date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-18 11:30:00,66.6,66.64,66.44,66.52,98000.0,57.461,57.4955,57.323,57.392,98000.0
2014-07-18 12:00:00,66.52,66.52,66.2,66.24,41400.0,57.392,57.392,57.1159,57.1504,41400.0
2014-07-18 12:30:00,66.2,66.36,66.2,66.32,19900.0,57.1159,57.2539,57.1159,57.2194,19900.0
2014-07-18 13:00:00,66.36,66.52,66.36,66.52,12100.0,57.2539,57.392,57.2539,57.392,12100.0
2014-07-18 13:30:00,66.52,66.56,66.44,66.48,12325.0,57.392,57.4265,57.323,57.3575,12325.0
2014-07-18 14:00:00,66.48,66.52,66.32,66.32,6025.0,57.3575,57.392,57.2194,57.2194,6025.0
2014-07-18 14:30:00,66.28,66.44,66.28,66.36,25475.0,57.1849,57.323,57.1849,57.2539,25475.0
2014-07-18 15:00:00,66.4,66.44,66.2,66.32,19775.0,57.2885,57.323,57.1159,57.2194,19775.0
2014-07-18 15:30:00,66.32,66.44,66.28,66.32,88800.0,57.2194,57.323,57.1849,57.2194,88800.0
2014-07-21 09:30:00,66.72,66.96,66.44,66.6,44625.0,57.5645,57.7716,57.323,57.461,44625.0
2014-07-21 10:00:00,66.68,66.84,66.6,66.76,29400.0,57.53,57.6681,57.461,57.5991,29400.0
2014-07-21 10:30:00,66.76,67.0,66.76,66.92,37450.0,57.5991,57.8061,57.5991,57.7371,37450.0
2014-07-21 11:00:00,66.92,66.96,66.68,66.68,9675.0,57.7371,57.7716,57.53,57.53,9675.0
2014-07-21 11:30:00,66.72,66.92,66.68,66.76,20325.0,57.5645,57.7371,57.53,57.5991,20325.0
2014-07-21 12:00:00,66.76,66.88,66.72,66.8,3250.0,57.5991,57.7026,57.5645,57.6336,3250.0
2014-07-21 12:30:00,66.8,66.88,66.76,66.88,20150.0,57.6336,57.7026,57.5991,57.7026,20150.0
2014-07-21 13:00:00,66.88,66.88,66.56,66.6,51500.0,57.7026,57.7026,57.4265,57.461,51500.0
2014-07-21 13:30:00,66.56,66.6,66.44,66.52,12075.0,57.4265,57.461,57.323,57.392,12075.0
2014-07-21 14:00:00,66.52,66.64,66.44,66.64,18625.0,57.392,57.4955,57.323,57.4955,18625.0
2014-07-21 14:30:00,66.64,66.64,66.52,66.56,11600.0,57.4955,57.4955,57.392,57.4265,11600.0
2014-07-21 15:00:00,66.56,66.6,66.52,66.52,11850.0,57.4265,57.461,57.392,57.392,11850.0
2014-07-21 15:30:00,66.48,66.6,66.44,66.6,104900.0,57.3575,57.461,57.323,57.461,104900.0
2014-07-22 09:30:00,66.12,66.28,65.96,66.04,46975.0,57.0469,57.1849,56.9088,56.9779,46975.0
2014-07-22 10:00:00,66.0,66.04,65.76,65.8,51325.0,56.9433,56.9779,56.7363,56.7708,51325.0
2014-07-22 10:30:00,65.8,65.92,65.76,65.84,42875.0,56.7708,56.8743,56.7363,56.8053,42875.0
2014-07-22 11:00:00,65.76,65.88,65.72,65.84,22800.0,56.7363,56.8398,56.7018,56.8053,22800.0
2014-07-22 11:30:00,65.84,65.88,65.72,65.76,34400.0,56.8053,56.8398,56.7018,56.7363,34400.0
2014-07-22 12:00:00,65.76,65.8,65.72,65.76,11450.0,56.7363,56.7708,56.7018,56.7363,11450.0
2014-07-22 12:30:00,65.76,65.84,65.76,65.8,6600.0,56.7363,56.8053,56.7363,56.7708,6600.0
2014-07-22 13:00:00,65.84,65.84,65.76,65.84,5000.0,56.8053,56.8053,56.7363,56.8053,5000.0
2014-07-22 13:30:00,65.84,65.92,65.84,65.84,5825.0,56.8053,56.8743,56.8053,56.8053,5825.0
2014-07-22 14:00:00,65.88,65.92,65.84,65.92,2075.0,56.8398,56.8743,56.8053,56.8743,2075.0
2014-07-22 14:30:00,65.92,66.2,65.92,66.08,35125.0,56.8743,57.1159,56.8743,57.0124,35125.0
2014-07-22 15:00:00,66.12,66.12,66.04,66.04,54875.0,57.0469,57.0469,56.9779,56.9779,54875.0
2014-07-22 15:30:00,66.04,66.08,66.0,66.0,36400.0,56.9779,57.0124,56.9433,56.9433,36400.0
2014-07-23 09:30:00,65.88,66.12,65.8,65.96,25750.0,56.8398,57.0469,56.7708,56.9088,25750.0
2014-07-23 10:00:00,65.96,66.08,65.76,65.76,12850.0,56.9088,57.0124,56.7363,56.7363,12850.0
2014-07-23 10:30:00,65.76,65.8,65.6,65.72,30150.0,56.7363,56.7708,56.5982,56.7018,30150.0
2014-07-23 11:00:00,65.72,65.76,65.64,65.76,13350.0,56.7018,56.7363,56.6327,56.7363,13350.0
2014-07-23 11:30:00,65.72,65.72,65.56,65.64,11875.0,56.7018,56.7018,56.5637,56.6327,11875.0
2014-07-23 12:00:00,65.64,65.84,65.64,65.84,17750.0,56.6327,56.8053,56.6327,56.8053,17750.0
2014-07-23 12:30:00,65.84,66.08,65.84,65.96,16600.0,56.8053,57.0124,56.8053,56.9088,16600.0
2014-07-23 13:00:00,65.96,66.0,65.92,65.96,1650.0,56.9088,56.9433,56.8743,56.9088,1650.0
2014-07-23 13:30:00,65.96,65.96,65.84,65.88,6500.0,56.9088,56.9088,56.8053,56.8398,6500.0
2014-07-23 14:00:00,65.88,65.96,65.84,65.96,7700.0,56.8398,56.9088,56.8053,56.9088,7700.0
2014-07-23 14:30:00,65.96,66.0,65.92,66.0,2925.0,56.9088,56.9433,56.8743,56.9433,2925.0
2014-07-23 15:00:00,65.96,65.96,65.88,65.88,4250.0,56.9088,56.9088,56.8398,56.8398,4250.0
2014-07-23 15:30:00,65.92,65.96,65.88,65.92,8700.0,56.8743,56.9088,56.8398,56.8743,8700.0
2014-07-24 09:30:00,65.72,65.76,65.48,65.72,78025.0,56.7018,56.7363,56.4947,56.7018,78025.0
2014-07-24 10:00:00,65.76,65.92,65.72,65.8,19050.0,56.7363,56.8743,56.7018,56.7708,19050.0
2014-07-24 10:30:00,65.8,65.92,65.76,65.84,11575.0,56.7708,56.8743,56.7363,56.8053,11575.0
2014-07-24 11:00:00,65.88,65.88,65.64,65.64,15675.0,56.8398,56.8398,56.6327,56.6327,15675.0
2014-07-24 11:30:00,65.64,65.72,65.6,65.64,10175.0,56.6327,56.7018,56.5982,56.6327,10175.0
2014-07-24 12:00:00,65.64,65.76,65.64,65.72,5725.0,56.6327,56.7363,56.6327,56.7018,5725.0
2014-07-24 12:30:00,65.72,65.84,65.72,65.84,4250.0,56.7018,56.8053,56.7018,56.8053,4250.0
2014-07-24 13:00:00,65.84,66.2,65.84,66.08,57825.0,56.8053,57.1159,56.8053,57.0124,57825.0
2014-07-24 13:30:00,66.08,66.16,66.0,66.0,43525.0,57.0124,57.0814,56.9433,56.9433,43525.0
2014-07-24 14:00:00,66.0,66.08,65.96,66.04,47475.0,56.9433,57.0124,56.9088,56.9779,47475.0
2014-07-24 14:30:00,66.04,66.12,66.0,66.08,16775.0,56.9779,57.0469,56.9433,57.0124,16775.0
2014-07-24 15:00:00,66.12,66.16,66.04,66.12,44850.0,57.0469,57.0814,56.9779,57.0469,44850.0
2014-07-24 15:30:00,66.12,66.12,65.96,66.04,19975.0,57.0469,57.0469,56.9088,56.9779,19975.0
2014-07-25 09:30:00,66.56,66.76,66.44,66.48,73850.0,57.4265,57.5991,57.323,57.3575,73850.0
2014-07-25 10:00:00,66.48,66.56,66.44,66.48,9450.0,57.3575,57.4265,57.323,57.3575,9450.0
2014-07-25 10:30:00,66.52,66.64,66.44,66.6,14875.0,57.392,57.4955,57.323,57.461,14875.0
2014-07-25 11:00:00,66.6,66.88,66.6,66.76,27725.0,57.461,57.7026,57.461,57.5991,27725.0
2014-07-25 11:30:00,66.72,66.76,66.6,66.68,15950.0,57.5645,57.5991,57.461,57.53,15950.0
2014-07-25 12:00:00,66.68,66.68,66.56,66.64,3075.0,57.53,57.53,57.4265,57.4955,3075.0
2014-07-25 12:30:00,66.68,66.68,66.52,66.56,4500.0,57.53,57.53,57.392,57.4265,4500.0
2014-07-25 13:00:00,66.56,66.64,66.56,66.6,15700.0,57.4265,57.4955,57.4265,57.461,15700.0
2014-07-25 13:30:00,66.6,66.72,66.6,66.64,8675.0,57.461,57.5645,57.461,57.4955,8675.0
2014-07-25 14:00:00,66.68,66.72,66.6,66.6,6700.0,57.53,57.5645,57.461,57.461,6700.0
2014-07-25 14:30:00,66.56,66.64,66.56,66.6,575.0,57.4265,57.4955,57.4265,57.461,575.0
2014-07-25 15:00:00,66.56,66.64,66.56,66.6,10725.0,57.4265,57.4955,57.4265,57.461,10725.0
2014-07-25 15:30:00,66.64,66.76,66.64,66.64,67625.0,57.4955,57.5991,57.4955,57.4955,67625.0
2014-07-28 09:30:00,66.56,67.12,66.48,66.96,52300.0,57.4265,57.9097,57.3575,57.7716,52300.0
2014-07-28 10:00:00,66.92,67.36,66.92,67.28,31900.0,57.7371,58.1167,57.7371,58.0477,31900.0
2014-07-28 10:30:00,67.36,67.44,67.12,67.24,36375.0,58.1167,58.1857,57.9097,58.0132,36375.0
2014-07-28 11:00:00,67.28,67.28,67.0,67.0,20925.0,58.0477,58.0477,57.8061,57.8061,20925.0
2014-07-28 11:30:00,67.08,67.24,67.04,67.16,38125.0,57.8751,58.0132,57.8406,57.9442,38125.0
2014-07-28 12:00:00,67.12,67.24,67.08,67.2,163150.0,57.9097,58.0132,57.8751,57.9787,163150.0
2014-07-28 12:30:00,67.2,67.28,67.12,67.12,21425.0,57.9787,58.0477,57.9097,57.9097,21425.0
2014-07-28 13:00:00,67.16,67.2,66.96,67.0,27375.0,57.9442,57.9787,57.7716,57.8061,27375.0
2014-07-28 13:30:00,67.0,67.0,66.68,66.8,211600.0,57.8061,57.8061,57.53,57.6336,211600.0
2014-07-28 14:00:00,66.8,66.92,66.72,66.92,30450.0,57.6336,57.7371,57.5645,57.7371,30450.0
2014-07-28 14:30:00,66.92,67.0,66.88,66.92,21075.0,57.7371,57.8061,57.7026,57.7371,21075.0
2014-07-28 15:00:00,66.92,66.96,66.84,66.92,12425.0,57.7371,57.7716,57.6681,57.7371,12425.0
2014-07-28 15:30:00,66.88,67.0,66.84,66.96,99875.0,57.7026,57.8061,57.6681,57.7716,99875.0
2014-07-29 09:30:00,66.76,66.92,66.52,66.64,66025.0,57.5991,57.7371,57.392,57.4955,66025.0
2014-07-29 10:00:00,66.6,66.64,66.4,66.44,34725.0,57.461,57.4955,57.2885,57.323,34725.0
2014-07-29 10:30:00,66.44,66.52,66.32,66.48,20725.0,57.323,57.392,57.2194,57.3575,20725.0
2014-07-29 11:00:00,66.48,66.84,66.48,66.68,28675.0,57.3575,57.6681,57.3575,57.53,28675.0
2014-07-29 11:30:00,66.76,66.92,66.72,66.72,22825.0,57.5991,57.7371,57.5645,57.5645,22825.0
2014-07-29 12:00:00,66.72,66.76,66.6,66.6,6375.0,57.5645,57.5991,57.461,57.461,6375.0
2014-07-29 12:30:00,66.6,66.6,66.48,66.52,18450.0,57.461,57.461,57.3575,57.392,18450.0
2014-07-29 13:00:00,66.52,66.6,66.48,66.52,7250.0,57.392,57.461,57.3575,57.392,7250.0
2014-07-29 13:30:00,66.52,66.56,66.48,66.48,4025.0,57.392,57.4265,57.3575,57.3575,4025.0
2014-07-29 14:00:00,66.52,66.72,66.48,66.64,20350.0,57.392,57.5645,57.3575,57.4955,20350.0
2014-07-29 14:30:00,66.64,66.72,66.6,66.68,16175.0,57.4955,57.5645,57.461,57.53,16175.0
2014-07-29 15:00:00,66.68,66.72,66.56,66.64,21825.0,57.53,57.5645,57.4265,57.4955,21825.0
2014-07-29 15:30:00,66.64,66.84,66.6,66.8,47875.0,57.4955,57.6681,57.461,57.6336,47875.0
2014-07-30 09:30:00,66.28,66.44,66.2,66.44,51550.0,57.1849,57.323,57.1159,57.323,51550.0
2014-07-30 10:00:00,66.44,66.72,66.4,66.52,24600.0,57.323,57.5645,57.2885,57.392,24600.0
2014-07-30 10:30:00,66.48,66.76,66.4,66.64,20825.0,57.3575,57.5991,57.2885,57.4955,20825.0
2014-07-30 11:00:00,66.64,66.76,66.56,66.6,9000.0,57.4955,57.5991,57.4265,57.461,9000.0
2014-07-30 11:30:00,66.6,66.76,66.56,66.72,11925.0,57.461,57.5991,57.4265,57.5645,11925.0
2014-07-30 12:00:00,66.72,66.8,66.64,66.68,9150.0,57.5645,57.6336,57.4955,57.53,9150.0
2014-07-30 12:30:00,66.68,66.68,66.56,66.6,147625.0,57.53,57.53,57.4265,57.461,147625.0
2014-07-30 13:00:00,66.64,66.76,66.56,66.72,11275.0,57.4955,57.5991,57.4265,57.5645,11275.0
2014-07-30 13:30:00,66.72,66.72,66.64,66.68,2275.0,57.5645,57.5645,57.4955,57.53,2275.0
2014-07-30 14:00:00,66.68,66.76,66.4,66.52,44300.0,57.53,57.5991,57.2885,57.392,44300.0
2014-07-30 14:30:00,66.48,66.68,66.48,66.6,19800.0,57.3575,57.53,57.3575,57.461,19800.0
2014-07-30 15:00:00,66.6,66.72,66.52,66.52,24000.0,57.461,57.5645,57.392,57.392,24000.0
2014-07-30 15:30:00,66.52,66.56,66.48,66.52,62700.0,57.392,57.4265,57.3575,57.392,62700.0
2014-07-31 09:30:00,67.16,67.36,67.0,67.24,154975.0,57.9442,58.1167,57.8061,58.0132,154975.0
2014-07-31 10:00:00,67.32,67.44,67.16,67.4,54450.0,58.0822,58.1857,57.9442,58.1512,54450.0
2014-07-31 10:30:00,67.44,67.84,67.44,67.8,58600.0,58.1857,58.5309,58.1857,58.4963,58600.0
2014-07-31 11:00:00,67.8,67.8,67.64,67.8,76050.0,58.4963,58.4963,58.3583,58.4963,76050.0
2014-07-31 11:30:00,67.8,68.0,67.68,68.0,38450.0,58.4963,58.6689,58.3928,58.6689,38450.0
2014-07-31 12:00:00,68.0,68.04,67.84,68.04,52950.0,58.6689,58.7034,58.5309,58.7034,52950.0
2014-07-31 12:30:00,68.04,68.04,67.72,67.76,30400.0,58.7034,58.7034,58.4273,58.4618,30400.0
2014-07-31 13:00:00,67.76,67.84,67.72,67.8,23950.0,58.4618,58.5309,58.4273,58.4963,23950.0
2014-07-31 13:30:00,67.8,67.8,67.56,67.64,30250.0,58.4963,58.4963,58.2893,58.3583,30250.0
2014-07-31 14:00:00,67.64,67.76,67.6,67.68,98175.0,58.3583,58.4618,58.3238,58.3928,98175.0
2014-07-31 14:30:00,67.68,67.88,67.68,67.84,38650.0,58.3928,58.5654,58.3928,58.5309,38650.0
2014-07-31 15:00:00,67.88,68.0,67.76,67.96,49075.0,58.5654,58.6689,58.4618,58.6344,49075.0
2014-07-31 15:30:00,67.96,68.08,67.76,68.08,128800.0,58.6344,58.7379,58.4618,58.7379,128800.0
2014-08-01 09:30:00,68.04,68.16,67.72,67.84,151325.0,58.7034,58.8069,58.4273,58.5309,151325.0
2014-08-01 10:00:00,67.84,68.36,67.84,68.16,128400.0,58.5309,58.9795,58.5309,58.8069,128400.0
2014-08-01 10:30:00,68.16,68.36,68.12,68.36,89000.0,58.8069,58.9795,58.7724,58.9795,89000.0
2014-08-01 11:00:00,68.36,68.68,68.36,68.56,120800.0,58.9795,59.2556,58.9795,59.1521,120800.0
2014-08-01 11:30:00,68.56,68.84,68.52,68.84,53800.0,59.1521,59.3936,59.1175,59.3936,53800.0
2014-08-01 12:00:00,68.8,68.88,68.6,68.64,90750.0,59.3591,59.4281,59.1866,59.2211,90750.0
2014-08-01 12:30:00,68.68,68.8,68.6,68.68,37450.0,59.2556,59.3591,59.1866,59.2556,37450.0
2014-08-01 13:00:00,68.64,68.76,68.48,68.48,46750.0,59.2211,59.3246,59.083,59.083,46750.0
2014-08-01 13:30:00,68.48,68.6,68.44,68.48,44225.0,59.083,59.1866,59.0485,59.083,44225.0
2014-08-01 14:00:00,68.48,68.52,68.28,68.52,39200.0,59.083,59.1175,58.9105,59.1175,39200.0
2014-08-01 14:30:00,68.52,68.52,68.4,68.48,37900.0,59.1175,59.1175,59.014,59.083,37900.0
2014-08-01 15:00:00,68.48,68.56,68.36,68.48,64075.0,59.083,59.1521,58.9795,59.083,64075.0
2014-08-01 15:30:00,68.48,68.52,68.32,68.32,107325.0,59.083,59.1175,58.945,58.945,107325.0
2014-08-04 09:30:00,68.04,68.24,67.92,68.08,78925.0,58.7034,58.876,58.5999,58.7379,78925.0
2014-08-04 10:00:00,68.08,68.36,67.96,68.32,93150.0,58.7379,58.9795,58.6344,58.945,93150.0
2014-08-04 10:30:00,68.36,68.76,68.28,68.64,118925.0,58.9795,59.3246,58.9105,59.2211,118925.0
2014-08-04 11:00:00,68.68,68.84,68.48,68.48,26200.0,59.2556,59.3936,59.083,59.083,26200.0
2014-08-04 11:30:00,68.48,68.52,68.36,68.36,10600.0,59.083,59.1175,58.9795,58.9795,10600.0
2014-08-04 12:00:00,68.4,68.48,68.24,68.28,22375.0,59.014,59.083,58.876,58.9105,22375.0
2014-08-04 12:30:00,68.24,68.36,68.24,68.28,14300.0,58.876,58.9795,58.876,58.9105,14300.0
2014-08-04 13:00:00,68.28,68.4,68.24,68.32,22125.0,58.9105,59.014,58.876,58.945,22125.0
2014-08-04 13:30:00,68.36,68.36,68.04,68.12,28150.0,58.9795,58.9795,58.7034,58.7724,28150.0
2014-08-04 14:00:00,68.08,68.12,68.04,68.08,22050.0,58.7379,58.7724,58.7034,58.7379,22050.0
2014-08-04 14:30:00,68.04,68.08,67.84,67.92,35150.0,58.7034,58.7379,58.5309,58.5999,35150.0
2014-08-04 15:00:00,67.92,67.92,67.72,67.8,42400.0,58.5999,58.5999,58.4273,58.4963,42400.0
2014-08-04 15:30:00,67.8,67.8,67.64,67.76,58925.0,58.4963,58.4963,58.3583,58.4618,58925.0
2014-08-05 09:30:00,68.04,68.24,67.92,68.08,67675.0,58.7034,58.876,58.5999,58.7379,67675.0
2014-08-05 10:00:00,68.08,68.16,67.72,67.72,54400.0,58.7379,58.8069,58.4273,58.4273,54400.0
2014-08-05 10:30:00,67.72,67.72,67.44,67.64,22875.0,58.4273,58.4273,58.1857,58.3583,22875.0
2014-08-05 11:00:00,67.6,67.64,67.4,67.52,19700.0,58.3238,58.3583,58.1512,58.2548,19700.0
2014-08-05 11:30:00,67.52,67.64,67.48,67.6,178925.0,58.2548,58.3583,58.2203,58.3238,178925.0
2014-08-05 12:00:00,67.56,67.84,67.56,67.8,68275.0,58.2893,58.5309,58.2893,58.4963,68275.0
2014-08-05 12:30:00,67.8,67.96,67.76,67.8,65025.0,58.4963,58.6344,58.4618,58.4963,65025.0
2014-08-05 13:00:00,67.76,67.84,67.68,67.72,15800.0,58.4618,58.5309,58.3928,58.4273,15800.0
2014-08-05 13:30:00,67.72,68.24,67.72,68.16,51275.0,58.4273,58.876,58.4273,58.8069,51275.0
2014-08-05 14:00:00,68.16,68.4,68.12,68.12,32975.0,58.8069,59.014,58.7724,58.7724,32975.0
2014-08-05 14:30:00,68.12,68.16,68.0,68.16,31650.0,58.7724,58.8069,58.6689,58.8069,31650.0
2014-08-05 15:00:00,68.12,68.28,68.08,68.16,48125.0,58.7724,58.9105,58.7379,58.8069,48125.0
2014-08-05 15:30:00,68.16,68.2,67.88,67.88,87275.0,58.8069,58.8415,58.5654,58.5654,87275.0
2014-08-06 09:30:00,68.32,68.32,67.68,67.88,64850.0,58.945,58.945,58.3928,58.5654,64850.0
2014-08-06 10:00:00,67.8,67.88,67.56,67.56,29700.0,58.4963,58.5654,58.2893,58.2893,29700.0
2014-08-06 10:30:00,67.56,67.68,67.48,67.48,23050.0,58.2893,58.3928,58.2203,58.2203,23050.0
2014-08-06 11:00:00,67.48,67.6,67.44,67.6,22075.0,58.2203,58.3238,58.1857,58.3238,22075.0
2014-08-06 11:30:00,67.6,67.6,67.28,67.32,17075.0,58.3238,58.3238,58.0477,58.0822,17075.0
2014-08-06 12:00:00,67.28,67.48,67.24,67.4,21500.0,58.0477,58.2203,58.0132,58.1512,21500.0
2014-08-06 12:30:00,67.4,67.48,67.28,67.48,14475.0,58.1512,58.2203,58.0477,58.2203,14475.0
2014-08-06 13:00:00,67.48,67.56,67.44,67.56,12175.0,58.2203,58.2893,58.1857,58.2893,12175.0
2014-08-06 13:30:00,67.56,67.68,67.52,67.68,29675.0,58.2893,58.3928,58.2548,58.3928,29675.0
2014-08-06 14:00:00,67.68,67.72,67.56,67.64,94150.0,58.3928,58.4273,58.2893,58.3583,94150.0
2014-08-06 14:30:00,67.6,67.68,67.56,67.6,8025.0,58.3238,58.3928,58.2893,58.3238,8025.0
2014-08-06 15:00:00,67.6,67.68,67.52,67.68,14000.0,58.3238,58.3928,58.2548,58.3928,14000.0
2014-08-06 15:30:00,67.64,67.72,67.56,67.68,41550.0,58.3583,58.4273,58.2893,58.3928,41550.0
2014-08-07 09:30:00,67.48,67.6,67.32,67.32,29500.0,58.2203,58.3238,58.0822,58.0822,29500.0
2014-08-07 10:00:00,67.28,67.52,67.2,67.4,26825.0,58.0477,58.2548,57.9787,58.1512,26825.0
2014-08-07 10:30:00,67.44,67.72,67.28,67.68,15175.0,58.1857,58.4273,58.0477,58.3928,15175.0
2014-08-07 11:00:00,67.64,67.96,67.64,67.88,30475.0,58.3583,58.6344,58.3583,58.5654,30475.0
2014-08-07 11:30:00,67.88,68.12,67.84,68.0,13875.0,58.5654,58.7724,58.5309,58.6689,13875.0
2014-08-07 12:00:00,67.96,68.0,67.84,67.92,40875.0,58.6344,58.6689,58.5309,58.5999,40875.0
2014-08-07 12:30:00,67.92,68.08,67.92,67.96,19175.0,58.5999,58.7379,58.5999,58.6344,19175.0
2014-08-07 13:00:00,67.96,67.96,67.84,67.84,4400.0,58.6344,58.6344,58.5309,58.5309,4400.0
2014-08-07 13:30:00,67.8,67.84,67.72,67.76,5375.0,58.4963,58.5309,58.4273,58.4618,5375.0
2014-08-07 14:00:00,67.72,67.92,67.72,67.88,4950.0,58.4273,58.5999,58.4273,58.5654,4950.0
2014-08-07 14:30:00,67.92,68.04,67.92,68.04,5100.0,58.5999,58.7034,58.5999,58.7034,5100.0
2014-08-07 15:00:00,68.08,68.28,68.0,68.2,66575.0,58.7379,58.9105,58.6689,58.8415,66575.0
2014-08-07 15:30:00,68.16,68.2,67.96,68.0,53875.0,58.8069,58.8415,58.6344,58.6689,53875.0
2014-08-08 09:30:00,67.96,68.12,67.76,67.88,57600.0,58.6344,58.7724,58.4618,58.5654,57600.0
2014-08-08 10:00:00,67.84,67.96,67.64,67.88,35125.0,58.5309,58.6344,58.3583,58.5654,35125.0
2014-08-08 10:30:00,67.92,67.92,67.68,67.68,12975.0,58.5999,58.5999,58.3928,58.3928,12975.0
2014-08-08 11:00:00,67.76,67.76,67.52,67.52,12200.0,58.4618,58.4618,58.2548,58.2548,12200.0
2014-08-08 11:30:00,67.52,67.6,67.52,67.52,28700.0,58.2548,58.3238,58.2548,58.2548,28700.0
2014-08-08 12:00:00,67.56,67.72,67.56,67.72,3150.0,58.2893,58.4273,58.2893,58.4273,3150.0
2014-08-08 12:30:00,67.72,67.72,67.64,67.64,13100.0,58.4273,58.4273,58.3583,58.3583,13100.0
2014-08-08 13:00:00,67.64,67.64,67.32,67.32,4150.0,58.3583,58.3583,58.0822,58.0822,4150.0
2014-08-08 13:30:00,67.32,67.44,67.28,67.32,20375.0,58.0822,58.1857,58.0477,58.0822,20375.0
2014-08-08 14:00:00,67.28,67.44,67.28,67.32,12500.0,58.0477,58.1857,58.0477,58.0822,12500.0
2014-08-08 14:30:00,67.28,67.36,67.28,67.36,18025.0,58.0477,58.1167,58.0477,58.1167,18025.0
2014-08-08 15:00:00,67.36,67.4,67.28,67.28,15150.0,58.1167,58.1512,58.0477,58.0477,15150.0
2014-08-08 15:30:00,67.32,67.36,67.28,67.36,47200.0,58.0822,58.1167,58.0477,58.1167,47200.0
2014-08-11 09:30:00,66.96,67.12,66.84,66.88,35200.0,57.7716,57.9097,57.6681,57.7026,35200.0
2014-08-11 10:00:00,66.84,66.88,66.56,66.64,56825.0,57.6681,57.7026,57.4265,57.4955,56825.0
2014-08-11 10:30:00,66.68,66.68,66.48,66.6,23375.0,57.53,57.53,57.3575,57.461,23375.0
2014-08-11 11:00:00,66.6,66.6,66.2,66.28,69650.0,57.461,57.461,57.1159,57.1849,69650.0
2014-08-11 11:30:00,66.32,66.4,66.28,66.36,18250.0,57.2194,57.2885,57.1849,57.2539,18250.0
2014-08-11 12:00:00,66.4,66.48,66.36,66.4,9600.0,57.2885,57.3575,57.2539,57.2885,9600.0
2014-08-11 12:30:00,66.44,66.44,66.36,66.44,7925.0,57.323,57.323,57.2539,57.323,7925.0
2014-08-11 13:00:00,66.44,66.52,66.4,66.52,1450.0,57.323,57.392,57.2885,57.392,1450.0
2014-08-11 13:30:00,66.48,66.68,66.48,66.64,5300.0,57.3575,57.53,57.3575,57.4955,5300.0
2014-08-11 14:00:00,66.68,66.72,66.6,66.64,9025.0,57.53,57.5645,57.461,57.4955,9025.0
2014-08-11 14:30:00,66.68,66.72,66.6,66.64,35500.0,57.53,57.5645,57.461,57.4955,35500.0
2014-08-11 15:00:00,66.64,66.68,66.56,66.64,41625.0,57.4955,57.53,57.4265,57.4955,41625.0
2014-08-11 15:30:00,66.64,66.72,66.6,66.68,25800.0,57.4955,57.5645,57.461,57.53,25800.0
2014-08-12 09:30:00,66.96,66.96,66.68,66.8,51450.0,57.7716,57.7716,57.53,57.6336,51450.0
2014-08-12 10:00:00,66.68,66.88,66.6,66.76,24475.0,57.53,57.7026,57.461,57.5991,24475.0
2014-08-12 10:30:00,66.76,67.0,66.76,66.96,8400.0,57.5991,57.8061,57.5991,57.7716,8400.0
2014-08-12 11:00:00,67.04,67.2,67.0,67.0,8900.0,57.8406,57.9787,57.8061,57.8061,8900.0
2014-08-12 11:30:00,67.04,67.04,67.0,67.04,8950.0,57.8406,57.8406,57.8061,57.8406,8950.0
2014-08-12 12:00:00,67.08,67.16,67.04,67.04,4575.0,57.8751,57.9442,57.8406,57.8406,4575.0
2014-08-12 12:30:00,67.08,67.08,66.92,67.04,16850.0,57.8751,57.8751,57.7371,57.8406,16850.0
2014-08-12 13:00:00,67.04,67.12,67.0,67.12,4100.0,57.8406,57.9097,57.8061,57.9097,4100.0
2014-08-12 13:30:00,67.2,67.24,67.16,67.2,8300.0,57.9787,58.0132,57.9442,57.9787,8300.0
2014-08-12 14:00:00,67.2,67.44,67.2,67.44,23150.0,57.9787,58.1857,57.9787,58.1857,23150.0
2014-08-12 14:30:00,67.4,67.48,67.36,67.4,8500.0,58.1512,58.2203,58.1167,58.1512,8500.0
2014-08-12 15:00:00,67.4,67.44,67.28,67.36,8950.0,58.1512,58.1857,58.0477,58.1167,8950.0
2014-08-12 15:30:00,67.36,67.36,67.12,67.16,51500.0,58.1167,58.1167,57.9097,57.9442,51500.0
2014-08-13 09:30:00,66.92,67.04,66.84,67.04,87175.0,57.7371,57.8406,57.6681,57.8406,87175.0
2014-08-13 10:00:00,67.08,67.08,66.8,66.84,29050.0,57.8751,57.8751,57.6336,57.6681,29050.0
2014-08-13 10:30:00,66.84,66.84,66.72,66.72,7625.0,57.6681,57.6681,57.5645,57.5645,7625.0
2014-08-13 11:00:00,66.72,66.72,66.56,66.64,31825.0,57.5645,57.5645,57.4265,57.4955,31825.0
2014-08-13 11:30:00,66.6,66.64,66.48,66.6,32925.0,57.461,57.4955,57.3575,57.461,32925.0
2014-08-13 12:00:00,66.64,66.76,66.6,66.72,17025.0,57.4955,57.5991,57.461,57.5645,17025.0
2014-08-13 12:30:00,66.72,66.76,66.64,66.76,7500.0,57.5645,57.5991,57.4955,57.5991,7500.0
2014-08-13 13:00:00,66.76,66.76,66.68,66.72,4975.0,57.5991,57.5991,57.53,57.5645,4975.0
2014-08-13 13:30:00,66.72,66.76,66.6,66.64,8250.0,57.5645,57.5991,57.461,57.4955,8250.0
2014-08-13 14:00:00,66.68,66.76,66.6,66.72,74500.0,57.53,57.5991,57.461,57.5645,74500.0
2014-08-13 14:30:00,66.72,66.72,66.64,66.68,3725.0,57.5645,57.5645,57.4955,57.53,3725.0
2014-08-13 15:00:00,66.72,66.72,66.68,66.68,63500.0,57.5645,57.5645,57.53,57.53,63500.0
2014-08-13 15:30:00,66.72,66.72,66.64,66.64,42000.0,57.5645,57.5645,57.4955,57.4955,42000.0
2014-08-14 09:30:00,66.6,66.6,66.44,66.56,35575.0,57.461,57.461,57.323,57.4265,35575.0
2014-08-14 10:00:00,66.56,66.76,66.56,66.6,17725.0,57.4265,57.5991,57.4265,57.461,17725.0
2014-08-14 10:30:00,66.6,66.6,66.48,66.56,8425.0,57.461,57.461,57.3575,57.4265,8425.0
2014-08-14 11:00:00,66.56,66.56,66.48,66.56,12600.0,57.4265,57.4265,57.3575,57.4265,12600.0
2014-08-14 11:30:00,66.56,66.64,66.52,66.52,10825.0,57.4265,57.4955,57.392,57.392,10825.0
2014-08-14 12:00:00,66.52,66.56,66.52,66.52,3150.0,57.392,57.4265,57.392,57.392,3150.0
2014-08-14 12:30:00,66.52,66.56,66.48,66.52,8400.0,57.392,57.4265,57.3575,57.392,8400.0
2014-08-14 13:00:00,66.48,66.6,66.44,66.6,16650.0,57.3575,57.461,57.323,57.461,16650.0
2014-08-14 13:30:00,66.56,66.68,66.56,66.64,7275.0,57.4265,57.53,57.4265,57.4955,7275.0
2014-08-14 14:00:00,66.64,66.68,66.6,66.6,4925.0,57.4955,57.53,57.461,57.461,4925.0
2014-08-14 14:30:00,66.6,66.6,66.52,66.56,1600.0,57.461,57.461,57.392,57.4265,1600.0
2014-08-14 15:00:00,66.56,66.6,66.52,66.56,5600.0,57.4265,57.461,57.392,57.4265,5600.0
2014-08-14 15:30:00,66.56,66.6,66.52,66.56,36675.0,57.4265,57.461,57.392,57.4265,36675.0
2014-08-15 09:30:00,66.04,66.28,66.0,66.2,46625.0,56.9779,57.1849,56.9433,57.1159,46625.0
2014-08-15 10:00:00,66.16,66.2,66.08,66.08,20250.0,57.0814,57.1159,57.0124,57.0124,20250.0
2014-08-15 10:30:00,66.12,66.84,66.04,66.68,37150.0,57.0469,57.6681,56.9779,57.53,37150.0
2014-08-15 11:00:00,66.6,66.84,66.6,66.8,70300.0,57.461,57.6681,57.461,57.6336,70300.0
2014-08-15 11:30:00,66.8,67.24,66.8,67.16,23900.0,57.6336,58.0132,57.6336,57.9442,23900.0
2014-08-15 12:00:00,67.16,67.28,67.04,67.04,16450.0,57.9442,58.0477,57.8406,57.8406,16450.0
2014-08-15 12:30:00,67.04,67.12,66.92,67.0,7675.0,57.8406,57.9097,57.7371,57.8061,7675.0
2014-08-15 13:00:00,67.04,67.16,67.04,67.04,4950.0,57.8406,57.9442,57.8406,57.8406,4950.0
2014-08-15 13:30:00,67.04,67.16,67.04,67.08,5350.0,57.8406,57.9442,57.8406,57.8751,5350.0
2014-08-15 14:00:00,67.08,67.08,66.76,66.76,10425.0,57.8751,57.8751,57.5991,57.5991,10425.0
2014-08-15 14:30:00,66.72,66.76,66.6,66.76,26025.0,57.5645,57.5991,57.461,57.5991,26025.0
2014-08-15 15:00:00,66.72,66.8,66.72,66.76,11850.0,57.5645,57.6336,57.5645,57.5991,11850.0
2014-08-15 15:30:00,66.8,66.8,66.6,66.64,17425.0,57.6336,57.6336,57.461,57.4955,17425.0
2014-08-18 09:30:00,65.96,66.2,65.96,66.04,52350.0,56.9088,57.1159,56.9088,56.9779,52350.0
2014-08-18 10:00:00,66.04,66.12,65.92,65.96,13100.0,56.9779,57.0469,56.8743,56.9088,13100.0
2014-08-18 10:30:00,66.0,66.0,65.76,65.76,20250.0,56.9433,56.9433,56.7363,56.7363,20250.0
2014-08-18 11:00:00,65.8,65.84,65.72,65.76,8900.0,56.7708,56.8053,56.7018,56.7363,8900.0
2014-08-18 11:30:00,65.76,65.84,65.76,65.84,3325.0,56.7363,56.8053,56.7363,56.8053,3325.0
2014-08-18 12:00:00,65.8,65.8,65.6,65.64,5750.0,56.7708,56.7708,56.5982,56.6327,5750.0
2014-08-18 12:30:00,65.68,65.76,65.68,65.76,11925.0,56.6673,56.7363,56.6673,56.7363,11925.0
2014-08-18 13:00:00,65.8,65.8,65.72,65.76,6375.0,56.7708,56.7708,56.7018,56.7363,6375.0
2014-08-18 13:30:00,65.76,65.8,65.72,65.8,3375.0,56.7363,56.7708,56.7018,56.7708,3375.0
2014-08-18 14:00:00,65.8,65.84,65.8,65.8,5600.0,56.7708,56.8053,56.7708,56.7708,5600.0
2014-08-18 14:30:00,65.8,65.92,65.8,65.88,3850.0,56.7708,56.8743,56.7708,56.8398,3850.0
2014-08-18 15:00:00,65.84,65.88,65.76,65.84,259800.0,56.8053,56.8398,56.7363,56.8053,259800.0
2014-08-18 15:30:00,65.88,65.88,65.64,65.68,71100.0,56.8398,56.8398,56.6327,56.6673,71100.0
2014-08-19 09:30:00,65.56,65.64,65.32,65.4,69225.0,56.5637,56.6327,56.3567,56.4257,69225.0
2014-08-19 10:00:00,65.36,65.44,65.28,65.44,21050.0,56.3912,56.4602,56.3221,56.4602,21050.0
2014-08-19 10:30:00,65.44,65.48,65.28,65.36,39225.0,56.4602,56.4947,56.3221,56.3912,39225.0
2014-08-19 11:00:00,65.32,65.48,65.32,65.4,12825.0,56.3567,56.4947,56.3567,56.4257,12825.0
2014-08-19 11:30:00,65.36,65.44,65.36,65.36,15000.0,56.3912,56.4602,56.3912,56.3912,15000.0
2014-08-19 12:00:00,65.4,65.4,65.32,65.36,12975.0,56.4257,56.4257,56.3567,56.3912,12975.0
2014-08-19 12:30:00,65.36,65.44,65.32,65.4,12150.0,56.3912,56.4602,56.3567,56.4257,12150.0
2014-08-19 13:00:00,65.4,65.44,65.36,65.44,16900.0,56.4257,56.4602,56.3912,56.4602,16900.0
2014-08-19 13:30:00,65.4,65.48,65.4,65.44,28775.0,56.4257,56.4947,56.4257,56.4602,28775.0
2014-08-19 14:00:00,65.48,65.48,65.36,65.4,6900.0,56.4947,56.4947,56.3912,56.4257,6900.0
2014-08-19 14:30:00,65.36,65.44,65.36,65.4,12800.0,56.3912,56.4602,56.3912,56.4257,12800.0
2014-08-19 15:00:00,65.4,65.44,65.36,65.4,9475.0,56.4257,56.4602,56.3912,56.4257,9475.0
2014-08-19 15:30:00,65.4,65.48,65.36,65.44,31500.0,56.4257,56.4947,56.3912,56.4602,31500.0
2014-08-20 09:30:00,65.76,65.96,65.72,65.84,48425.0,56.7363,56.9088,56.7018,56.8053,48425.0
2014-08-20 10:00:00,65.84,65.92,65.76,65.76,11875.0,56.8053,56.8743,56.7363,56.7363,11875.0
2014-08-20 10:30:00,65.76,65.84,65.68,65.68,2925.0,56.7363,56.8053,56.6673,56.6673,2925.0
2014-08-20 11:00:00,65.68,65.72,65.6,65.72,158125.0,56.6673,56.7018,56.5982,56.7018,158125.0
2014-08-20 11:30:00,65.72,65.72,65.68,65.68,13175.0,56.7018,56.7018,56.6673,56.6673,13175.0
2014-08-20 12:00:00,65.72,65.76,65.68,65.72,5950.0,56.7018,56.7363,56.6673,56.7018,5950.0
2014-08-20 12:30:00,65.68,65.72,65.68,65.72,1200.0,56.6673,56.7018,56.6673,56.7018,1200.0
2014-08-20 13:00:00,65.72,65.76,65.68,65.72,28400.0,56.7018,56.7363,56.6673,56.7018,28400.0
2014-08-20 13:30:00,65.72,65.8,65.72,65.8,1650.0,56.7018,56.7708,56.7018,56.7708,1650.0
2014-08-20 14:00:00,65.84,66.0,65.8,65.84,25275.0,56.8053,56.9433,56.7708,56.8053,25275.0
2014-08-20 14:30:00,65.84,65.88,65.64,65.72,86700.0,56.8053,56.8398,56.6327,56.7018,86700.0
2014-08-20 15:00:00,65.68,65.68,65.56,65.64,20125.0,56.6673,56.6673,56.5637,56.6327,20125.0
2014-08-20 15:30:00,65.64,65.72,65.56,65.68,23925.0,56.6327,56.7018,56.5637,56.6673,23925.0
2014-08-21 09:30:00,65.72,65.92,65.64,65.92,28350.0,56.7018,56.8743,56.6327,56.8743,28350.0
2014-08-21 10:00:00,65.92,66.36,65.88,66.08,196425.0,56.8743,57.2539,56.8398,57.0124,196425.0
2014-08-21 10:30:00,66.08,66.08,65.84,65.92,16250.0,57.0124,57.0124,56.8053,56.8743,16250.0
2014-08-21 11:00:00,65.92,65.92,65.8,65.84,30875.0,56.8743,56.8743,56.7708,56.8053,30875.0
2014-08-21 11:30:00,65.84,65.84,65.72,65.8,5575.0,56.8053,56.8053,56.7018,56.7708,5575.0
2014-08-21 12:00:00,65.76,65.76,65.64,65.72,17625.0,56.7363,56.7363,56.6327,56.7018,17625.0
2014-08-21 12:30:00,65.72,65.76,65.68,65.68,1600.0,56.7018,56.7363,56.6673,56.6673,1600.0
2014-08-21 13:00:00,65.72,65.72,65.52,65.52,5875.0,56.7018,56.7018,56.5292,56.5292,5875.0
2014-08-21 13:30:00,65.52,65.56,65.52,65.56,17350.0,56.5292,56.5637,56.5292,56.5637,17350.0
2014-08-21 14:00:00,65.6,65.6,65.48,65.52,7075.0,56.5982,56.5982,56.4947,56.5292,7075.0
2014-08-21 14:30:00,65.52,65.56,65.48,65.48,17400.0,56.5292,56.5637,56.4947,56.4947,17400.0
2014-08-21 15:00:00,65.44,65.52,65.44,65.48,15475.0,56.4602,56.5292,56.4602,56.4947,15475.0
2014-08-21 15:30:00,65.48,65.6,65.48,65.6,70225.0,56.4947,56.5982,56.4947,56.5982,70225.0
2014-08-22 09:30:00,65.68,65.88,65.6,65.72,45475.0,56.6673,56.8398,56.5982,56.7018,45475.0
2014-08-22 10:00:00,65.68,65.8,65.48,65.6,39050.0,56.6673,56.7708,56.4947,56.5982,39050.0
2014-08-22 10:30:00,65.56,65.84,65.52,65.8,12575.0,56.5637,56.8053,56.5292,56.7708,12575.0
2014-08-22 11:00:00,65.84,65.88,65.64,65.64,21850.0,56.8053,56.8398,56.6327,56.6327,21850.0
2014-08-22 11:30:00,65.64,65.64,65.56,65.56,3475.0,56.6327,56.6327,56.5637,56.5637,3475.0
2014-08-22 12:00:00,65.52,65.56,65.36,65.4,20000.0,56.5292,56.5637,56.3912,56.4257,20000.0
2014-08-22 12:30:00,65.36,65.44,65.36,65.4,8775.0,56.3912,56.4602,56.3912,56.4257,8775.0
2014-08-22 13:00:00,65.44,65.48,65.4,65.44,1050.0,56.4602,56.4947,56.4257,56.4602,1050.0
2014-08-22 13:30:00,65.4,65.48,65.4,65.48,7175.0,56.4257,56.4947,56.4257,56.4947,7175.0
2014-08-22 14:00:00,65.44,65.52,65.44,65.48,40725.0,56.4602,56.5292,56.4602,56.4947,40725.0
2014-08-22 14:30:00,65.52,65.56,65.4,65.4,59100.0,56.5292,56.5637,56.4257,56.4257,59100.0
2014-08-22 15:00:00,65.44,65.44,65.32,65.36,8475.0,56.4602,56.4602,56.3567,56.3912,8475.0
2014-08-22 15:30:00,65.4,65.56,65.4,65.56,17350.0,56.4257,56.5637,56.4257,56.5637,17350.0
2014-08-25 09:30:00,65.16,65.28,65.0,65.0,56475.0,56.2186,56.3221,56.0806,56.0806,56475.0
2014-08-25 10:00:00,65.0,65.08,64.92,64.96,27275.0,56.0806,56.1496,56.0115,56.0461,27275.0
2014-08-25 10:30:00,65.0,65.0,64.88,65.0,16000.0,56.0806,56.0806,55.977,56.0806,16000.0
2014-08-25 11:00:00,64.92,65.08,64.88,65.0,27200.0,56.0115,56.1496,55.977,56.0806,27200.0
2014-08-25 11:30:00,65.0,65.04,64.96,65.04,28350.0,56.0806,56.1151,56.0461,56.1151,28350.0
2014-08-25 12:00:00,65.04,65.32,65.04,65.32,20875.0,56.1151,56.3567,56.1151,56.3567,20875.0
2014-08-25 12:30:00,65.36,65.44,65.28,65.4,10325.0,56.3912,56.4602,56.3221,56.4257,10325.0
2014-08-25 13:00:00,65.4,65.48,65.28,65.28,10575.0,56.4257,56.4947,56.3221,56.3221,10575.0
2014-08-25 13:30:00,65.28,65.28,65.2,65.24,2750.0,56.3221,56.3221,56.2531,56.2876,2750.0
2014-08-25 14:00:00,65.24,65.36,65.24,65.28,12575.0,56.2876,56.3912,56.2876,56.3221,12575.0
2014-08-25 14:30:00,65.28,65.4,65.28,65.28,3750.0,56.3221,56.4257,56.3221,56.3221,3750.0
2014-08-25 15:00:00,65.28,65.28,65.2,65.2,6825.0,56.3221,56.3221,56.2531,56.2531,6825.0
2014-08-25 15:30:00,65.24,65.28,65.16,65.28,16475.0,56.2876,56.3221,56.2186,56.3221,16475.0
2014-08-26 09:30:00,65.16,65.2,65.04,65.04,16525.0,56.2186,56.2531,56.1151,56.1151,16525.0
2014-08-26 10:00:00,65.0,65.08,64.92,64.92,52975.0,56.0806,56.1496,56.0115,56.0115,52975.0
2014-08-26 10:30:00,64.92,64.96,64.84,64.84,17975.0,56.0115,56.0461,55.9425,55.9425,17975.0
2014-08-26 11:00:00,64.84,64.88,64.72,64.72,25250.0,55.9425,55.977,55.839,55.839,25250.0
2014-08-26 11:30:00,64.76,64.84,64.72,64.8,8475.0,55.8735,55.9425,55.839,55.908,8475.0
2014-08-26 12:00:00,64.8,64.84,64.76,64.8,8225.0,55.908,55.9425,55.8735,55.908,8225.0
2014-08-26 12:30:00,64.8,64.8,64.76,64.76,6225.0,55.908,55.908,55.8735,55.8735,6225.0
2014-08-26 13:00:00,64.76,64.84,64.76,64.76,2575.0,55.8735,55.9425,55.8735,55.8735,2575.0
2014-08-26 13:30:00,64.76,64.8,64.68,64.68,1100.0,55.8735,55.908,55.8045,55.8045,1100.0
2014-08-26 14:00:00,64.68,64.68,64.6,64.64,29950.0,55.8045,55.8045,55.7355,55.77,29950.0
2014-08-26 14:30:00,64.64,64.68,64.6,64.6,36450.0,55.77,55.8045,55.7355,55.7355,36450.0
2014-08-26 15:00:00,64.64,64.68,64.6,64.68,20975.0,55.77,55.8045,55.7355,55.8045,20975.0
2014-08-26 15:30:00,64.68,64.72,64.64,64.64,46575.0,55.8045,55.839,55.77,55.77,46575.0
2014-08-27 09:30:00,64.64,64.84,64.56,64.84,17825.0,55.77,55.9425,55.7009,55.9425,17825.0
2014-08-27 10:00:00,64.84,64.84,64.68,64.72,8150.0,55.9425,55.9425,55.8045,55.839,8150.0
2014-08-27 10:30:00,64.72,64.72,64.64,64.64,6175.0,55.839,55.839,55.77,55.77,6175.0
2014-08-27 11:00:00,64.64,64.72,64.6,64.72,14550.0,55.77,55.839,55.7355,55.839,14550.0
2014-08-27 11:30:00,64.76,64.8,64.72,64.76,4075.0,55.8735,55.908,55.839,55.8735,4075.0
2014-08-27 12:00:00,64.72,64.8,64.72,64.76,7225.0,55.839,55.908,55.839,55.8735,7225.0
2014-08-27 12:30:00,64.76,64.8,64.76,64.76,2650.0,55.8735,55.908,55.8735,55.8735,2650.0
2014-08-27 13:00:00,64.76,64.8,64.76,64.8,850.0,55.8735,55.908,55.8735,55.908,850.0
2014-08-27 13:30:00,64.8,64.8,64.76,64.8,4450.0,55.908,55.908,55.8735,55.908,4450.0
2014-08-27 14:00:00,64.8,64.84,64.76,64.76,2350.0,55.908,55.9425,55.8735,55.8735,2350.0
2014-08-27 14:30:00,64.76,64.84,64.72,64.84,15575.0,55.8735,55.9425,55.839,55.9425,15575.0
2014-08-27 15:00:00,64.88,64.92,64.8,64.88,10900.0,55.977,56.0115,55.908,55.977,10900.0
2014-08-27 15:30:00,64.84,64.84,64.76,64.84,21550.0,55.9425,55.9425,55.8735,55.9425,21550.0
2014-08-28 09:30:00,65.04,65.36,65.04,65.08,120525.0,56.1151,56.3912,56.1151,56.1496,120525.0
2014-08-28 10:00:00,65.08,65.24,65.04,65.2,21100.0,56.1496,56.2876,56.1151,56.2531,21100.0
2014-08-28 10:30:00,65.2,65.24,65.08,65.16,12675.0,56.2531,56.2876,56.1496,56.2186,12675.0
2014-08-28 11:00:00,65.12,65.12,65.0,65.08,20325.0,56.1841,56.1841,56.0806,56.1496,20325.0
2014-08-28 11:30:00,65.12,65.12,65.04,65.04,7375.0,56.1841,56.1841,56.1151,56.1151,7375.0
2014-08-28 12:00:00,65.04,65.12,64.96,65.0,9275.0,56.1151,56.1841,56.0461,56.0806,9275.0
2014-08-28 12:30:00,65.04,65.08,64.96,65.0,2975.0,56.1151,56.1496,56.0461,56.0806,2975.0
2014-08-28 13:00:00,65.0,65.12,65.0,65.12,3975.0,56.0806,56.1841,56.0806,56.1841,3975.0
2014-08-28 13:30:00,65.08,65.12,65.08,65.08,14725.0,56.1496,56.1841,56.1496,56.1496,14725.0
2014-08-28 14:00:00,65.12,65.12,65.08,65.12,34300.0,56.1841,56.1841,56.1496,56.1841,34300.0
2014-08-28 14:30:00,65.12,65.2,65.12,65.2,138075.0,56.1841,56.2531,56.1841,56.2531,138075.0
2014-08-28 15:00:00,65.2,65.2,65.08,65.12,28050.0,56.2531,56.2531,56.1496,56.1841,28050.0
2014-08-28 15:30:00,65.12,65.24,65.04,65.16,91975.0,56.1841,56.2876,56.1151,56.2186,91975.0
2014-08-29 09:30:00,65.0,65.2,64.96,65.12,23025.0,56.0806,56.2531,56.0461,56.1841,23025.0
2014-08-29 10:00:00,65.16,65.28,65.16,65.16,10350.0,56.2186,56.3221,56.2186,56.2186,10350.0
2014-08-29 10:30:00,65.2,65.2,64.92,64.92,12725.0,56.2531,56.2531,56.0115,56.0115,12725.0
2014-08-29 11:00:00,64.92,64.92,64.8,64.84,27375.0,56.0115,56.0115,55.908,55.9425,27375.0
2014-08-29 11:30:00,64.84,64.88,64.8,64.8,4750.0,55.9425,55.977,55.908,55.908,4750.0
2014-08-29 12:00:00,64.8,64.88,64.76,64.88,10375.0,55.908,55.977,55.8735,55.977,10375.0
2014-08-29 12:30:00,64.88,64.92,64.84,64.88,325.0,55.977,56.0115,55.9425,55.977,325.0
2014-08-29 13:00:00,64.88,64.88,64.84,64.88,3450.0,55.977,55.977,55.9425,55.977,3450.0
2014-08-29 13:30:00,64.84,64.88,64.84,64.84,10900.0,55.9425,55.977,55.9425,55.9425,10900.0
2014-08-29 14:00:00,64.84,64.84,64.8,64.8,2825.0,55.9425,55.9425,55.908,55.908,2825.0
2014-08-29 14:30:00,64.8,64.84,64.8,64.84,3700.0,55.908,55.9425,55.908,55.9425,3700.0
2014-08-29 15:00:00,64.84,64.84,64.76,64.84,8350.0,55.9425,55.9425,55.8735,55.9425,8350.0
2014-08-29 15:30:00,64.84,64.84,64.64,64.76,67300.0,55.9425,55.9425,55.77,55.8735,67300.0
2014-09-02 09:30:00,64.52,64.76,64.44,64.48,80450.0,55.6664,55.8735,55.5974,55.6319,80450.0
2014-09-02 10:00:00,64.44,64.48,64.32,64.44,18200.0,55.5974,55.6319,55.4939,55.5974,18200.0
2014-09-02 10:30:00,64.4,64.44,64.28,64.28,12375.0,55.5629,55.5974,55.4594,55.4594,12375.0
2014-09-02 11:00:00,64.28,64.68,64.24,64.64,18400.0,55.4594,55.8045,55.4249,55.77,18400.0
2014-09-02 11:30:00,64.64,64.76,64.6,64.76,15800.0,55.77,55.8735,55.7355,55.8735,15800.0
2014-09-02 12:00:00,64.76,64.76,64.56,64.56,7600.0,55.8735,55.8735,55.7009,55.7009,7600.0
2014-09-02 12:30:00,64.6,64.8,64.6,64.72,33850.0,55.7355,55.908,55.7355,55.839,33850.0
2014-09-02 13:00:00,64.76,64.8,64.6,64.68,20775.0,55.8735,55.908,55.7355,55.8045,20775.0
2014-09-02 13:30:00,64.64,64.64,64.56,64.56,3550.0,55.77,55.77,55.7009,55.7009,3550.0
2014-09-02 14:00:00,64.52,64.52,64.44,64.44,3475.0,55.6664,55.6664,55.5974,55.5974,3475.0
2014-09-02 14:30:00,64.4,64.44,64.32,64.36,21425.0,55.5629,55.5974,55.4939,55.5284,21425.0
2014-09-02 15:00:00,64.4,64.48,64.4,64.4,13125.0,55.5629,55.6319,55.5629,55.5629,13125.0
2014-09-02 15:30:00,64.4,64.44,64.36,64.44,28175.0,55.5629,55.5974,55.5284,55.5974,28175.0
2014-09-03 09:30:00,64.08,64.24,64.04,64.2,131150.0,55.2868,55.4249,55.2523,55.3903,131150.0
2014-09-03 10:00:00,64.2,64.36,64.12,64.32,66775.0,55.3903,55.5284,55.3213,55.4939,66775.0
2014-09-03 10:30:00,64.32,64.32,64.2,64.32,6500.0,55.4939,55.4939,55.3903,55.4939,6500.0
2014-09-03 11:00:00,64.32,64.56,64.32,64.56,13950.0,55.4939,55.7009,55.4939,55.7009,13950.0
2014-09-03 11:30:00,64.52,64.64,64.52,64.64,5725.0,55.6664,55.77,55.6664,55.77,5725.0
2014-09-03 12:00:00,64.72,64.72,64.56,64.56,11250.0,55.839,55.839,55.7009,55.7009,11250.0
2014-09-03 12:30:00,64.6,64.6,64.48,64.56,20700.0,55.7355,55.7355,55.6319,55.7009,20700.0
2014-09-03 13:00:00,64.52,64.56,64.48,64.56,7375.0,55.6664,55.7009,55.6319,55.7009,7375.0
2014-09-03 13:30:00,64.56,64.72,64.52,64.64,8450.0,55.7009,55.839,55.6664,55.77,8450.0
2014-09-03 14:00:00,64.64,64.72,64.6,64.72,7375.0,55.77,55.839,55.7355,55.839,7375.0
2014-09-03 14:30:00,64.72,64.84,64.68,64.84,10425.0,55.839,55.9425,55.8045,55.9425,10425.0
2014-09-03 15:00:00,64.84,64.88,64.76,64.8,11725.0,55.9425,55.977,55.8735,55.908,11725.0
2014-09-03 15:30:00,64.76,64.92,64.76,64.8,104375.0,55.8735,56.0115,55.8735,55.908,104375.0
2014-09-04 09:30:00,64.64,64.68,64.4,64.44,21200.0,55.77,55.8045,55.5629,55.5974,21200.0
2014-09-04 10:00:00,64.48,64.48,64.28,64.36,32450.0,55.6319,55.6319,55.4594,55.5284,32450.0
2014-09-04 10:30:00,64.32,64.4,64.28,64.4,35225.0,55.4939,55.5629,55.4594,55.5629,35225.0
2014-09-04 11:00:00,64.36,64.48,64.28,64.48,6625.0,55.5284,55.6319,55.4594,55.6319,6625.0
2014-09-04 11:30:00,64.52,64.56,64.44,64.48,35125.0,55.6664,55.7009,55.5974,55.6319,35125.0
2014-09-04 12:00:00,64.48,64.56,64.44,64.56,55625.0,55.6319,55.7009,55.5974,55.7009,55625.0
2014-09-04 12:30:00,64.56,64.68,64.56,64.6,10850.0,55.7009,55.8045,55.7009,55.7355,10850.0
2014-09-04 13:00:00,64.64,64.64,64.6,64.64,12700.0,55.77,55.77,55.7355,55.77,12700.0
2014-09-04 13:30:00,64.64,64.72,64.64,64.72,3975.0,55.77,55.839,55.77,55.839,3975.0
2014-09-04 14:00:00,64.72,64.76,64.68,64.72,20250.0,55.839,55.8735,55.8045,55.839,20250.0
2014-09-04 14:30:00,64.8,64.92,64.76,64.92,12700.0,55.908,56.0115,55.8735,56.0115,12700.0
2014-09-04 15:00:00,64.92,65.12,64.92,65.04,25550.0,56.0115,56.1841,56.0115,56.1151,25550.0
2014-09-04 15:30:00,65.0,65.2,65.0,65.08,28600.0,56.0806,56.2531,56.0806,56.1496,28600.0
2014-09-05 09:30:00,65.16,65.4,64.92,64.96,82375.0,56.2186,56.4257,56.0115,56.0461,82375.0
2014-09-05 10:00:00,64.96,65.32,64.92,65.28,60825.0,56.0461,56.3567,56.0115,56.3221,60825.0
2014-09-05 10:30:00,65.28,65.48,65.24,65.36,17550.0,56.3221,56.4947,56.2876,56.3912,17550.0
2014-09-05 11:00:00,65.4,65.4,65.24,65.24,2700.0,56.4257,56.4257,56.2876,56.2876,2700.0
2014-09-05 11:30:00,65.2,65.28,65.08,65.12,6425.0,56.2531,56.3221,56.1496,56.1841,6425.0
2014-09-05 12:00:00,65.12,65.16,65.04,65.08,23775.0,56.1841,56.2186,56.1151,56.1496,23775.0
2014-09-05 12:30:00,65.04,65.04,64.92,65.0,9675.0,56.1151,56.1151,56.0115,56.0806,9675.0
2014-09-05 13:00:00,65.0,65.0,64.92,65.0,8000.0,56.0806,56.0806,56.0115,56.0806,8000.0
2014-09-05 13:30:00,65.0,65.12,65.0,65.08,9825.0,56.0806,56.1841,56.0806,56.1496,9825.0
2014-09-05 14:00:00,65.08,65.08,65.0,65.08,16550.0,56.1496,56.1496,56.0806,56.1496,16550.0
2014-09-05 14:30:00,65.0,65.04,65.0,65.0,9725.0,56.0806,56.1151,56.0806,56.0806,9725.0
2014-09-05 15:00:00,64.96,65.0,64.92,64.96,10675.0,56.0461,56.0806,56.0115,56.0461,10675.0
2014-09-05 15:30:00,64.96,65.0,64.84,64.88,80800.0,56.0461,56.0806,55.9425,55.977,80800.0
2014-09-08 09:30:00,64.88,64.96,64.6,64.68,28300.0,55.977,56.0461,55.7355,55.8045,28300.0
2014-09-08 10:00:00,64.64,64.92,64.64,64.92,8050.0,55.77,56.0115,55.77,56.0115,8050.0
2014-09-08 10:30:00,64.92,65.08,64.76,64.76,8325.0,56.0115,56.1496,55.8735,55.8735,8325.0
2014-09-08 11:00:00,64.76,64.84,64.68,64.72,21725.0,55.8735,55.9425,55.8045,55.839,21725.0
2014-09-08 11:30:00,64.76,65.0,64.72,64.96,7050.0,55.8735,56.0806,55.839,56.0461,7050.0
2014-09-08 12:00:00,64.96,65.04,64.92,64.92,15375.0,56.0461,56.1151,56.0115,56.0115,15375.0
2014-09-08 12:30:00,64.92,64.92,64.88,64.88,2400.0,56.0115,56.0115,55.977,55.977,2400.0
2014-09-08 13:00:00,64.88,65.12,64.84,65.08,12350.0,55.977,56.1841,55.9425,56.1496,12350.0
2014-09-08 13:30:00,65.08,65.16,65.08,65.12,6850.0,56.1496,56.2186,56.1496,56.1841,6850.0
2014-09-08 14:00:00,65.04,65.08,64.92,65.0,5525.0,56.1151,56.1496,56.0115,56.0806,5525.0
2014-09-08 14:30:00,64.96,65.0,64.92,64.92,3375.0,56.0461,56.0806,56.0115,56.0115,3375.0
2014-09-08 15:00:00,64.92,64.92,64.84,64.84,6675.0,56.0115,56.0115,55.9425,55.9425,6675.0
2014-09-08 15:30:00,64.84,64.84,64.72,64.72,41375.0,55.9425,55.9425,55.839,55.839,41375.0
2014-09-09 09:30:00,64.84,65.32,64.84,65.28,48550.0,55.9425,56.3567,55.9425,56.3221,48550.0
2014-09-09 10:00:00,65.32,65.36,65.12,65.16,60800.0,56.3567,56.3912,56.1841,56.2186,60800.0
2014-09-09 10:30:00,65.16,65.32,65.12,65.24,22025.0,56.2186,56.3567,56.1841,56.2876,22025.0
2014-09-09 11:00:00,65.28,65.28,65.04,65.08,4350.0,56.3221,56.3221,56.1151,56.1496,4350.0
2014-09-09 11:30:00,65.08,65.2,65.08,65.2,11125.0,56.1496,56.2531,56.1496,56.2531,11125.0
2014-09-09 12:00:00,65.2,65.28,65.12,65.16,152650.0,56.2531,56.3221,56.1841,56.2186,152650.0
2014-09-09 12:30:00,65.16,65.32,65.16,65.32,13175.0,56.2186,56.3567,56.2186,56.3567,13175.0
2014-09-09 13:00:00,65.32,65.36,65.24,65.28,19325.0,56.3567,56.3912,56.2876,56.3221,19325.0
2014-09-09 13:30:00,65.28,65.28,65.04,65.08,40550.0,56.3221,56.3221,56.1151,56.1496,40550.0
2014-09-09 14:00:00,65.08,65.4,65.08,65.4,80350.0,56.1496,56.4257,56.1496,56.4257,80350.0
2014-09-09 14:30:00,65.4,65.48,65.32,65.36,12350.0,56.4257,56.4947,56.3567,56.3912,12350.0
2014-09-09 15:00:00,65.4,65.6,65.4,65.48,22625.0,56.4257,56.5982,56.4257,56.4947,22625.0
2014-09-09 15:30:00,65.52,65.56,65.44,65.52,102500.0,56.5292,56.5637,56.4602,56.5292,102500.0
2014-09-10 09:30:00,65.52,65.68,65.36,65.68,64475.0,56.5292,56.6673,56.3912,56.6673,64475.0
2014-09-10 10:00:00,65.64,65.72,65.48,65.56,7250.0,56.6327,56.7018,56.4947,56.5637,7250.0
2014-09-10 10:30:00,65.52,65.76,65.52,65.68,14175.0,56.5292,56.7363,56.5292,56.6673,14175.0
2014-09-10 11:00:00,65.68,65.76,65.56,65.6,13450.0,56.6673,56.7363,56.5637,56.5982,13450.0
2014-09-10 11:30:00,65.56,65.56,65.44,65.48,10000.0,56.5637,56.5637,56.4602,56.4947,10000.0
2014-09-10 12:00:00,65.52,65.56,65.32,65.36,16700.0,56.5292,56.5637,56.3567,56.3912,16700.0
2014-09-10 12:30:00,65.32,65.4,65.32,65.36,2750.0,56.3567,56.4257,56.3567,56.3912,2750.0
2014-09-10 13:00:00,65.36,65.36,65.08,65.2,28050.0,56.3912,56.3912,56.1496,56.2531,28050.0
2014-09-10 13:30:00,65.2,65.28,65.2,65.24,3975.0,56.2531,56.3221,56.2531,56.2876,3975.0
2014-09-10 14:00:00,65.2,65.32,65.2,65.28,3475.0,56.2531,56.3567,56.2531,56.3221,3475.0
2014-09-10 14:30:00,65.24,65.32,65.24,65.28,3600.0,56.2876,56.3567,56.2876,56.3221,3600.0
2014-09-10 15:00:00,65.28,65.28,65.16,65.24,11075.0,56.3221,56.3221,56.2186,56.2876,11075.0
2014-09-10 15:30:00,65.2,65.24,65.12,65.12,66025.0,56.2531,56.2876,56.1841,56.1841,66025.0
2014-09-11 09:30:00,65.48,65.52,65.2,65.2,26050.0,56.4947,56.5292,56.2531,56.2531,26050.0
2014-09-11 10:00:00,65.16,65.28,65.12,65.24,53550.0,56.2186,56.3221,56.1841,56.2876,53550.0
2014-09-11 10:30:00,65.24,65.48,65.24,65.24,20500.0,56.2876,56.4947,56.2876,56.2876,20500.0
2014-09-11 11:00:00,65.24,65.24,65.04,65.08,25250.0,56.2876,56.2876,56.1151,56.1496,25250.0
2014-09-11 11:30:00,65.08,65.08,65.0,65.08,5025.0,56.1496,56.1496,56.0806,56.1496,5025.0
2014-09-11 12:00:00,65.0,65.04,64.92,64.92,5250.0,56.0806,56.1151,56.0115,56.0115,5250.0
2014-09-11 12:30:00,64.92,65.04,64.92,65.0,12400.0,56.0115,56.1151,56.0115,56.0806,12400.0
2014-09-11 13:00:00,65.0,65.16,65.0,65.16,15075.0,56.0806,56.2186,56.0806,56.2186,15075.0
2014-09-11 13:30:00,65.12,65.12,65.08,65.12,6025.0,56.1841,56.1841,56.1496,56.1841,6025.0
2014-09-11 14:00:00,65.04,65.04,64.76,64.76,24675.0,56.1151,56.1151,55.8735,55.8735,24675.0
2014-09-11 14:30:00,64.76,64.76,64.64,64.72,24175.0,55.8735,55.8735,55.77,55.839,24175.0
2014-09-11 15:00:00,64.72,64.8,64.68,64.72,13075.0,55.839,55.908,55.8045,55.839,13075.0
2014-09-11 15:30:00,64.72,64.8,64.72,64.72,28000.0,55.839,55.908,55.839,55.839,28000.0
2014-09-12 09:30:00,64.8,65.0,64.76,65.0,46950.0,55.908,56.0806,55.8735,56.0806,46950.0
2014-09-12 10:00:00,65.08,65.16,64.96,65.0,14575.0,56.1496,56.2186,56.0461,56.0806,14575.0
2014-09-12 10:30:00,65.04,65.16,64.96,65.08,6225.0,56.1151,56.2186,56.0461,56.1496,6225.0
2014-09-12 11:00:00,65.08,65.32,65.04,65.28,9950.0,56.1496,56.3567,56.1151,56.3221,9950.0
2014-09-12 11:30:00,65.32,65.44,65.24,65.36,6700.0,56.3567,56.4602,56.2876,56.3912,6700.0
2014-09-12 12:00:00,65.36,65.44,65.36,65.36,8375.0,56.3912,56.4602,56.3912,56.3912,8375.0
2014-09-12 12:30:00,65.36,65.52,65.36,65.44,13150.0,56.3912,56.5292,56.3912,56.4602,13150.0
2014-09-12 13:00:00,65.44,65.6,65.36,65.48,10425.0,56.4602,56.5982,56.3912,56.4947,10425.0
2014-09-12 13:30:00,65.52,65.6,65.4,65.44,13950.0,56.5292,56.5982,56.4257,56.4602,13950.0
2014-09-12 14:00:00,65.44,65.52,65.36,65.52,21200.0,56.4602,56.5292,56.3912,56.5292,21200.0
2014-09-12 14:30:00,65.52,65.56,65.44,65.52,4500.0,56.5292,56.5637,56.4602,56.5292,4500.0
2014-09-12 15:00:00,65.56,65.56,65.32,65.36,25300.0,56.5637,56.5637,56.3567,56.3912,25300.0
2014-09-12 15:30:00,65.36,65.44,65.32,65.36,30450.0,56.3912,56.4602,56.3567,56.3912,30450.0
2014-09-15 09:30:00,65.36,66.12,65.36,66.0,48750.0,56.3912,57.0469,56.3912,56.9433,48750.0
2014-09-15 10:00:00,66.08,66.12,65.8,65.84,42975.0,57.0124,57.0469,56.7708,56.8053,42975.0
2014-09-15 10:30:00,65.84,66.12,65.8,65.92,33025.0,56.8053,57.0469,56.7708,56.8743,33025.0
2014-09-15 11:00:00,65.92,66.24,65.92,66.2,22350.0,56.8743,57.1504,56.8743,57.1159,22350.0
2014-09-15 11:30:00,66.24,66.24,66.16,66.16,10750.0,57.1504,57.1504,57.0814,57.0814,10750.0
2014-09-15 12:00:00,66.2,66.24,66.16,66.2,8975.0,57.1159,57.1504,57.0814,57.1159,8975.0
2014-09-15 12:30:00,66.16,66.2,66.04,66.04,71250.0,57.0814,57.1159,56.9779,56.9779,71250.0
2014-09-15 13:00:00,66.04,66.16,66.04,66.16,4875.0,56.9779,57.0814,56.9779,57.0814,4875.0
2014-09-15 13:30:00,66.12,66.28,66.08,66.28,21775.0,57.0469,57.1849,57.0124,57.1849,21775.0
2014-09-15 14:00:00,66.28,66.32,66.0,66.04,11450.0,57.1849,57.2194,56.9433,56.9779,11450.0
2014-09-15 14:30:00,66.0,66.04,65.92,66.04,52575.0,56.9433,56.9779,56.8743,56.9779,52575.0
2014-09-15 15:00:00,66.0,66.04,65.96,66.0,6600.0,56.9433,56.9779,56.9088,56.9433,6600.0
2014-09-15 15:30:00,66.0,66.16,65.96,66.12,35900.0,56.9433,57.0814,56.9088,57.0469,35900.0
2014-09-16 09:30:00,66.32,66.32,66.0,66.04,32525.0,57.2194,57.2194,56.9433,56.9779,32525.0
2014-09-16 10:00:00,66.08,66.12,65.92,66.08,19225.0,57.0124,57.0469,56.8743,57.0124,19225.0
2014-09-16 10:30:00,66.08,66.32,66.04,66.32,21725.0,57.0124,57.2194,56.9779,57.2194,21725.0
2014-09-16 11:00:00,66.32,66.48,66.24,66.24,49500.0,57.2194,57.3575,57.1504,57.1504,49500.0
2014-09-16 11:30:00,66.24,66.24,66.04,66.12,26850.0,57.1504,57.1504,56.9779,57.0469,26850.0
2014-09-16 12:00:00,66.12,66.2,65.92,65.96,51600.0,57.0469,57.1159,56.8743,56.9088,51600.0
2014-09-16 12:30:00,65.96,65.96,65.8,65.96,11200.0,56.9088,56.9088,56.7708,56.9088,11200.0
2014-09-16 13:00:00,65.92,65.96,65.8,65.84,17325.0,56.8743,56.9088,56.7708,56.8053,17325.0
2014-09-16 13:30:00,65.84,65.84,65.72,65.8,29675.0,56.8053,56.8053,56.7018,56.7708,29675.0
2014-09-16 14:00:00,65.8,65.84,65.76,65.8,40350.0,56.7708,56.8053,56.7363,56.7708,40350.0
2014-09-16 14:30:00,65.8,65.88,65.76,65.88,2650.0,56.7708,56.8398,56.7363,56.8398,2650.0
2014-09-16 15:00:00,65.88,65.88,65.76,65.88,8025.0,56.8398,56.8398,56.7363,56.8398,8025.0
2014-09-16 15:30:00,65.88,65.92,65.8,65.92,82175.0,56.8398,56.8743,56.7708,56.8743,82175.0
2014-09-17 09:30:00,65.84,65.92,65.48,65.48,37700.0,56.8053,56.8743,56.4947,56.4947,37700.0
2014-09-17 10:00:00,65.48,65.56,65.44,65.48,49850.0,56.4947,56.5637,56.4602,56.4947,49850.0
2014-09-17 10:30:00,65.48,65.64,65.48,65.6,13675.0,56.4947,56.6327,56.4947,56.5982,13675.0
2014-09-17 11:00:00,65.56,65.6,65.48,65.56,2000.0,56.5637,56.5982,56.4947,56.5637,2000.0
2014-09-17 11:30:00,65.48,65.56,65.48,65.52,2200.0,56.4947,56.5637,56.4947,56.5292,2200.0
2014-09-17 12:00:00,65.56,65.68,65.52,65.64,2600.0,56.5637,56.6673,56.5292,56.6327,2600.0
2014-09-17 12:30:00,65.68,65.72,65.56,65.6,4450.0,56.6673,56.7018,56.5637,56.5982,4450.0
2014-09-17 13:00:00,65.64,65.84,65.64,65.8,9850.0,56.6327,56.8053,56.6327,56.7708,9850.0
2014-09-17 13:30:00,65.8,65.84,65.68,65.68,9250.0,56.7708,56.8053,56.6673,56.6673,9250.0
2014-09-17 14:00:00,65.56,66.0,65.28,65.36,43975.0,56.5637,56.9433,56.3221,56.3912,43975.0
2014-09-17 14:30:00,65.36,65.6,65.36,65.44,20000.0,56.3912,56.5982,56.3912,56.4602,20000.0
2014-09-17 15:00:00,65.48,65.6,65.32,65.56,29675.0,56.4947,56.5982,56.3567,56.5637,29675.0
2014-09-17 15:30:00,65.56,65.8,65.56,65.72,96500.0,56.5637,56.7708,56.5637,56.7018,96500.0
2014-09-18 09:30:00,65.44,65.56,65.4,65.44,32625.0,56.4602,56.5637,56.4257,56.4602,32625.0
2014-09-18 10:00:00,65.4,65.56,65.32,65.56,25275.0,56.4257,56.5637,56.3567,56.5637,25275.0
2014-09-18 10:30:00,65.56,65.56,65.28,65.4,26275.0,56.5637,56.5637,56.3221,56.4257,26275.0
2014-09-18 11:00:00,65.4,65.44,65.32,65.36,5450.0,56.4257,56.4602,56.3567,56.3912,5450.0
2014-09-18 11:30:00,65.36,65.44,65.36,65.4,3975.0,56.3912,56.4602,56.3912,56.4257,3975.0
2014-09-18 12:00:00,65.4,65.44,65.36,65.4,5275.0,56.4257,56.4602,56.3912,56.4257,5275.0
2014-09-18 12:30:00,65.36,65.4,65.32,65.4,2500.0,56.3912,56.4257,56.3567,56.4257,2500.0
2014-09-18 13:00:00,65.36,65.4,65.32,65.4,3900.0,56.3912,56.4257,56.3567,56.4257,3900.0
2014-09-18 13:30:00,65.4,65.48,65.36,65.48,11300.0,56.4257,56.4947,56.3912,56.4947,11300.0
2014-09-18 14:00:00,65.44,65.52,65.4,65.48,9300.0,56.4602,56.5292,56.4257,56.4947,9300.0
2014-09-18 14:30:00,65.48,65.6,65.48,65.6,4275.0,56.4947,56.5982,56.4947,56.5982,4275.0
2014-09-18 15:00:00,65.6,65.6,65.44,65.44,9950.0,56.5982,56.5982,56.4602,56.4602,9950.0
2014-09-18 15:30:00,65.44,65.48,65.32,65.32,23725.0,56.4602,56.4947,56.3567,56.3567,23725.0
2014-09-19 09:30:00,65.0,65.28,65.0,65.2,57625.0,56.0806,56.3221,56.0806,56.2531,57625.0
2014-09-19 10:00:00,65.12,65.36,65.12,65.32,25500.0,56.1841,56.3912,56.1841,56.3567,25500.0
2014-09-19 10:30:00,65.36,65.56,65.32,65.52,31350.0,56.3912,56.5637,56.3567,56.5292,31350.0
2014-09-19 11:00:00,65.52,65.56,65.48,65.56,18175.0,56.5292,56.5637,56.4947,56.5637,18175.0
2014-09-19 11:30:00,65.6,65.88,65.6,65.8,34000.0,56.5982,56.8398,56.5982,56.7708,34000.0
2014-09-19 12:00:00,65.84,66.08,65.84,66.04,28925.0,56.8053,57.0124,56.8053,56.9779,28925.0
2014-09-19 12:30:00,66.08,66.28,66.04,66.16,18850.0,57.0124,57.1849,56.9779,57.0814,18850.0
2014-09-19 13:00:00,66.2,66.36,66.2,66.24,16425.0,57.1159,57.2539,57.1159,57.1504,16425.0
2014-09-19 13:30:00,66.2,66.32,66.16,66.2,18100.0,57.1159,57.2194,57.0814,57.1159,18100.0
2014-09-19 14:00:00,66.2,66.2,66.04,66.04,6675.0,57.1159,57.1159,56.9779,56.9779,6675.0
2014-09-19 14:30:00,66.04,66.12,66.0,66.08,9775.0,56.9779,57.0469,56.9433,57.0124,9775.0
2014-09-19 15:00:00,66.12,66.2,66.12,66.16,16075.0,57.0469,57.1159,57.0469,57.0814,16075.0
2014-09-19 15:30:00,66.2,66.2,66.08,66.16,63450.0,57.1159,57.1159,57.0124,57.0814,63450.0
2014-09-22 09:30:00,66.48,66.84,66.4,66.72,76075.0,57.3575,57.6681,57.2885,57.5645,76075.0
2014-09-22 10:00:00,66.72,66.88,66.52,66.88,47750.0,57.5645,57.7026,57.392,57.7026,47750.0
2014-09-22 10:30:00,66.88,67.12,66.84,67.04,49275.0,57.7026,57.9097,57.6681,57.8406,49275.0
2014-09-22 11:00:00,67.04,67.16,66.96,67.0,29000.0,57.8406,57.9442,57.7716,57.8061,29000.0
2014-09-22 11:30:00,67.0,67.2,67.0,67.2,20275.0,57.8061,57.9787,57.8061,57.9787,20275.0
2014-09-22 12:00:00,67.2,67.28,67.04,67.04,28575.0,57.9787,58.0477,57.8406,57.8406,28575.0
2014-09-22 12:30:00,67.08,67.16,67.0,67.04,7650.0,57.8751,57.9442,57.8061,57.8406,7650.0
2014-09-22 13:00:00,67.08,67.16,67.04,67.04,18500.0,57.8751,57.9442,57.8406,57.8406,18500.0
2014-09-22 13:30:00,67.0,67.08,67.0,67.04,4600.0,57.8061,57.8751,57.8061,57.8406,4600.0
2014-09-22 14:00:00,67.08,67.2,67.04,67.16,32875.0,57.8751,57.9787,57.8406,57.9442,32875.0
2014-09-22 14:30:00,67.16,67.16,67.0,67.04,23125.0,57.9442,57.9442,57.8061,57.8406,23125.0
2014-09-22 15:00:00,67.04,67.08,66.96,67.04,19500.0,57.8406,57.8751,57.7716,57.8406,19500.0
2014-09-22 15:30:00,67.0,67.16,66.96,67.04,68025.0,57.8061,57.9442,57.7716,57.8406,68025.0
2014-09-23 09:30:00,67.36,67.4,66.96,67.0,74950.0,58.1167,58.1512,57.7716,57.8061,74950.0
2014-09-23 10:00:00,67.0,67.16,66.92,67.08,18675.0,57.8061,57.9442,57.7371,57.8751,18675.0
2014-09-23 10:30:00,67.12,67.32,67.08,67.2,42750.0,57.9097,58.0822,57.8751,57.9787,42750.0
2014-09-23 11:00:00,67.2,67.32,67.12,67.2,11225.0,57.9787,58.0822,57.9097,57.9787,11225.0
2014-09-23 11:30:00,67.16,67.16,67.04,67.16,8225.0,57.9442,57.9442,57.8406,57.9442,8225.0
2014-09-23 12:00:00,67.12,67.28,67.12,67.24,9975.0,57.9097,58.0477,57.9097,58.0132,9975.0
2014-09-23 12:30:00,67.24,67.4,67.16,67.4,18650.0,58.0132,58.1512,57.9442,58.1512,18650.0
2014-09-23 13:00:00,67.4,67.6,67.4,67.48,41825.0,58.1512,58.3238,58.1512,58.2203,41825.0
2014-09-23 13:30:00,67.48,67.72,67.36,67.72,24000.0,58.2203,58.4273,58.1167,58.4273,24000.0
2014-09-23 14:00:00,67.72,67.72,67.56,67.6,92625.0,58.4273,58.4273,58.2893,58.3238,92625.0
2014-09-23 14:30:00,67.56,67.8,67.56,67.64,137150.0,58.2893,58.4963,58.2893,58.3583,137150.0
2014-09-23 15:00:00,67.64,67.68,67.48,67.52,93875.0,58.3583,58.3928,58.2203,58.2548,93875.0
2014-09-23 15:30:00,67.52,67.72,67.44,67.72,76650.0,58.2548,58.4273,58.1857,58.4273,76650.0
2014-09-24 09:30:00,67.6,67.76,67.4,67.68,58700.0,58.3238,58.4618,58.1512,58.3928,58700.0
2014-09-24 10:00:00,67.68,67.96,67.6,67.72,88850.0,58.3928,58.6344,58.3238,58.4273,88850.0
2014-09-24 10:30:00,67.68,67.72,67.44,67.56,46575.0,58.3928,58.4273,58.1857,58.2893,46575.0
2014-09-24 11:00:00,67.56,67.56,67.28,67.32,36125.0,58.2893,58.2893,58.0477,58.0822,36125.0
2014-09-24 11:30:00,67.28,67.32,67.2,67.28,16800.0,58.0477,58.0822,57.9787,58.0477,16800.0
2014-09-24 12:00:00,67.24,67.4,67.24,67.36,7150.0,58.0132,58.1512,58.0132,58.1167,7150.0
2014-09-24 12:30:00,67.32,67.48,67.32,67.48,6225.0,58.0822,58.2203,58.0822,58.2203,6225.0
2014-09-24 13:00:00,67.44,67.44,67.36,67.4,34375.0,58.1857,58.1857,58.1167,58.1512,34375.0
2014-09-24 13:30:00,67.36,67.36,67.2,67.24,23575.0,58.1167,58.1167,57.9787,58.0132,23575.0
2014-09-24 14:00:00,67.28,67.32,67.16,67.2,20550.0,58.0477,58.0822,57.9442,57.9787,20550.0
2014-09-24 14:30:00,67.2,67.24,67.12,67.12,26475.0,57.9787,58.0132,57.9097,57.9097,26475.0
2014-09-24 15:00:00,67.12,67.16,67.04,67.08,151600.0,57.9097,57.9442,57.8406,57.8751,151600.0
2014-09-24 15:30:00,67.04,67.2,67.04,67.08,53450.0,57.8406,57.9787,57.8406,57.8751,53450.0
2014-09-25 09:30:00,67.2,67.8,67.2,67.76,84475.0,57.9787,58.4963,57.9787,58.4618,84475.0
2014-09-25 10:00:00,67.76,68.24,67.76,68.08,40000.0,58.4618,58.876,58.4618,58.7379,40000.0
2014-09-25 10:30:00,68.12,68.4,68.12,68.16,59425.0,58.7724,59.014,58.7724,58.8069,59425.0
2014-09-25 11:00:00,68.16,68.36,68.08,68.16,49300.0,58.8069,58.9795,58.7379,58.8069,49300.0
2014-09-25 11:30:00,68.16,68.24,68.0,68.12,82975.0,58.8069,58.876,58.6689,58.7724,82975.0
2014-09-25 12:00:00,68.12,68.24,68.04,68.2,12200.0,58.7724,58.876,58.7034,58.8415,12200.0
2014-09-25 12:30:00,68.24,68.24,68.04,68.08,29575.0,58.876,58.876,58.7034,58.7379,29575.0
2014-09-25 13:00:00,68.08,68.12,67.88,67.96,34775.0,58.7379,58.7724,58.5654,58.6344,34775.0
2014-09-25 13:30:00,67.96,68.24,67.96,68.2,68800.0,58.6344,58.876,58.6344,58.8415,68800.0
2014-09-25 14:00:00,68.2,68.2,68.08,68.12,12525.0,58.8415,58.8415,58.7379,58.7724,12525.0
2014-09-25 14:30:00,68.08,68.12,67.96,68.08,12100.0,58.7379,58.7724,58.6344,58.7379,12100.0
2014-09-25 15:00:00,68.04,68.2,68.04,68.12,24050.0,58.7034,58.8415,58.7034,58.7724,24050.0
2014-09-25 15:30:00,68.16,68.2,68.04,68.2,40400.0,58.8069,58.8415,58.7034,58.8415,40400.0
2014-09-26 09:30:00,68.0,68.12,67.88,67.92,72250.0,58.6689,58.7724,58.5654,58.5999,72250.0
2014-09-26 10:00:00,67.84,68.04,67.76,67.92,65775.0,58.5309,58.7034,58.4618,58.5999,65775.0
2014-09-26 10:30:00,67.96,68.08,67.92,68.0,11125.0,58.6344,58.7379,58.5999,58.6689,11125.0
2014-09-26 11:00:00,67.92,67.96,67.84,67.88,10875.0,58.5999,58.6344,58.5309,58.5654,10875.0
2014-09-26 11:30:00,67.88,68.0,67.88,67.96,27025.0,58.5654,58.6689,58.5654,58.6344,27025.0
2014-09-26 12:00:00,67.96,67.96,67.92,67.92,10750.0,58.6344,58.6344,58.5999,58.5999,10750.0
2014-09-26 12:30:00,67.88,68.04,67.88,68.0,7575.0,58.5654,58.7034,58.5654,58.6689,7575.0
2014-09-26 13:00:00,67.96,68.0,67.92,67.92,3175.0,58.6344,58.6689,58.5999,58.5999,3175.0
2014-09-26 13:30:00,67.96,68.0,67.92,67.92,3900.0,58.6344,58.6689,58.5999,58.5999,3900.0
2014-09-26 14:00:00,67.92,67.92,67.68,67.68,17075.0,58.5999,58.5999,58.3928,58.3928,17075.0
2014-09-26 14:30:00,67.68,67.72,67.56,67.64,23500.0,58.3928,58.4273,58.2893,58.3583,23500.0
2014-09-26 15:00:00,67.64,67.72,67.6,67.72,8825.0,58.3583,58.4273,58.3238,58.4273,8825.0
2014-09-26 15:30:00,67.68,67.8,67.56,67.64,34550.0,58.3928,58.4963,58.2893,58.3583,34550.0
2014-09-29 09:30:00,68.36,68.44,68.04,68.08,40050.0,58.9795,59.0485,58.7034,58.7379,40050.0
2014-09-29 10:00:00,68.04,68.16,67.8,67.92,21100.0,58.7034,58.8069,58.4963,58.5999,21100.0
2014-09-29 10:30:00,67.92,67.92,67.72,67.84,62050.0,58.5999,58.5999,58.4273,58.5309,62050.0
2014-09-29 11:00:00,67.84,67.88,67.6,67.68,31600.0,58.5309,58.5654,58.3238,58.3928,31600.0
2014-09-29 11:30:00,67.68,67.76,67.48,67.48,52150.0,58.3928,58.4618,58.2203,58.2203,52150.0
2014-09-29 12:00:00,67.48,67.92,67.48,67.88,13000.0,58.2203,58.5999,58.2203,58.5654,13000.0
2014-09-29 12:30:00,67.88,67.96,67.8,67.84,21800.0,58.5654,58.6344,58.4963,58.5309,21800.0
2014-09-29 13:00:00,67.84,67.96,67.84,67.88,152975.0,58.5309,58.6344,58.5309,58.5654,152975.0
2014-09-29 13:30:00,67.88,68.04,67.84,67.96,22825.0,58.5654,58.7034,58.5309,58.6344,22825.0
2014-09-29 14:00:00,67.92,68.08,67.88,68.0,35925.0,58.5999,58.7379,58.5654,58.6689,35925.0
2014-09-29 14:30:00,68.0,68.0,67.84,67.88,34225.0,58.6689,58.6689,58.5309,58.5654,34225.0
2014-09-29 15:00:00,67.84,67.92,67.72,67.76,14900.0,58.5309,58.5999,58.4273,58.4618,14900.0
2014-09-29 15:30:00,67.76,67.84,67.64,67.64,30925.0,58.4618,58.5309,58.3583,58.3583,30925.0
2014-09-30 09:30:00,67.72,68.2,67.64,68.12,281750.0,58.4273,58.8415,58.3583,58.7724,281750.0
2014-09-30 10:00:00,68.12,68.28,68.0,68.12,268250.0,58.7724,58.9105,58.6689,58.7724,268250.0
2014-09-30 10:30:00,68.16,68.16,67.76,67.88,52350.0,58.8069,58.8069,58.4618,58.5654,52350.0
2014-09-30 11:00:00,67.92,67.96,67.68,67.72,23000.0,58.5999,58.6344,58.3928,58.4273,23000.0
2014-09-30 11:30:00,67.72,68.0,67.72,68.0,11775.0,58.4273,58.6689,58.4273,58.6689,11775.0
2014-09-30 12:00:00,67.96,68.2,67.92,68.16,18750.0,58.6344,58.8415,58.5999,58.8069,18750.0
2014-09-30 12:30:00,68.2,68.36,68.16,68.28,14275.0,58.8415,58.9795,58.8069,58.9105,14275.0
2014-09-30 13:00:00,68.28,68.28,68.12,68.28,16775.0,58.9105,58.9105,58.7724,58.9105,16775.0
2014-09-30 13:30:00,68.28,68.4,68.24,68.32,14475.0,58.9105,59.014,58.876,58.945,14475.0
2014-09-30 14:00:00,68.32,68.48,68.28,68.36,13250.0,58.945,59.083,58.9105,58.9795,13250.0
2014-09-30 14:30:00,68.32,68.44,68.28,68.36,19300.0,58.945,59.0485,58.9105,58.9795,19300.0
2014-09-30 15:00:00,68.36,68.4,68.24,68.32,13000.0,58.9795,59.014,58.876,58.945,13000.0
2014-09-30 15:30:00,68.32,68.72,68.24,68.72,67250.0,58.945,59.2901,58.876,59.2901,67250.0
2014-10-01 09:30:00,68.72,69.36,68.64,69.16,91625.0,59.2901,59.8423,59.2211,59.6697,91625.0
2014-10-01 10:00:00,69.2,69.44,69.04,69.12,77725.0,59.7042,59.9113,59.5662,59.6352,77725.0
2014-10-01 10:30:00,69.16,69.4,68.84,68.84,82050.0,59.6697,59.8768,59.3936,59.3936,82050.0
2014-10-01 11:00:00,68.84,69.0,68.68,69.0,174675.0,59.3936,59.5317,59.2556,59.5317,174675.0
2014-10-01 11:30:00,69.0,69.16,68.92,69.04,19025.0,59.5317,59.6697,59.4627,59.5662,19025.0
2014-10-01 12:00:00,69.08,69.28,69.08,69.2,16925.0,59.6007,59.7733,59.6007,59.7042,16925.0
2014-10-01 12:30:00,69.2,69.56,69.2,69.4,20025.0,59.7042,60.0148,59.7042,59.8768,20025.0
2014-10-01 13:00:00,69.44,69.56,69.36,69.48,38325.0,59.9113,60.0148,59.8423,59.9458,38325.0
2014-10-01 13:30:00,69.52,69.76,69.52,69.72,39275.0,59.9803,60.1874,59.9803,60.1529,39275.0
2014-10-01 14:00:00,69.72,69.76,69.44,69.52,102750.0,60.1529,60.1874,59.9113,59.9803,102750.0
2014-10-01 14:30:00,69.48,69.68,69.48,69.68,24625.0,59.9458,60.1184,59.9458,60.1184,24625.0
2014-10-01 15:00:00,69.64,69.84,69.64,69.72,54975.0,60.0839,60.2564,60.0839,60.1529,54975.0
2014-10-01 15:30:00,69.72,69.76,69.52,69.64,115075.0,60.1529,60.1874,59.9803,60.0839,115075.0
2014-10-02 09:30:00,69.64,69.68,69.12,69.28,84900.0,60.0839,60.1184,59.6352,59.7733,84900.0
2014-10-02 10:00:00,69.24,69.6,69.24,69.56,32925.0,59.7387,60.0493,59.7387,60.0148,32925.0
2014-10-02 10:30:00,69.56,69.84,69.56,69.8,36975.0,60.0148,60.2564,60.0148,60.2219,36975.0
2014-10-02 11:00:00,69.84,69.88,69.52,69.76,106775.0,60.2564,60.2909,59.9803,60.1874,106775.0
2014-10-02 11:30:00,69.76,70.2,69.76,70.04,60325.0,60.1874,60.567,60.1874,60.429,60325.0
2014-10-02 12:00:00,70.08,70.08,69.84,69.92,81325.0,60.4635,60.4635,60.2564,60.3254,81325.0
2014-10-02 12:30:00,69.92,69.96,69.48,69.48,142800.0,60.3254,60.3599,59.9458,59.9458,142800.0
2014-10-02 13:00:00,69.52,69.6,69.08,69.08,229875.0,59.9803,60.0493,59.6007,59.6007,229875.0
2014-10-02 13:30:00,69.04,69.16,68.96,69.12,48825.0,59.5662,59.6697,59.4972,59.6352,48825.0
2014-10-02 14:00:00,69.08,69.12,68.8,68.88,59825.0,59.6007,59.6352,59.3591,59.4281,59825.0
2014-10-02 14:30:00,68.88,68.96,68.68,68.76,28275.0,59.4281,59.4972,59.2556,59.3246,28275.0
2014-10-02 15:00:00,68.76,68.96,68.72,68.92,16050.0,59.3246,59.4972,59.2901,59.4627,16050.0
2014-10-02 15:30:00,68.92,69.12,68.84,68.96,63450.0,59.4627,59.6352,59.3936,59.4972,63450.0
2014-10-03 09:30:00,68.4,68.8,68.32,68.36,256650.0,59.014,59.3591,58.945,58.9795,256650.0
2014-10-03 10:00:00,68.36,68.48,68.2,68.4,220800.0,58.9795,59.083,58.8415,59.014,220800.0
2014-10-03 10:30:00,68.4,68.52,68.16,68.16,39525.0,59.014,59.1175,58.8069,58.8069,39525.0
2014-10-03 11:00:00,68.2,68.2,68.0,68.08,103300.0,58.8415,58.8415,58.6689,58.7379,103300.0
2014-10-03 11:30:00,68.04,68.2,68.04,68.16,83050.0,58.7034,58.8415,58.7034,58.8069,83050.0
2014-10-03 12:00:00,68.16,68.2,68.12,68.12,13625.0,58.8069,58.8415,58.7724,58.7724,13625.0
2014-10-03 12:30:00,68.12,68.2,68.04,68.2,18475.0,58.7724,58.8415,58.7034,58.8415,18475.0
2014-10-03 13:00:00,68.2,68.32,68.16,68.28,7300.0,58.8415,58.945,58.8069,58.9105,7300.0
2014-10-03 13:30:00,68.24,68.36,68.24,68.32,36850.0,58.876,58.9795,58.876,58.945,36850.0
2014-10-03 14:00:00,68.28,68.32,68.2,68.24,22850.0,58.9105,58.945,58.8415,58.876,22850.0
2014-10-03 14:30:00,68.24,68.28,68.16,68.28,16600.0,58.876,58.9105,58.8069,58.9105,16600.0
2014-10-03 15:00:00,68.28,68.36,68.24,68.32,35600.0,58.9105,58.9795,58.876,58.945,35600.0
2014-10-03 15:30:00,68.36,68.48,68.32,68.48,79075.0,58.9795,59.083,58.945,59.083,79075.0
2014-10-06 09:30:00,68.28,68.4,68.2,68.36,111475.0,58.9105,59.014,58.8415,58.9795,111475.0
2014-10-06 10:00:00,68.4,68.76,68.32,68.68,60625.0,59.014,59.3246,58.945,59.2556,60625.0
2014-10-06 10:30:00,68.64,68.88,68.4,68.8,48675.0,59.2211,59.4281,59.014,59.3591,48675.0
2014-10-06 11:00:00,68.8,68.92,68.72,68.92,34325.0,59.3591,59.4627,59.2901,59.4627,34325.0
2014-10-06 11:30:00,68.88,69.16,68.8,68.96,27425.0,59.4281,59.6697,59.3591,59.4972,27425.0
2014-10-06 12:00:00,68.96,68.96,68.72,68.8,12950.0,59.4972,59.4972,59.2901,59.3591,12950.0
2014-10-06 12:30:00,68.8,69.04,68.76,68.92,40925.0,59.3591,59.5662,59.3246,59.4627,40925.0
2014-10-06 13:00:00,68.96,69.0,68.6,68.64,24350.0,59.4972,59.5317,59.1866,59.2211,24350.0
2014-10-06 13:30:00,68.64,68.76,68.6,68.68,17150.0,59.2211,59.3246,59.1866,59.2556,17150.0
2014-10-06 14:00:00,68.68,68.88,68.52,68.6,83450.0,59.2556,59.4281,59.1175,59.1866,83450.0
2014-10-06 14:30:00,68.6,68.68,68.56,68.64,66375.0,59.1866,59.2556,59.1521,59.2211,66375.0
2014-10-06 15:00:00,68.64,68.84,68.64,68.76,12275.0,59.2211,59.3936,59.2211,59.3246,12275.0
2014-10-06 15:30:00,68.76,69.08,68.76,69.0,82400.0,59.3246,59.6007,59.3246,59.5317,82400.0
2014-10-07 09:30:00,69.44,69.76,69.44,69.44,116475.0,59.9113,60.1874,59.9113,59.9113,116475.0
2014-10-07 10:00:00,69.4,69.48,69.28,69.4,42100.0,59.8768,59.9458,59.7733,59.8768,42100.0
2014-10-07 10:30:00,69.36,69.52,69.16,69.48,25925.0,59.8423,59.9803,59.6697,59.9458,25925.0
2014-10-07 11:00:00,69.52,69.68,69.52,69.6,50375.0,59.9803,60.1184,59.9803,60.0493,50375.0
2014-10-07 11:30:00,69.6,69.64,69.32,69.4,206950.0,60.0493,60.0839,59.8078,59.8768,206950.0
2014-10-07 12:00:00,69.4,69.4,69.2,69.24,10850.0,59.8768,59.8768,59.7042,59.7387,10850.0
2014-10-07 12:30:00,69.2,69.48,69.2,69.4,7125.0,59.7042,59.9458,59.7042,59.8768,7125.0
2014-10-07 13:00:00,69.4,69.6,69.4,69.4,16375.0,59.8768,60.0493,59.8768,59.8768,16375.0
2014-10-07 13:30:00,69.44,69.64,69.44,69.52,16975.0,59.9113,60.0839,59.9113,59.9803,16975.0
2014-10-07 14:00:00,69.56,69.72,69.52,69.72,32675.0,60.0148,60.1529,59.9803,60.1529,32675.0
2014-10-07 14:30:00,69.72,69.84,69.68,69.8,32100.0,60.1529,60.2564,60.1184,60.2219,32100.0
2014-10-07 15:00:00,69.84,70.04,69.76,69.96,38525.0,60.2564,60.429,60.1874,60.3599,38525.0
2014-10-07 15:30:00,69.92,70.24,69.84,70.16,110175.0,60.3254,60.6015,60.2564,60.5325,110175.0
2014-10-08 09:30:00,70.36,70.36,70.0,70.32,103325.0,60.7051,60.7051,60.3945,60.6705,103325.0
2014-10-08 10:00:00,70.32,70.52,70.2,70.32,77300.0,60.6705,60.8431,60.567,60.6705,77300.0
2014-10-08 10:30:00,70.32,70.8,70.24,70.8,41175.0,60.6705,61.0847,60.6015,61.0847,41175.0
2014-10-08 11:00:00,70.8,70.92,70.44,70.48,44250.0,61.0847,61.1882,60.7741,60.8086,44250.0
2014-10-08 11:30:00,70.48,70.72,70.4,70.48,86600.0,60.8086,61.0157,60.7396,60.8086,86600.0
2014-10-08 12:00:00,70.52,70.56,70.4,70.52,43825.0,60.8431,60.8776,60.7396,60.8431,43825.0
2014-10-08 12:30:00,70.52,70.6,70.4,70.52,18825.0,60.8431,60.9121,60.7396,60.8431,18825.0
2014-10-08 13:00:00,70.52,70.56,70.4,70.52,21250.0,60.8431,60.8776,60.7396,60.8431,21250.0
2014-10-08 13:30:00,70.52,70.52,70.12,70.12,39775.0,60.8431,60.8431,60.498,60.498,39775.0
2014-10-08 14:00:00,70.12,70.16,69.4,69.48,87850.0,60.498,60.5325,59.8768,59.9458,87850.0
2014-10-08 14:30:00,69.44,69.48,68.96,69.24,101850.0,59.9113,59.9458,59.4972,59.7387,101850.0
2014-10-08 15:00:00,69.2,69.24,68.92,68.92,125600.0,59.7042,59.7387,59.4627,59.4627,125600.0
2014-10-08 15:30:00,68.92,69.08,68.76,68.84,128525.0,59.4627,59.6007,59.3246,59.3936,128525.0
2014-10-09 09:30:00,68.84,69.72,68.84,69.6,65400.0,59.3936,60.1529,59.3936,60.0493,65400.0
2014-10-09 10:00:00,69.6,69.8,69.48,69.56,43000.0,60.0493,60.2219,59.9458,60.0148,43000.0
2014-10-09 10:30:00,69.56,69.8,69.52,69.52,24400.0,60.0148,60.2219,59.9803,59.9803,24400.0
2014-10-09 11:00:00,69.48,69.64,69.28,69.44,22150.0,59.9458,60.0839,59.7733,59.9113,22150.0
2014-10-09 11:30:00,69.44,70.32,69.4,70.2,87150.0,59.9113,60.6705,59.8768,60.567,87150.0
2014-10-09 12:00:00,70.2,70.48,70.2,70.48,34850.0,60.567,60.8086,60.567,60.8086,34850.0
2014-10-09 12:30:00,70.52,70.56,70.24,70.28,38075.0,60.8431,60.8776,60.6015,60.636,38075.0
2014-10-09 13:00:00,70.32,70.56,70.12,70.24,123700.0,60.6705,60.8776,60.498,60.6015,123700.0
2014-10-09 13:30:00,70.2,70.24,69.96,70.12,85925.0,60.567,60.6015,60.3599,60.498,85925.0
2014-10-09 14:00:00,70.2,70.44,70.2,70.44,21850.0,60.567,60.7741,60.567,60.7741,21850.0
2014-10-09 14:30:00,70.44,70.52,70.24,70.44,85450.0,60.7741,60.8431,60.6015,60.7741,85450.0
2014-10-09 15:00:00,70.48,70.56,70.28,70.36,59400.0,60.8086,60.8776,60.636,60.7051,59400.0
2014-10-09 15:30:00,70.32,70.68,70.16,70.64,71700.0,60.6705,60.9811,60.5325,60.9466,71700.0
2014-10-10 09:30:00,70.8,71.04,70.16,70.44,111150.0,61.0847,61.2917,60.5325,60.7741,111150.0
2014-10-10 10:00:00,70.48,71.44,70.36,71.4,110900.0,60.8086,61.6369,60.7051,61.6023,110900.0
2014-10-10 10:30:00,71.44,71.44,70.92,71.2,59800.0,61.6369,61.6369,61.1882,61.4298,59800.0
2014-10-10 11:00:00,71.16,71.4,70.92,71.08,45850.0,61.3953,61.6023,61.1882,61.3263,45850.0
2014-10-10 11:30:00,71.08,71.12,70.72,70.84,33575.0,61.3263,61.3608,61.0157,61.1192,33575.0
2014-10-10 12:00:00,70.84,70.84,70.2,70.36,215475.0,61.1192,61.1192,60.567,60.7051,215475.0
2014-10-10 12:30:00,70.36,70.56,70.08,70.52,105600.0,60.7051,60.8776,60.4635,60.8431,105600.0
2014-10-10 13:00:00,70.52,70.88,70.48,70.84,22650.0,60.8431,61.1537,60.8086,61.1192,22650.0
2014-10-10 13:30:00,70.84,70.84,70.56,70.6,16225.0,61.1192,61.1192,60.8776,60.9121,16225.0
2014-10-10 14:00:00,70.64,70.8,70.6,70.76,25500.0,60.9466,61.0847,60.9121,61.0502,25500.0
2014-10-10 14:30:00,70.76,71.08,70.76,71.04,28600.0,61.0502,61.3263,61.0502,61.2917,28600.0
2014-10-10 15:00:00,71.08,71.32,71.0,71.24,47900.0,61.3263,61.5333,61.2572,61.4643,47900.0
2014-10-10 15:30:00,71.2,71.64,71.2,71.48,445375.0,61.4298,61.8094,61.4298,61.6714,445375.0
2014-10-13 09:30:00,71.48,71.88,71.08,71.56,137000.0,61.6714,62.0165,61.3263,61.7404,137000.0
2014-10-13 10:00:00,71.48,71.92,71.28,71.92,60750.0,61.6714,62.051,61.4988,62.051,60750.0
2014-10-13 10:30:00,71.92,72.08,71.44,71.52,159225.0,62.051,62.189,61.6369,61.7059,159225.0
2014-10-13 11:00:00,71.52,71.56,71.16,71.44,84500.0,61.7059,61.7404,61.3953,61.6369,84500.0
2014-10-13 11:30:00,71.44,71.48,70.96,71.2,40775.0,61.6369,61.6714,61.2227,61.4298,40775.0
2014-10-13 12:00:00,71.16,71.28,70.84,70.88,49400.0,61.3953,61.4988,61.1192,61.1537,49400.0
2014-10-13 12:30:00,70.84,70.84,70.56,70.76,29900.0,61.1192,61.1192,60.8776,61.0502,29900.0
2014-10-13 13:00:00,70.72,70.92,70.56,70.72,22200.0,61.0157,61.1882,60.8776,61.0157,22200.0
2014-10-13 13:30:00,70.76,71.08,70.64,71.04,14250.0,61.0502,61.3263,60.9466,61.2917,14250.0
2014-10-13 14:00:00,71.04,71.24,70.84,70.92,124000.0,61.2917,61.4643,61.1192,61.1882,124000.0
2014-10-13 14:30:00,70.88,71.32,70.88,71.32,54675.0,61.1537,61.5333,61.1537,61.5333,54675.0
2014-10-13 15:00:00,71.32,71.52,71.2,71.4,114275.0,61.5333,61.7059,61.4298,61.6023,114275.0
2014-10-13 15:30:00,71.44,71.92,71.44,71.76,150400.0,61.6369,62.051,61.6369,61.9129,150400.0
2014-10-14 09:30:00,71.12,71.4,70.6,71.28,114400.0,61.3608,61.6023,60.9121,61.4988,114400.0
2014-10-14 10:00:00,71.28,71.36,70.68,70.96,75050.0,61.4988,61.5678,60.9811,61.2227,75050.0
2014-10-14 10:30:00,70.92,71.16,70.48,70.76,194925.0,61.1882,61.3953,60.8086,61.0502,194925.0
2014-10-14 11:00:00,70.72,70.8,70.36,70.6,756575.0,61.0157,61.0847,60.7051,60.9121,756575.0
2014-10-14 11:30:00,70.64,70.64,70.12,70.28,169675.0,60.9466,60.9466,60.498,60.636,169675.0
2014-10-14 12:00:00,70.2,70.32,69.96,70.32,33750.0,60.567,60.6705,60.3599,60.6705,33750.0
2014-10-14 12:30:00,70.4,70.68,70.36,70.48,140100.0,60.7396,60.9811,60.7051,60.8086,140100.0
2014-10-14 13:00:00,70.48,70.64,70.28,70.56,17125.0,60.8086,60.9466,60.636,60.8776,17125.0
2014-10-14 13:30:00,70.56,70.84,70.44,70.6,22100.0,60.8776,61.1192,60.7741,60.9121,22100.0
2014-10-14 14:00:00,70.6,71.0,70.52,70.88,190800.0,60.9121,61.2572,60.8431,61.1537,190800.0
2014-10-14 14:30:00,70.88,71.04,70.72,70.96,26975.0,61.1537,61.2917,61.0157,61.2227,26975.0
2014-10-14 15:00:00,70.84,71.44,70.8,71.12,101800.0,61.1192,61.6369,61.0847,61.3608,101800.0
2014-10-14 15:30:00,71.12,71.32,70.84,71.04,96800.0,61.3608,61.5333,61.1192,61.2917,96800.0
2014-10-15 09:30:00,71.88,72.28,71.28,71.32,362550.0,62.0165,62.3616,61.4988,61.5333,362550.0
2014-10-15 10:00:00,71.32,71.32,70.68,71.0,147750.0,61.5333,61.5333,60.9811,61.2572,147750.0
2014-10-15 10:30:00,70.92,71.36,70.88,71.2,57500.0,61.1882,61.5678,61.1537,61.4298,57500.0
2014-10-15 11:00:00,71.16,71.52,70.88,71.48,48200.0,61.3953,61.7059,61.1537,61.6714,48200.0
2014-10-15 11:30:00,71.52,71.76,71.28,71.4,52175.0,61.7059,61.9129,61.4988,61.6023,52175.0
2014-10-15 12:00:00,71.44,71.64,71.36,71.52,41750.0,61.6369,61.8094,61.5678,61.7059,41750.0
2014-10-15 12:30:00,71.52,71.8,71.36,71.64,59100.0,61.7059,61.9475,61.5678,61.8094,59100.0
2014-10-15 13:00:00,71.64,72.04,71.36,71.92,209075.0,61.8094,62.1545,61.5678,62.051,209075.0
2014-10-15 13:30:00,71.92,71.96,71.36,71.64,177225.0,62.051,62.0855,61.5678,61.8094,177225.0
2014-10-15 14:00:00,71.6,72.0,71.44,71.6,181350.0,61.7749,62.12,61.6369,61.7749,181350.0
2014-10-15 14:30:00,71.56,71.6,71.2,71.36,118900.0,61.7404,61.7749,61.4298,61.5678,118900.0
2014-10-15 15:00:00,71.28,71.4,70.68,70.68,153650.0,61.4988,61.6023,60.9811,60.9811,153650.0
2014-10-15 15:30:00,70.64,70.68,69.96,70.24,372800.0,60.9466,60.9811,60.3599,60.6015,372800.0
2014-10-16 09:30:00,71.2,71.28,70.04,70.2,240200.0,61.4298,61.4988,60.429,60.567,240200.0
2014-10-16 10:00:00,70.2,70.76,69.64,70.16,148375.0,60.567,61.0502,60.0839,60.5325,148375.0
2014-10-16 10:30:00,70.08,70.2,69.4,69.8,273675.0,60.4635,60.567,59.8768,60.2219,273675.0
2014-10-16 11:00:00,69.8,70.0,69.48,69.56,92875.0,60.2219,60.3945,59.9458,60.0148,92875.0
2014-10-16 11:30:00,69.52,70.28,69.52,70.08,37700.0,59.9803,60.636,59.9803,60.4635,37700.0
2014-10-16 12:00:00,70.12,70.28,69.76,69.92,20600.0,60.498,60.636,60.1874,60.3254,20600.0
2014-10-16 12:30:00,69.92,70.0,69.4,69.48,22875.0,60.3254,60.3945,59.8768,59.9458,22875.0
2014-10-16 13:00:00,69.44,69.44,69.08,69.24,95225.0,59.9113,59.9113,59.6007,59.7387,95225.0
2014-10-16 13:30:00,69.28,69.44,68.96,69.36,194325.0,59.7733,59.9113,59.4972,59.8423,194325.0
2014-10-16 14:00:00,69.36,69.52,69.2,69.4,89725.0,59.8423,59.9803,59.7042,59.8768,89725.0
2014-10-16 14:30:00,69.28,69.64,69.24,69.52,176800.0,59.7733,60.0839,59.7387,59.9803,176800.0
2014-10-16 15:00:00,69.52,69.68,69.2,69.24,127425.0,59.9803,60.1184,59.7042,59.7387,127425.0
2014-10-16 15:30:00,69.2,69.48,69.16,69.4,197275.0,59.7042,59.9458,59.6697,59.8768,197275.0
2014-10-17 09:30:00,68.6,69.08,68.52,68.88,119100.0,59.1866,59.6007,59.1175,59.4281,119100.0
2014-10-17 10:00:00,68.88,68.96,68.56,68.8,81625.0,59.4281,59.4972,59.1521,59.3591,81625.0
2014-10-17 10:30:00,68.76,69.16,68.76,69.0,52050.0,59.3246,59.6697,59.3246,59.5317,52050.0
2014-10-17 11:00:00,69.04,69.16,68.92,69.04,31675.0,59.5662,59.6697,59.4627,59.5662,31675.0
2014-10-17 11:30:00,69.12,69.16,69.0,69.12,29325.0,59.6352,59.6697,59.5317,59.6352,29325.0
2014-10-17 12:00:00,69.12,69.4,69.08,69.28,26000.0,59.6352,59.8768,59.6007,59.7733,26000.0
2014-10-17 12:30:00,69.28,69.36,69.2,69.24,23675.0,59.7733,59.8423,59.7042,59.7387,23675.0
2014-10-17 13:00:00,69.2,69.6,69.16,69.52,43675.0,59.7042,60.0493,59.6697,59.9803,43675.0
2014-10-17 13:30:00,69.56,69.6,69.32,69.52,33175.0,60.0148,60.0493,59.8078,59.9803,33175.0
2014-10-17 14:00:00,69.52,69.92,69.52,69.72,65450.0,59.9803,60.3254,59.9803,60.1529,65450.0
2014-10-17 14:30:00,69.76,69.8,69.6,69.64,50700.0,60.1874,60.2219,60.0493,60.0839,50700.0
2014-10-17 15:00:00,69.64,69.8,69.48,69.56,25475.0,60.0839,60.2219,59.9458,60.0148,25475.0
2014-10-17 15:30:00,69.52,69.68,69.4,69.6,90275.0,59.9803,60.1184,59.8768,60.0493,90275.0
2014-10-20 09:30:00,69.92,69.92,69.0,69.2,91000.0,60.3254,60.3254,59.5317,59.7042,91000.0
2014-10-20 10:00:00,69.24,69.44,69.04,69.16,48100.0,59.7387,59.9113,59.5662,59.6697,48100.0
2014-10-20 10:30:00,69.12,69.16,68.92,69.08,10500.0,59.6352,59.6697,59.4627,59.6007,10500.0
2014-10-20 11:00:00,69.08,69.2,69.0,69.08,11350.0,59.6007,59.7042,59.5317,59.6007,11350.0
2014-10-20 11:30:00,69.12,69.16,69.04,69.12,10450.0,59.6352,59.6697,59.5662,59.6352,10450.0
2014-10-20 12:00:00,69.12,69.16,69.08,69.12,13650.0,59.6352,59.6697,59.6007,59.6352,13650.0
2014-10-20 12:30:00,69.16,69.28,69.12,69.28,8850.0,59.6697,59.7733,59.6352,59.7733,8850.0
2014-10-20 13:00:00,69.28,69.32,69.04,69.04,50650.0,59.7733,59.8078,59.5662,59.5662,50650.0
2014-10-20 13:30:00,69.12,69.2,69.12,69.16,6525.0,59.6352,59.7042,59.6352,59.6697,6525.0
2014-10-20 14:00:00,69.12,69.16,69.04,69.12,14525.0,59.6352,59.6697,59.5662,59.6352,14525.0
2014-10-20 14:30:00,69.16,69.16,69.08,69.12,25850.0,59.6697,59.6697,59.6007,59.6352,25850.0
2014-10-20 15:00:00,69.08,69.16,68.96,69.12,43200.0,59.6007,59.6697,59.4972,59.6352,43200.0
2014-10-20 15:30:00,69.08,69.12,68.8,68.84,116800.0,59.6007,59.6352,59.3591,59.3936,116800.0
2014-10-21 09:30:00,68.44,68.64,68.24,68.36,121000.0,59.0485,59.2211,58.876,58.9795,121000.0
2014-10-21 10:00:00,68.32,68.4,68.04,68.04,98675.0,58.945,59.014,58.7034,58.7034,98675.0
2014-10-21 10:30:00,68.08,68.12,67.88,68.0,157275.0,58.7379,58.7724,58.5654,58.6689,157275.0
2014-10-21 11:00:00,67.96,68.04,67.92,67.96,16325.0,58.6344,58.7034,58.5999,58.6344,16325.0
2014-10-21 11:30:00,67.92,68.08,67.84,68.08,40675.0,58.5999,58.7379,58.5309,58.7379,40675.0
2014-10-21 12:00:00,68.08,68.12,68.0,68.0,17025.0,58.7379,58.7724,58.6689,58.6689,17025.0
2014-10-21 12:30:00,68.0,68.16,68.0,68.08,41775.0,58.6689,58.8069,58.6689,58.7379,41775.0
2014-10-21 13:00:00,68.12,68.16,68.04,68.04,61100.0,58.7724,58.8069,58.7034,58.7034,61100.0
2014-10-21 13:30:00,68.0,68.0,67.88,67.92,11600.0,58.6689,58.6689,58.5654,58.5999,11600.0
2014-10-21 14:00:00,67.92,67.96,67.76,67.8,71050.0,58.5999,58.6344,58.4618,58.4963,71050.0
2014-10-21 14:30:00,67.8,67.88,67.72,67.84,39675.0,58.4963,58.5654,58.4273,58.5309,39675.0
2014-10-21 15:00:00,67.84,67.84,67.64,67.64,104850.0,58.5309,58.5309,58.3583,58.3583,104850.0
2014-10-21 15:30:00,67.68,67.84,67.64,67.72,195875.0,58.3928,58.5309,58.3583,58.4273,195875.0
2014-10-22 09:30:00,67.6,67.84,67.44,67.52,161625.0,58.3238,58.5309,58.1857,58.2548,161625.0
2014-10-22 10:00:00,67.48,67.8,67.44,67.52,37625.0,58.2203,58.4963,58.1857,58.2548,37625.0
2014-10-22 10:30:00,67.56,67.64,67.48,67.56,16150.0,58.2893,58.3583,58.2203,58.2893,16150.0
2014-10-22 11:00:00,67.52,67.56,67.36,67.52,12450.0,58.2548,58.2893,58.1167,58.2548,12450.0
2014-10-22 11:30:00,67.52,67.6,67.44,67.56,27675.0,58.2548,58.3238,58.1857,58.2893,27675.0
2014-10-22 12:00:00,67.56,67.88,67.52,67.8,19425.0,58.2893,58.5654,58.2548,58.4963,19425.0
2014-10-22 12:30:00,67.8,68.2,67.8,68.0,109575.0,58.4963,58.8415,58.4963,58.6689,109575.0
2014-10-22 13:00:00,67.96,68.24,67.92,68.2,19800.0,58.6344,58.876,58.5999,58.8415,19800.0
2014-10-22 13:30:00,68.24,68.28,68.08,68.28,21675.0,58.876,58.9105,58.7379,58.9105,21675.0
2014-10-22 14:00:00,68.28,68.36,68.16,68.28,31300.0,58.9105,58.9795,58.8069,58.9105,31300.0
2014-10-22 14:30:00,68.28,68.4,68.16,68.16,63250.0,58.9105,59.014,58.8069,58.8069,63250.0
2014-10-22 15:00:00,68.2,68.32,68.2,68.28,86600.0,58.8415,58.945,58.8415,58.9105,86600.0
2014-10-22 15:30:00,68.28,68.72,68.24,68.68,153175.0,58.9105,59.2901,58.876,59.2556,153175.0
2014-10-23 09:30:00,67.92,68.12,67.84,67.96,104325.0,58.5999,58.7724,58.5309,58.6344,104325.0
2014-10-23 10:00:00,67.92,67.92,67.48,67.72,58650.0,58.5999,58.5999,58.2203,58.4273,58650.0
2014-10-23 10:30:00,67.72,67.72,67.24,67.28,28850.0,58.4273,58.4273,58.0132,58.0477,28850.0
2014-10-23 11:00:00,67.24,67.28,67.04,67.24,30025.0,58.0132,58.0477,57.8406,58.0132,30025.0
2014-10-23 11:30:00,67.28,67.32,67.16,67.2,9125.0,58.0477,58.0822,57.9442,57.9787,9125.0
2014-10-23 12:00:00,67.2,67.2,67.08,67.12,20075.0,57.9787,57.9787,57.8751,57.9097,20075.0
2014-10-23 12:30:00,67.12,67.44,67.12,67.44,9600.0,57.9097,58.1857,57.9097,58.1857,9600.0
2014-10-23 13:00:00,67.4,67.44,67.32,67.32,10700.0,58.1512,58.1857,58.0822,58.0822,10700.0
2014-10-23 13:30:00,67.32,67.32,67.16,67.24,15750.0,58.0822,58.0822,57.9442,58.0132,15750.0
2014-10-23 14:00:00,67.2,67.2,67.0,67.04,55275.0,57.9787,57.9787,57.8061,57.8406,55275.0
2014-10-23 14:30:00,67.04,67.4,67.04,67.36,90825.0,57.8406,58.1512,57.8406,58.1167,90825.0
2014-10-23 15:00:00,67.36,67.64,67.36,67.52,185700.0,58.1167,58.3583,58.1167,58.2548,185700.0
2014-10-23 15:30:00,67.52,67.6,67.32,67.44,119925.0,58.2548,58.3238,58.0822,58.1857,119925.0
2014-10-24 09:30:00,67.36,67.56,67.2,67.48,70350.0,58.1167,58.2893,57.9787,58.2203,70350.0
2014-10-24 10:00:00,67.44,67.68,67.32,67.56,26525.0,58.1857,58.3928,58.0822,58.2893,26525.0
2014-10-24 10:30:00,67.52,67.6,67.4,67.52,18325.0,58.2548,58.3238,58.1512,58.2548,18325.0
2014-10-24 11:00:00,67.48,67.64,67.44,67.6,18325.0,58.2203,58.3583,58.1857,58.3238,18325.0
2014-10-24 11:30:00,67.64,67.64,67.44,67.48,8350.0,58.3583,58.3583,58.1857,58.2203,8350.0
2014-10-24 12:00:00,67.52,67.52,67.28,67.48,35500.0,58.2548,58.2548,58.0477,58.2203,35500.0
2014-10-24 12:30:00,67.48,67.56,67.44,67.52,54125.0,58.2203,58.2893,58.1857,58.2548,54125.0
2014-10-24 13:00:00,67.48,67.6,67.48,67.52,26875.0,58.2203,58.3238,58.2203,58.2548,26875.0
2014-10-24 13:30:00,67.52,67.52,67.36,67.44,6025.0,58.2548,58.2548,58.1167,58.1857,6025.0
2014-10-24 14:00:00,67.4,67.48,67.4,67.4,4400.0,58.1512,58.2203,58.1512,58.1512,4400.0
2014-10-24 14:30:00,67.4,67.44,67.36,67.44,19250.0,58.1512,58.1857,58.1167,58.1857,19250.0
2014-10-24 15:00:00,67.44,67.48,67.32,67.4,10425.0,58.1857,58.2203,58.0822,58.1512,10425.0
2014-10-24 15:30:00,67.36,67.4,67.24,67.32,103500.0,58.1167,58.1512,58.0132,58.0822,103500.0
2014-10-27 09:30:00,67.72,68.2,67.68,68.08,62425.0,58.4273,58.8415,58.3928,58.7379,62425.0
2014-10-27 10:00:00,68.08,68.24,67.8,67.92,21025.0,58.7379,58.876,58.4963,58.5999,21025.0
2014-10-27 10:30:00,67.92,68.04,67.64,67.8,35800.0,58.5999,58.7034,58.3583,58.4963,35800.0
2014-10-27 11:00:00,67.72,67.8,67.52,67.68,24000.0,58.4273,58.4963,58.2548,58.3928,24000.0
2014-10-27 11:30:00,67.64,67.84,67.64,67.84,24500.0,58.3583,58.5309,58.3583,58.5309,24500.0
2014-10-27 12:00:00,67.8,67.84,67.64,67.68,16650.0,58.4963,58.5309,58.3583,58.3928,16650.0
2014-10-27 12:30:00,67.72,67.72,67.52,67.52,46350.0,58.4273,58.4273,58.2548,58.2548,46350.0
2014-10-27 13:00:00,67.52,67.56,67.36,67.56,13900.0,58.2548,58.2893,58.1167,58.2893,13900.0
2014-10-27 13:30:00,67.52,67.6,67.48,67.56,7750.0,58.2548,58.3238,58.2203,58.2893,7750.0
2014-10-27 14:00:00,67.56,67.56,67.4,67.48,22875.0,58.2893,58.2893,58.1512,58.2203,22875.0
2014-10-27 14:30:00,67.52,67.56,67.44,67.56,17375.0,58.2548,58.2893,58.1857,58.2893,17375.0
2014-10-27 15:00:00,67.52,67.56,67.44,67.48,34525.0,58.2548,58.2893,58.1857,58.2203,34525.0
2014-10-27 15:30:00,67.48,67.52,67.28,67.32,116475.0,58.2203,58.2548,58.0477,58.0822,116475.0
2014-10-28 09:30:00,67.04,67.12,66.68,66.72,54350.0,57.8406,57.9097,57.53,57.5645,54350.0
2014-10-28 10:00:00,66.72,66.76,66.32,66.44,36450.0,57.5645,57.5991,57.2194,57.323,36450.0
2014-10-28 10:30:00,66.48,66.52,66.28,66.28,15000.0,57.3575,57.392,57.1849,57.1849,15000.0
2014-10-28 11:00:00,66.28,66.28,66.0,66.04,57400.0,57.1849,57.1849,56.9433,56.9779,57400.0
2014-10-28 11:30:00,66.04,66.24,66.0,66.24,66175.0,56.9779,57.1504,56.9433,57.1504,66175.0
2014-10-28 12:00:00,66.24,66.24,66.04,66.12,63850.0,57.1504,57.1504,56.9779,57.0469,63850.0
2014-10-28 12:30:00,66.16,66.24,66.08,66.16,7850.0,57.0814,57.1504,57.0124,57.0814,7850.0
2014-10-28 13:00:00,66.16,66.16,66.0,66.04,5175.0,57.0814,57.0814,56.9433,56.9779,5175.0
2014-10-28 13:30:00,66.04,66.04,65.8,65.88,45025.0,56.9779,56.9779,56.7708,56.8398,45025.0
2014-10-28 14:00:00,65.88,65.88,65.72,65.76,15850.0,56.8398,56.8398,56.7018,56.7363,15850.0
2014-10-28 14:30:00,65.76,65.8,65.64,65.72,11350.0,56.7363,56.7708,56.6327,56.7018,11350.0
2014-10-28 15:00:00,65.72,65.72,65.48,65.52,59000.0,56.7018,56.7018,56.4947,56.5292,59000.0
2014-10-28 15:30:00,65.52,65.6,65.4,65.44,67250.0,56.5292,56.5982,56.4257,56.4602,67250.0
2014-10-29 09:30:00,65.24,65.56,65.0,65.12,151750.0,56.2876,56.5637,56.0806,56.1841,151750.0
2014-10-29 10:00:00,65.12,65.76,65.08,65.64,73200.0,56.1841,56.7363,56.1496,56.6327,73200.0
2014-10-29 10:30:00,65.64,65.84,65.48,65.8,166775.0,56.6327,56.8053,56.4947,56.7708,166775.0
2014-10-29 11:00:00,65.76,65.8,65.56,65.6,43425.0,56.7363,56.7708,56.5637,56.5982,43425.0
2014-10-29 11:30:00,65.6,65.76,65.6,65.72,50675.0,56.5982,56.7363,56.5982,56.7018,50675.0
2014-10-29 12:00:00,65.68,65.88,65.68,65.88,13675.0,56.6673,56.8398,56.6673,56.8398,13675.0
2014-10-29 12:30:00,65.92,65.92,65.72,65.72,14200.0,56.8743,56.8743,56.7018,56.7018,14200.0
2014-10-29 13:00:00,65.76,65.76,65.6,65.72,25200.0,56.7363,56.7363,56.5982,56.7018,25200.0
2014-10-29 13:30:00,65.72,65.92,65.68,65.68,16150.0,56.7018,56.8743,56.6673,56.6673,16150.0
2014-10-29 14:00:00,65.72,66.08,65.56,65.64,85175.0,56.7018,57.0124,56.5637,56.6327,85175.0
2014-10-29 14:30:00,65.6,65.92,65.52,65.6,79950.0,56.5982,56.8743,56.5292,56.5982,79950.0
2014-10-29 15:00:00,65.56,65.84,65.56,65.56,49050.0,56.5637,56.8053,56.5637,56.5637,49050.0
2014-10-29 15:30:00,65.56,65.68,65.4,65.6,134050.0,56.5637,56.6673,56.4257,56.5982,134050.0
2014-10-30 09:30:00,65.84,65.84,65.36,65.84,53000.0,56.8053,56.8053,56.3912,56.8053,53000.0
2014-10-30 10:00:00,65.88,65.96,65.64,65.68,28050.0,56.8398,56.9088,56.6327,56.6673,28050.0
2014-10-30 10:30:00,65.68,65.8,65.56,65.6,8175.0,56.6673,56.7708,56.5637,56.5982,8175.0
2014-10-30 11:00:00,65.56,65.72,65.48,65.68,10875.0,56.5637,56.7018,56.4947,56.6673,10875.0
2014-10-30 11:30:00,65.64,65.76,65.56,65.56,10625.0,56.6327,56.7363,56.5637,56.5637,10625.0
2014-10-30 12:00:00,65.52,65.64,65.44,65.44,9875.0,56.5292,56.6327,56.4602,56.4602,9875.0
2014-10-30 12:30:00,65.44,65.48,65.32,65.48,37000.0,56.4602,56.4947,56.3567,56.4947,37000.0
2014-10-30 13:00:00,65.44,65.52,65.08,65.2,11675.0,56.4602,56.5292,56.1496,56.2531,11675.0
2014-10-30 13:30:00,65.12,65.44,64.96,65.04,25250.0,56.1841,56.4602,56.0461,56.1151,25250.0
2014-10-30 14:00:00,65.04,65.04,64.72,64.92,43650.0,56.1151,56.1151,55.839,56.0115,43650.0
2014-10-30 14:30:00,64.92,65.28,64.88,65.24,21425.0,56.0115,56.3221,55.977,56.2876,21425.0
2014-10-30 15:00:00,65.32,65.36,65.08,65.32,12550.0,56.3567,56.3912,56.1496,56.3567,12550.0
2014-10-30 15:30:00,65.36,65.36,64.96,65.0,195875.0,56.3912,56.3912,56.0461,56.0806,195875.0
2014-10-31 09:30:00,63.8,64.36,63.8,64.28,136325.0,55.0452,55.5284,55.0452,55.4594,136325.0
2014-10-31 10:00:00,64.28,64.4,64.0,64.08,45200.0,55.4594,55.5629,55.2178,55.2868,45200.0
2014-10-31 10:30:00,64.08,64.24,64.04,64.12,22625.0,55.2868,55.4249,55.2523,55.3213,22625.0
2014-10-31 11:00:00,64.16,64.24,64.04,64.04,43375.0,55.3558,55.4249,55.2523,55.2523,43375.0
2014-10-31 11:30:00,64.08,64.32,64.04,64.28,43850.0,55.2868,55.4939,55.2523,55.4594,43850.0
2014-10-31 12:00:00,64.32,64.44,64.28,64.36,17575.0,55.4939,55.5974,55.4594,55.5284,17575.0
2014-10-31 12:30:00,64.36,64.4,64.2,64.2,21150.0,55.5284,55.5629,55.3903,55.3903,21150.0
2014-10-31 13:00:00,64.2,64.2,64.08,64.12,29575.0,55.3903,55.3903,55.2868,55.3213,29575.0
2014-10-31 13:30:00,64.12,64.2,64.08,64.2,22375.0,55.3213,55.3903,55.2868,55.3903,22375.0
2014-10-31 14:00:00,64.2,64.24,64.04,64.04,62225.0,55.3903,55.4249,55.2523,55.2523,62225.0
2014-10-31 14:30:00,64.08,64.16,64.0,64.08,20975.0,55.2868,55.3558,55.2178,55.2868,20975.0
2014-10-31 15:00:00,64.08,64.16,64.04,64.08,40800.0,55.2868,55.3558,55.2523,55.2868,40800.0
2014-10-31 15:30:00,64.04,64.08,63.92,64.0,56500.0,55.2523,55.2868,55.1488,55.2178,56500.0
2014-11-03 09:30:00,64.0,64.12,63.64,63.72,84700.0,55.2178,55.3213,54.9072,54.9762,84700.0
2014-11-03 10:00:00,63.72,64.08,63.68,64.0,22425.0,54.9762,55.2868,54.9417,55.2178,22425.0
2014-11-03 10:30:00,63.96,64.08,63.84,63.88,13750.0,55.1833,55.2868,55.0797,55.1143,13750.0
2014-11-03 11:00:00,63.92,63.96,63.76,63.92,6575.0,55.1488,55.1833,55.0107,55.1488,6575.0
2014-11-03 11:30:00,63.96,64.0,63.76,63.8,2850.0,55.1833,55.2178,55.0107,55.0452,2850.0
2014-11-03 12:00:00,63.84,64.0,63.84,63.96,1325.0,55.0797,55.2178,55.0797,55.1833,1325.0
2014-11-03 12:30:00,63.96,63.96,63.76,63.76,6575.0,55.1833,55.1833,55.0107,55.0107,6575.0
2014-11-03 13:00:00,63.8,63.88,63.76,63.76,7525.0,55.0452,55.1143,55.0107,55.0107,7525.0
2014-11-03 13:30:00,63.8,63.88,63.8,63.84,7950.0,55.0452,55.1143,55.0452,55.0797,7950.0
2014-11-03 14:00:00,63.84,64.0,63.84,63.96,12325.0,55.0797,55.2178,55.0797,55.1833,12325.0
2014-11-03 14:30:00,64.0,64.28,63.96,64.28,30775.0,55.2178,55.4594,55.1833,55.4594,30775.0
2014-11-03 15:00:00,64.24,64.4,64.2,64.4,13525.0,55.4249,55.5629,55.3903,55.5629,13525.0
2014-11-03 15:30:00,64.36,64.4,64.12,64.12,32450.0,55.5284,55.5629,55.3213,55.3213,32450.0
2014-11-04 09:30:00,64.4,64.4,64.12,64.16,39000.0,55.5629,55.5629,55.3213,55.3558,39000.0
2014-11-04 10:00:00,64.16,64.32,64.08,64.32,20525.0,55.3558,55.4939,55.2868,55.4939,20525.0
2014-11-04 10:30:00,64.36,64.68,64.32,64.68,29100.0,55.5284,55.8045,55.4939,55.8045,29100.0
2014-11-04 11:00:00,64.68,64.72,64.52,64.56,12425.0,55.8045,55.839,55.6664,55.7009,12425.0
2014-11-04 11:30:00,64.56,64.64,64.52,64.56,18525.0,55.7009,55.77,55.6664,55.7009,18525.0
2014-11-04 12:00:00,64.56,64.56,64.48,64.56,6525.0,55.7009,55.7009,55.6319,55.7009,6525.0
2014-11-04 12:30:00,64.56,64.56,64.44,64.56,3925.0,55.7009,55.7009,55.5974,55.7009,3925.0
2014-11-04 13:00:00,64.56,64.68,64.56,64.68,8250.0,55.7009,55.8045,55.7009,55.8045,8250.0
2014-11-04 13:30:00,64.64,64.68,64.44,64.48,23275.0,55.77,55.8045,55.5974,55.6319,23275.0
2014-11-04 14:00:00,64.4,64.56,64.4,64.52,18300.0,55.5629,55.7009,55.5629,55.6664,18300.0
2014-11-04 14:30:00,64.56,64.56,64.36,64.36,12750.0,55.7009,55.7009,55.5284,55.5284,12750.0
2014-11-04 15:00:00,64.4,64.48,64.36,64.44,29375.0,55.5629,55.6319,55.5284,55.5974,29375.0
2014-11-04 15:30:00,64.4,64.48,64.4,64.44,33775.0,55.5629,55.6319,55.5629,55.5974,33775.0
2014-11-05 09:30:00,63.92,64.4,63.92,64.28,79950.0,55.1488,55.5629,55.1488,55.4594,79950.0
2014-11-05 10:00:00,64.28,64.32,64.04,64.2,19525.0,55.4594,55.4939,55.2523,55.3903,19525.0
2014-11-05 10:30:00,64.24,64.36,64.12,64.12,11400.0,55.4249,55.5284,55.3213,55.3213,11400.0
2014-11-05 11:00:00,64.12,64.28,64.08,64.2,46750.0,55.3213,55.4594,55.2868,55.3903,46750.0
2014-11-05 11:30:00,64.24,64.32,64.2,64.24,9025.0,55.4249,55.4939,55.3903,55.4249,9025.0
2014-11-05 12:00:00,64.12,64.24,64.0,64.24,24700.0,55.3213,55.4249,55.2178,55.4249,24700.0
2014-11-05 12:30:00,64.2,64.24,64.16,64.2,2250.0,55.3903,55.4249,55.3558,55.3903,2250.0
2014-11-05 13:00:00,64.2,64.36,64.12,64.36,20850.0,55.3903,55.5284,55.3213,55.5284,20850.0
2014-11-05 13:30:00,64.4,64.6,64.36,64.48,14150.0,55.5629,55.7355,55.5284,55.6319,14150.0
2014-11-05 14:00:00,64.48,64.52,64.36,64.4,13050.0,55.6319,55.6664,55.5284,55.5629,13050.0
2014-11-05 14:30:00,64.4,64.44,64.36,64.36,3100.0,55.5629,55.5974,55.5284,55.5284,3100.0
2014-11-05 15:00:00,64.28,64.48,64.28,64.44,6850.0,55.4594,55.6319,55.4594,55.5974,6850.0
2014-11-05 15:30:00,64.44,64.48,64.28,64.32,69075.0,55.5974,55.6319,55.4594,55.4939,69075.0
2014-11-06 09:30:00,64.32,64.48,64.12,64.36,61275.0,55.4939,55.6319,55.3213,55.5284,61275.0
2014-11-06 10:00:00,64.32,64.52,64.28,64.44,20575.0,55.4939,55.6664,55.4594,55.5974,20575.0
2014-11-06 10:30:00,64.48,64.56,64.36,64.44,16425.0,55.6319,55.7009,55.5284,55.5974,16425.0
2014-11-06 11:00:00,64.4,64.4,64.2,64.24,6825.0,55.5629,55.5629,55.3903,55.4249,6825.0
2014-11-06 11:30:00,64.24,64.4,64.24,64.36,5100.0,55.4249,55.5629,55.4249,55.5284,5100.0
2014-11-06 12:00:00,64.36,64.4,64.28,64.28,4775.0,55.5284,55.5629,55.4594,55.4594,4775.0
2014-11-06 12:30:00,64.24,64.36,64.16,64.16,4375.0,55.4249,55.5284,55.3558,55.3558,4375.0
2014-11-06 13:00:00,64.12,64.24,64.12,64.16,38475.0,55.3213,55.4249,55.3213,55.3558,38475.0
2014-11-06 13:30:00,64.16,64.28,64.12,64.24,3425.0,55.3558,55.4594,55.3213,55.4249,3425.0
2014-11-06 14:00:00,64.2,64.32,64.2,64.2,4600.0,55.3903,55.4939,55.3903,55.3903,4600.0
2014-11-06 14:30:00,64.2,64.28,64.16,64.16,6700.0,55.3903,55.4594,55.3558,55.3558,6700.0
2014-11-06 15:00:00,64.16,64.24,64.12,64.16,9925.0,55.3558,55.4249,55.3213,55.3558,9925.0
2014-11-06 15:30:00,64.12,64.16,64.04,64.08,49950.0,55.3213,55.3558,55.2523,55.2868,49950.0
2014-11-07 09:30:00,64.16,64.4,64.08,64.4,19900.0,55.3558,55.5629,55.2868,55.5629,19900.0
2014-11-07 10:00:00,64.4,64.4,64.28,64.4,13450.0,55.5629,55.5629,55.4594,55.5629,13450.0
2014-11-07 10:30:00,64.4,64.48,64.2,64.2,8175.0,55.5629,55.6319,55.3903,55.3903,8175.0
2014-11-07 11:00:00,64.16,64.24,64.12,64.12,11250.0,55.3558,55.4249,55.3213,55.3213,11250.0
2014-11-07 11:30:00,64.08,64.12,64.04,64.12,26075.0,55.2868,55.3213,55.2523,55.3213,26075.0
2014-11-07 12:00:00,64.16,64.16,64.04,64.08,8925.0,55.3558,55.3558,55.2523,55.2868,8925.0
2014-11-07 12:30:00,64.08,64.16,64.08,64.12,3075.0,55.2868,55.3558,55.2868,55.3213,3075.0
2014-11-07 13:00:00,64.16,64.16,64.04,64.08,3850.0,55.3558,55.3558,55.2523,55.2868,3850.0
2014-11-07 13:30:00,64.04,64.08,64.0,64.04,5375.0,55.2523,55.2868,55.2178,55.2523,5375.0
2014-11-07 14:00:00,64.04,64.2,64.04,64.16,5450.0,55.2523,55.3903,55.2523,55.3558,5450.0
2014-11-07 14:30:00,64.2,64.2,64.12,64.2,8400.0,55.3903,55.3903,55.3213,55.3903,8400.0
2014-11-07 15:00:00,64.16,64.2,64.12,64.2,9975.0,55.3558,55.3903,55.3213,55.3903,9975.0
2014-11-07 15:30:00,64.2,64.2,63.96,63.96,67350.0,55.3903,55.3903,55.1833,55.1833,67350.0
2014-11-10 09:30:00,63.92,64.0,63.8,63.84,9350.0,55.1488,55.2178,55.0452,55.0797,9350.0
2014-11-10 10:00:00,63.8,64.0,63.76,63.96,8150.0,55.0452,55.2178,55.0107,55.1833,8150.0
2014-11-10 10:30:00,64.0,64.0,63.64,63.68,12575.0,55.2178,55.2178,54.9072,54.9417,12575.0
2014-11-10 11:00:00,63.72,63.8,63.68,63.76,11675.0,54.9762,55.0452,54.9417,55.0107,11675.0
2014-11-10 11:30:00,63.76,63.96,63.72,63.92,10700.0,55.0107,55.1833,54.9762,55.1488,10700.0
2014-11-10 12:00:00,63.92,64.04,63.88,64.04,75175.0,55.1488,55.2523,55.1143,55.2523,75175.0
2014-11-10 12:30:00,64.04,64.08,63.96,63.96,12400.0,55.2523,55.2868,55.1833,55.1833,12400.0
2014-11-10 13:00:00,64.0,64.0,63.88,63.92,29250.0,55.2178,55.2178,55.1143,55.1488,29250.0
2014-11-10 13:30:00,63.92,64.0,63.92,64.0,11950.0,55.1488,55.2178,55.1488,55.2178,11950.0
2014-11-10 14:00:00,64.0,64.0,63.92,63.92,9125.0,55.2178,55.2178,55.1488,55.1488,9125.0
2014-11-10 14:30:00,63.92,64.0,63.84,63.84,10850.0,55.1488,55.2178,55.0797,55.0797,10850.0
2014-11-10 15:00:00,63.84,63.84,63.76,63.8,17250.0,55.0797,55.0797,55.0107,55.0452,17250.0
2014-11-10 15:30:00,63.8,63.8,63.6,63.6,56475.0,55.0452,55.0452,54.8727,54.8727,56475.0
2014-11-11 09:30:00,63.72,63.84,63.72,63.8,13675.0,54.9762,55.0797,54.9762,55.0452,13675.0
2014-11-11 10:00:00,63.76,63.8,63.64,63.68,7050.0,55.0107,55.0452,54.9072,54.9417,7050.0
2014-11-11 10:30:00,63.68,63.72,63.56,63.64,11175.0,54.9417,54.9762,54.8382,54.9072,11175.0
2014-11-11 11:00:00,63.6,63.64,63.56,63.6,18825.0,54.8727,54.9072,54.8382,54.8727,18825.0
2014-11-11 11:30:00,63.6,63.68,63.6,63.64,3900.0,54.8727,54.9417,54.8727,54.9072,3900.0
2014-11-11 12:00:00,63.64,63.76,63.64,63.72,2575.0,54.9072,55.0107,54.9072,54.9762,2575.0
2014-11-11 12:30:00,63.72,63.76,63.64,63.76,1600.0,54.9762,55.0107,54.9072,55.0107,1600.0
2014-11-11 13:00:00,63.76,63.8,63.72,63.76,3900.0,55.0107,55.0452,54.9762,55.0107,3900.0
2014-11-11 13:30:00,63.8,63.8,63.68,63.72,31225.0,55.0452,55.0452,54.9417,54.9762,31225.0
2014-11-11 14:00:00,63.68,63.72,63.64,63.68,15125.0,54.9417,54.9762,54.9072,54.9417,15125.0
2014-11-11 14:30:00,63.68,63.72,63.68,63.68,3325.0,54.9417,54.9762,54.9417,54.9417,3325.0
2014-11-11 15:00:00,63.72,63.72,63.64,63.68,2750.0,54.9762,54.9762,54.9072,54.9417,2750.0
2014-11-11 15:30:00,63.68,63.68,63.52,63.6,32875.0,54.9417,54.9417,54.8037,54.8727,32875.0
2014-11-12 09:30:00,63.92,63.96,63.68,63.68,32950.0,55.1488,55.1833,54.9417,54.9417,32950.0
2014-11-12 10:00:00,63.64,63.72,63.64,63.68,6700.0,54.9072,54.9762,54.9072,54.9417,6700.0
2014-11-12 10:30:00,63.68,63.8,63.68,63.72,7025.0,54.9417,55.0452,54.9417,54.9762,7025.0
2014-11-12 11:00:00,63.76,63.8,63.56,63.64,26325.0,55.0107,55.0452,54.8382,54.9072,26325.0
2014-11-12 11:30:00,63.6,63.64,63.48,63.52,7600.0,54.8727,54.9072,54.7691,54.8037,7600.0
2014-11-12 12:00:00,63.52,63.6,63.52,63.52,6300.0,54.8037,54.8727,54.8037,54.8037,6300.0
2014-11-12 12:30:00,63.52,63.6,63.44,63.48,41675.0,54.8037,54.8727,54.7346,54.7691,41675.0
2014-11-12 13:00:00,63.52,63.52,63.4,63.44,3125.0,54.8037,54.8037,54.7001,54.7346,3125.0
2014-11-12 13:30:00,63.44,63.44,63.36,63.44,9650.0,54.7346,54.7346,54.6656,54.7346,9650.0
2014-11-12 14:00:00,63.4,63.4,63.2,63.24,12400.0,54.7001,54.7001,54.5276,54.5621,12400.0
2014-11-12 14:30:00,63.24,63.44,63.24,63.4,5275.0,54.5621,54.7346,54.5621,54.7001,5275.0
2014-11-12 15:00:00,63.4,63.4,63.28,63.28,17550.0,54.7001,54.7001,54.5966,54.5966,17550.0
2014-11-12 15:30:00,63.24,63.32,63.16,63.28,36425.0,54.5621,54.6311,54.4931,54.5966,36425.0
2014-11-13 09:30:00,63.28,63.28,63.12,63.16,24100.0,54.5966,54.5966,54.4585,54.4931,24100.0
2014-11-13 10:00:00,63.2,63.24,63.12,63.12,39325.0,54.5276,54.5621,54.4585,54.4585,39325.0
2014-11-13 10:30:00,63.16,63.28,63.12,63.28,12375.0,54.4931,54.5966,54.4585,54.5966,12375.0
2014-11-13 11:00:00,63.32,63.56,63.32,63.52,14825.0,54.6311,54.8382,54.6311,54.8037,14825.0
2014-11-13 11:30:00,63.56,63.8,63.56,63.68,120575.0,54.8382,55.0452,54.8382,54.9417,120575.0
2014-11-13 12:00:00,63.64,63.68,63.56,63.56,12400.0,54.9072,54.9417,54.8382,54.8382,12400.0
2014-11-13 12:30:00,63.56,63.6,63.52,63.56,18150.0,54.8382,54.8727,54.8037,54.8382,18150.0
2014-11-13 13:00:00,63.6,63.84,63.6,63.72,14725.0,54.8727,55.0797,54.8727,54.9762,14725.0
2014-11-13 13:30:00,63.76,63.88,63.72,63.76,12050.0,55.0107,55.1143,54.9762,55.0107,12050.0
2014-11-13 14:00:00,63.8,63.92,63.76,63.84,7650.0,55.0452,55.1488,55.0107,55.0797,7650.0
2014-11-13 14:30:00,63.84,63.88,63.76,63.84,33750.0,55.0797,55.1143,55.0107,55.0797,33750.0
2014-11-13 15:00:00,63.88,63.88,63.76,63.88,10950.0,55.1143,55.1143,55.0107,55.1143,10950.0
2014-11-13 15:30:00,63.92,63.96,63.72,63.8,68925.0,55.1488,55.1833,54.9762,55.0452,68925.0
2014-11-14 09:30:00,63.8,64.12,63.76,64.0,40925.0,55.0452,55.3213,55.0107,55.2178,40925.0
2014-11-14 10:00:00,64.0,64.0,63.64,63.88,18100.0,55.2178,55.2178,54.9072,55.1143,18100.0
2014-11-14 10:30:00,63.88,64.0,63.8,63.8,16850.0,55.1143,55.2178,55.0452,55.0452,16850.0
2014-11-14 11:00:00,63.8,63.88,63.72,63.84,36700.0,55.0452,55.1143,54.9762,55.0797,36700.0
2014-11-14 11:30:00,63.84,63.96,63.84,63.92,6250.0,55.0797,55.1833,55.0797,55.1488,6250.0
2014-11-14 12:00:00,63.88,63.92,63.84,63.92,3600.0,55.1143,55.1488,55.0797,55.1488,3600.0
2014-11-14 12:30:00,63.88,63.92,63.8,63.88,1775.0,55.1143,55.1488,55.0452,55.1143,1775.0
2014-11-14 13:00:00,63.88,63.96,63.88,63.96,3775.0,55.1143,55.1833,55.1143,55.1833,3775.0
2014-11-14 13:30:00,63.92,63.96,63.92,63.92,2625.0,55.1488,55.1833,55.1488,55.1488,2625.0
2014-11-14 14:00:00,64.0,64.0,63.88,63.92,39500.0,55.2178,55.2178,55.1143,55.1488,39500.0
2014-11-14 14:30:00,63.88,63.92,63.88,63.92,14350.0,55.1143,55.1488,55.1143,55.1488,14350.0
2014-11-14 15:00:00,63.88,64.0,63.88,63.92,19450.0,55.1143,55.2178,55.1143,55.1488,19450.0
2014-11-14 15:30:00,63.92,64.0,63.8,63.96,17475.0,55.1488,55.2178,55.0452,55.1833,17475.0
2014-11-17 09:30:00,64.0,64.0,63.84,63.96,22550.0,55.2178,55.2178,55.0797,55.1833,22550.0
2014-11-17 10:00:00,63.88,64.12,63.84,64.0,20475.0,55.1143,55.3213,55.0797,55.2178,20475.0
2014-11-17 10:30:00,64.0,64.28,64.0,64.2,17175.0,55.2178,55.4594,55.2178,55.3903,17175.0
2014-11-17 11:00:00,64.2,64.48,64.2,64.44,25825.0,55.3903,55.6319,55.3903,55.5974,25825.0
2014-11-17 11:30:00,64.44,64.48,64.24,64.32,23225.0,55.5974,55.6319,55.4249,55.4939,23225.0
2014-11-17 12:00:00,64.32,64.36,64.24,64.24,40400.0,55.4939,55.5284,55.4249,55.4249,40400.0
2014-11-17 12:30:00,64.2,64.28,64.12,64.28,6600.0,55.3903,55.4594,55.3213,55.4594,6600.0
2014-11-17 13:00:00,64.28,64.28,64.12,64.16,35400.0,55.4594,55.4594,55.3213,55.3558,35400.0
2014-11-17 13:30:00,64.12,64.36,64.12,64.28,10050.0,55.3213,55.5284,55.3213,55.4594,10050.0
2014-11-17 14:00:00,64.28,64.28,64.24,64.28,4775.0,55.4594,55.4594,55.4249,55.4594,4775.0
2014-11-17 14:30:00,64.32,64.32,64.2,64.24,3125.0,55.4939,55.4939,55.3903,55.4249,3125.0
2014-11-17 15:00:00,64.28,64.4,64.24,64.36,13825.0,55.4594,55.5629,55.4249,55.5284,13825.0
2014-11-17 15:30:00,64.32,64.48,64.32,64.48,37250.0,55.4939,55.6319,55.4939,55.6319,37250.0
2014-11-18 09:30:00,64.24,64.24,63.72,63.8,49400.0,55.4249,55.4249,54.9762,55.0452,49400.0
2014-11-18 10:00:00,63.84,64.0,63.68,64.0,29850.0,55.0797,55.2178,54.9417,55.2178,29850.0
2014-11-18 10:30:00,64.0,64.16,63.96,64.0,20125.0,55.2178,55.3558,55.1833,55.2178,20125.0
2014-11-18 11:00:00,64.0,64.16,64.0,64.08,9350.0,55.2178,55.3558,55.2178,55.2868,9350.0
2014-11-18 11:30:00,64.12,64.12,64.0,64.04,9775.0,55.3213,55.3213,55.2178,55.2523,9775.0
2014-11-18 12:00:00,64.0,64.08,63.88,63.96,9525.0,55.2178,55.2868,55.1143,55.1833,9525.0
2014-11-18 12:30:00,64.0,64.0,63.8,63.84,5800.0,55.2178,55.2178,55.0452,55.0797,5800.0
2014-11-18 13:00:00,63.84,63.92,63.8,63.88,5475.0,55.0797,55.1488,55.0452,55.1143,5475.0
2014-11-18 13:30:00,63.92,64.0,63.88,63.96,10575.0,55.1488,55.2178,55.1143,55.1833,10575.0
2014-11-18 14:00:00,63.96,64.0,63.88,64.0,11375.0,55.1833,55.2178,55.1143,55.2178,11375.0
2014-11-18 14:30:00,64.0,64.08,63.92,64.0,8625.0,55.2178,55.2868,55.1488,55.2178,8625.0
2014-11-18 15:00:00,64.04,64.08,63.92,64.08,15925.0,55.2523,55.2868,55.1488,55.2868,15925.0
2014-11-18 15:30:00,64.08,64.12,63.96,64.08,29225.0,55.2868,55.3213,55.1833,55.2868,29225.0
2014-11-19 09:30:00,64.12,64.8,64.12,64.56,48300.0,55.3213,55.908,55.3213,55.7009,48300.0
2014-11-19 10:00:00,64.64,64.68,64.56,64.68,26900.0,55.77,55.8045,55.7009,55.8045,26900.0
2014-11-19 10:30:00,64.64,65.08,64.6,65.08,42025.0,55.77,56.1496,55.7355,56.1496,42025.0
2014-11-19 11:00:00,65.08,65.16,64.92,65.0,26750.0,56.1496,56.2186,56.0115,56.0806,26750.0
2014-11-19 11:30:00,64.96,64.96,64.76,64.76,15800.0,56.0461,56.0461,55.8735,55.8735,15800.0
2014-11-19 12:00:00,64.72,64.76,64.48,64.56,34800.0,55.839,55.8735,55.6319,55.7009,34800.0
2014-11-19 12:30:00,64.6,64.64,64.44,64.44,20675.0,55.7355,55.77,55.5974,55.5974,20675.0
2014-11-19 13:00:00,64.44,64.48,64.4,64.44,8600.0,55.5974,55.6319,55.5629,55.5974,8600.0
2014-11-19 13:30:00,64.48,64.6,64.44,64.52,6200.0,55.6319,55.7355,55.5974,55.6664,6200.0
2014-11-19 14:00:00,64.52,64.64,64.32,64.6,18550.0,55.6664,55.77,55.4939,55.7355,18550.0
2014-11-19 14:30:00,64.6,64.76,64.52,64.68,17875.0,55.7355,55.8735,55.6664,55.8045,17875.0
2014-11-19 15:00:00,64.72,64.76,64.6,64.64,9175.0,55.839,55.8735,55.7355,55.77,9175.0
2014-11-19 15:30:00,64.68,64.84,64.6,64.76,100200.0,55.8045,55.9425,55.7355,55.8735,100200.0
2014-11-20 09:30:00,65.04,65.04,64.6,64.68,48950.0,56.1151,56.1151,55.7355,55.8045,48950.0
2014-11-20 10:00:00,64.68,64.68,64.52,64.52,22425.0,55.8045,55.8045,55.6664,55.6664,22425.0
2014-11-20 10:30:00,64.56,64.56,64.32,64.44,18250.0,55.7009,55.7009,55.4939,55.5974,18250.0
2014-11-20 11:00:00,64.44,64.44,64.28,64.28,37675.0,55.5974,55.5974,55.4594,55.4594,37675.0
2014-11-20 11:30:00,64.28,64.4,64.28,64.36,11925.0,55.4594,55.5629,55.4594,55.5284,11925.0
2014-11-20 12:00:00,64.36,64.4,64.32,64.36,7375.0,55.5284,55.5629,55.4939,55.5284,7375.0
2014-11-20 12:30:00,64.36,64.36,64.2,64.32,10950.0,55.5284,55.5284,55.3903,55.4939,10950.0
2014-11-20 13:00:00,64.28,64.36,64.24,64.32,7650.0,55.4594,55.5284,55.4249,55.4939,7650.0
2014-11-20 13:30:00,64.28,64.32,64.2,64.24,7850.0,55.4594,55.4939,55.3903,55.4249,7850.0
2014-11-20 14:00:00,64.2,64.24,64.16,64.2,17825.0,55.3903,55.4249,55.3558,55.3903,17825.0
2014-11-20 14:30:00,64.16,64.28,64.16,64.28,14750.0,55.3558,55.4594,55.3558,55.4594,14750.0
2014-11-20 15:00:00,64.28,64.32,64.2,64.2,14025.0,55.4594,55.4939,55.3903,55.3903,14025.0
2014-11-20 15:30:00,64.2,64.2,64.04,64.04,23325.0,55.3903,55.3903,55.2523,55.2523,23325.0
2014-11-21 09:30:00,63.16,63.52,63.08,63.4,81100.0,54.4931,54.8037,54.424,54.7001,81100.0
2014-11-21 10:00:00,63.4,63.48,63.36,63.4,54575.0,54.7001,54.7691,54.6656,54.7001,54575.0
2014-11-21 10:30:00,63.44,63.68,63.44,63.64,41575.0,54.7346,54.9417,54.7346,54.9072,41575.0
2014-11-21 11:00:00,63.68,63.8,63.56,63.6,9050.0,54.9417,55.0452,54.8382,54.8727,9050.0
2014-11-21 11:30:00,63.56,63.68,63.56,63.64,11100.0,54.8382,54.9417,54.8382,54.9072,11100.0
2014-11-21 12:00:00,63.6,63.72,63.6,63.64,2575.0,54.8727,54.9762,54.8727,54.9072,2575.0
2014-11-21 12:30:00,63.64,63.64,63.52,63.64,4725.0,54.9072,54.9072,54.8037,54.9072,4725.0
2014-11-21 13:00:00,63.64,63.84,63.6,63.84,9725.0,54.9072,55.0797,54.8727,55.0797,9725.0
2014-11-21 13:30:00,63.88,63.92,63.8,63.88,3700.0,55.1143,55.1488,55.0452,55.1143,3700.0
2014-11-21 14:00:00,63.88,64.12,63.84,64.12,11825.0,55.1143,55.3213,55.0797,55.3213,11825.0
2014-11-21 14:30:00,64.12,64.16,63.88,63.92,7025.0,55.3213,55.3558,55.1143,55.1488,7025.0
2014-11-21 15:00:00,63.92,63.96,63.84,63.84,7250.0,55.1488,55.1833,55.0797,55.0797,7250.0
2014-11-21 15:30:00,63.84,64.04,63.76,64.0,54025.0,55.0797,55.2523,55.0107,55.2178,54025.0
2014-11-24 09:30:00,63.88,63.88,63.48,63.48,23825.0,55.1143,55.1143,54.7691,54.7691,23825.0
2014-11-24 10:00:00,63.56,63.56,63.36,63.4,55175.0,54.8382,54.8382,54.6656,54.7001,55175.0
2014-11-24 10:30:00,63.36,63.52,63.36,63.48,13100.0,54.6656,54.8037,54.6656,54.7691,13100.0
2014-11-24 11:00:00,63.44,63.56,63.4,63.52,5650.0,54.7346,54.8382,54.7001,54.8037,5650.0
2014-11-24 11:30:00,63.52,63.52,63.48,63.48,6650.0,54.8037,54.8037,54.7691,54.7691,6650.0
2014-11-24 12:00:00,63.48,63.48,63.4,63.48,2050.0,54.7691,54.7691,54.7001,54.7691,2050.0
2014-11-24 12:30:00,63.44,63.56,63.44,63.56,7225.0,54.7346,54.8382,54.7346,54.8382,7225.0
2014-11-24 13:00:00,63.56,63.56,63.48,63.52,5725.0,54.8382,54.8382,54.7691,54.8037,5725.0
2014-11-24 13:30:00,63.52,63.56,63.44,63.48,5925.0,54.8037,54.8382,54.7346,54.7691,5925.0
2014-11-24 14:00:00,63.52,63.52,63.36,63.36,21500.0,54.8037,54.8037,54.6656,54.6656,21500.0
2014-11-24 14:30:00,63.36,63.4,63.28,63.32,5900.0,54.6656,54.7001,54.5966,54.6311,5900.0
2014-11-24 15:00:00,63.32,63.36,63.28,63.36,2275.0,54.6311,54.6656,54.5966,54.6656,2275.0
2014-11-24 15:30:00,63.28,63.28,63.12,63.16,75025.0,54.5966,54.5966,54.4585,54.4931,75025.0
2014-11-25 09:30:00,63.04,63.12,62.76,63.0,130675.0,54.3895,54.4585,54.1479,54.355,130675.0
2014-11-25 10:00:00,63.04,63.24,63.0,63.04,25325.0,54.3895,54.5621,54.355,54.3895,25325.0
2014-11-25 10:30:00,63.04,63.32,63.0,63.32,23750.0,54.3895,54.6311,54.355,54.6311,23750.0
2014-11-25 11:00:00,63.32,63.44,63.28,63.32,20400.0,54.6311,54.7346,54.5966,54.6311,20400.0
2014-11-25 11:30:00,63.32,63.32,63.2,63.24,4975.0,54.6311,54.6311,54.5276,54.5621,4975.0
2014-11-25 12:00:00,63.24,63.32,63.2,63.28,5425.0,54.5621,54.6311,54.5276,54.5966,5425.0
2014-11-25 12:30:00,63.24,63.28,63.08,63.16,16725.0,54.5621,54.5966,54.424,54.4931,16725.0
2014-11-25 13:00:00,63.12,63.2,63.12,63.12,45750.0,54.4585,54.5276,54.4585,54.4585,45750.0
2014-11-25 13:30:00,63.12,63.2,63.12,63.2,8525.0,54.4585,54.5276,54.4585,54.5276,8525.0
2014-11-25 14:00:00,63.2,63.24,63.08,63.16,42325.0,54.5276,54.5621,54.424,54.4931,42325.0
2014-11-25 14:30:00,63.12,63.24,63.08,63.2,20275.0,54.4585,54.5621,54.424,54.5276,20275.0
2014-11-25 15:00:00,63.2,63.2,63.12,63.12,9850.0,54.5276,54.5276,54.4585,54.4585,9850.0
2014-11-25 15:30:00,63.12,63.24,63.08,63.08,23175.0,54.4585,54.5621,54.424,54.424,23175.0
2014-11-26 09:30:00,63.12,63.24,63.12,63.12,37000.0,54.4585,54.5621,54.4585,54.4585,37000.0
2014-11-26 10:00:00,63.08,63.16,63.0,63.04,36250.0,54.424,54.4931,54.355,54.3895,36250.0
2014-11-26 10:30:00,63.0,63.16,62.96,63.08,6300.0,54.355,54.4931,54.3205,54.424,6300.0
2014-11-26 11:00:00,63.12,63.2,63.08,63.16,1350.0,54.4585,54.5276,54.424,54.4931,1350.0
2014-11-26 11:30:00,63.12,63.16,63.04,63.04,8600.0,54.4585,54.4931,54.3895,54.3895,8600.0
2014-11-26 12:00:00,63.04,63.08,63.0,63.04,1025.0,54.3895,54.424,54.355,54.3895,1025.0
2014-11-26 12:30:00,63.08,63.08,63.0,63.04,475.0,54.424,54.424,54.355,54.3895,475.0
2014-11-26 13:00:00,63.0,63.04,63.0,63.0,1575.0,54.355,54.3895,54.355,54.355,1575.0
2014-11-26 13:30:00,63.04,63.04,62.92,62.96,10200.0,54.3895,54.3895,54.286,54.3205,10200.0
2014-11-26 14:00:00,62.96,63.04,62.96,62.96,10375.0,54.3205,54.3895,54.3205,54.3205,10375.0
2014-11-26 14:30:00,63.0,63.0,62.92,62.96,3750.0,54.355,54.355,54.286,54.3205,3750.0
2014-11-26 15:00:00,62.96,63.04,62.92,62.92,6800.0,54.3205,54.3895,54.286,54.286,6800.0
2014-11-26 15:30:00,62.92,62.96,62.88,62.92,6100.0,54.286,54.3205,54.2515,54.286,6100.0
2014-11-28 09:30:00,62.88,63.16,62.88,63.08,60025.0,54.2515,54.4931,54.2515,54.424,60025.0
2014-11-28 10:00:00,63.04,63.16,62.96,63.04,10400.0,54.3895,54.4931,54.3205,54.3895,10400.0
2014-11-28 10:30:00,63.04,63.04,62.92,63.04,6800.0,54.3895,54.3895,54.286,54.3895,6800.0
2014-11-28 11:00:00,63.0,63.12,63.0,63.12,8950.0,54.355,54.4585,54.355,54.4585,8950.0
2014-11-28 11:30:00,63.04,63.24,63.04,63.24,5750.0,54.3895,54.5621,54.3895,54.5621,5750.0
2014-11-28 12:00:00,63.2,63.36,63.2,63.36,18750.0,54.5276,54.6656,54.5276,54.6656,18750.0
2014-11-28 12:30:00,63.36,63.92,63.28,63.84,65400.0,54.6656,55.1488,54.5966,55.0797,65400.0
2014-12-01 09:30:00,64.04,64.52,63.96,64.36,54525.0,55.2523,55.6664,55.1833,55.5284,54525.0
2014-12-01 10:00:00,64.4,64.4,64.12,64.32,26550.0,55.5629,55.5629,55.3213,55.4939,26550.0
2014-12-01 10:30:00,64.32,64.8,64.32,64.8,14950.0,55.4939,55.908,55.4939,55.908,14950.0
2014-12-01 11:00:00,64.76,64.76,64.48,64.56,12575.0,55.8735,55.8735,55.6319,55.7009,12575.0
2014-12-01 11:30:00,64.56,64.72,64.48,64.72,28325.0,55.7009,55.839,55.6319,55.839,28325.0
2014-12-01 12:00:00,64.72,64.76,64.6,64.64,8225.0,55.839,55.8735,55.7355,55.77,8225.0
2014-12-01 12:30:00,64.68,64.68,64.52,64.52,19975.0,55.8045,55.8045,55.6664,55.6664,19975.0
2014-12-01 13:00:00,64.48,64.6,64.44,64.56,16425.0,55.6319,55.7355,55.5974,55.7009,16425.0
2014-12-01 13:30:00,64.56,64.64,64.52,64.64,8050.0,55.7009,55.77,55.6664,55.77,8050.0
2014-12-01 14:00:00,64.64,64.8,64.64,64.72,6050.0,55.77,55.908,55.77,55.839,6050.0
2014-12-01 14:30:00,64.72,64.72,64.6,64.64,2600.0,55.839,55.839,55.7355,55.77,2600.0
2014-12-01 15:00:00,64.64,64.64,64.48,64.56,5950.0,55.77,55.77,55.6319,55.7009,5950.0
2014-12-01 15:30:00,64.6,64.88,64.56,64.8,51525.0,55.7355,55.977,55.7009,55.908,51525.0
2014-12-02 09:30:00,64.8,64.8,64.28,64.36,61375.0,55.908,55.908,55.4594,55.5284,61375.0
2014-12-02 10:00:00,64.36,64.36,64.12,64.16,28950.0,55.5284,55.5284,55.3213,55.3558,28950.0
2014-12-02 10:30:00,64.16,64.2,63.96,63.96,3150.0,55.3558,55.3903,55.1833,55.1833,3150.0
2014-12-02 11:00:00,63.96,63.96,63.84,63.92,38025.0,55.1833,55.1833,55.0797,55.1488,38025.0
2014-12-02 11:30:00,63.96,64.12,63.92,64.08,8525.0,55.1833,55.3213,55.1488,55.2868,8525.0
2014-12-02 12:00:00,64.08,64.2,64.08,64.2,2275.0,55.2868,55.3903,55.2868,55.3903,2275.0
2014-12-02 12:30:00,64.24,64.32,64.2,64.24,5350.0,55.4249,55.4939,55.3903,55.4249,5350.0
2014-12-02 13:00:00,64.24,64.28,64.12,64.12,6475.0,55.4249,55.4594,55.3213,55.3213,6475.0
2014-12-02 13:30:00,64.08,64.24,64.08,64.2,6000.0,55.2868,55.4249,55.2868,55.3903,6000.0
2014-12-02 14:00:00,64.2,64.24,64.12,64.16,7050.0,55.3903,55.4249,55.3213,55.3558,7050.0
2014-12-02 14:30:00,64.16,64.2,63.96,64.0,12425.0,55.3558,55.3903,55.1833,55.2178,12425.0
2014-12-02 15:00:00,64.04,64.16,64.0,64.12,4025.0,55.2523,55.3558,55.2178,55.3213,4025.0
2014-12-02 15:30:00,64.16,64.2,64.0,64.08,43275.0,55.3558,55.3903,55.2178,55.2868,43275.0
2014-12-03 09:30:00,64.04,64.16,63.76,63.84,18975.0,55.2523,55.3558,55.0107,55.0797,18975.0
2014-12-03 10:00:00,63.84,63.96,63.4,63.48,14850.0,55.0797,55.1833,54.7001,54.7691,14850.0
2014-12-03 10:30:00,63.48,63.52,63.36,63.4,13025.0,54.7691,54.8037,54.6656,54.7001,13025.0
2014-12-03 11:00:00,63.36,63.4,63.24,63.36,12125.0,54.6656,54.7001,54.5621,54.6656,12125.0
2014-12-03 11:30:00,63.36,63.44,63.36,63.4,3975.0,54.6656,54.7346,54.6656,54.7001,3975.0
2014-12-03 12:00:00,63.4,63.48,63.32,63.48,4550.0,54.7001,54.7691,54.6311,54.7691,4550.0
2014-12-03 12:30:00,63.48,63.6,63.48,63.56,2075.0,54.7691,54.8727,54.7691,54.8382,2075.0
2014-12-03 13:00:00,63.56,63.6,63.48,63.48,3225.0,54.8382,54.8727,54.7691,54.7691,3225.0
2014-12-03 13:30:00,63.48,63.64,63.48,63.6,20400.0,54.7691,54.9072,54.7691,54.8727,20400.0
2014-12-03 14:00:00,63.56,63.56,63.36,63.4,10425.0,54.8382,54.8382,54.6656,54.7001,10425.0
2014-12-03 14:30:00,63.4,63.48,63.36,63.4,2225.0,54.7001,54.7691,54.6656,54.7001,2225.0
2014-12-03 15:00:00,63.4,63.44,63.36,63.4,2800.0,54.7001,54.7346,54.6656,54.7001,2800.0
2014-12-03 15:30:00,63.36,63.48,63.28,63.44,31400.0,54.6656,54.7691,54.5966,54.7346,31400.0
2014-12-04 09:30:00,63.44,63.68,63.44,63.6,181475.0,54.7346,54.9417,54.7346,54.8727,181475.0
2014-12-04 10:00:00,63.56,63.8,63.52,63.8,14800.0,54.8382,55.0452,54.8037,55.0452,14800.0
2014-12-04 10:30:00,63.8,64.04,63.76,63.88,82400.0,55.0452,55.2523,55.0107,55.1143,82400.0
2014-12-04 11:00:00,63.88,63.92,63.8,63.88,12900.0,55.1143,55.1488,55.0452,55.1143,12900.0
2014-12-04 11:30:00,63.92,63.96,63.68,63.68,15200.0,55.1488,55.1833,54.9417,54.9417,15200.0
2014-12-04 12:00:00,63.68,63.72,63.6,63.72,4700.0,54.9417,54.9762,54.8727,54.9762,4700.0
2014-12-04 12:30:00,63.68,63.68,63.48,63.56,12850.0,54.9417,54.9417,54.7691,54.8382,12850.0
2014-12-04 13:00:00,63.56,63.64,63.44,63.6,2975.0,54.8382,54.9072,54.7346,54.8727,2975.0
2014-12-04 13:30:00,63.64,63.68,63.52,63.6,5900.0,54.9072,54.9417,54.8037,54.8727,5900.0
2014-12-04 14:00:00,63.6,63.64,63.56,63.6,6850.0,54.8727,54.9072,54.8382,54.8727,6850.0
2014-12-04 14:30:00,63.64,63.72,63.6,63.68,15450.0,54.9072,54.9762,54.8727,54.9417,15450.0
2014-12-04 15:00:00,63.68,63.92,63.6,63.92,14425.0,54.9417,55.1488,54.8727,55.1488,14425.0
2014-12-04 15:30:00,63.96,63.96,63.76,63.76,127800.0,55.1833,55.1833,55.0107,55.0107,127800.0
2014-12-05 09:30:00,63.52,63.6,63.16,63.32,39100.0,54.8037,54.8727,54.4931,54.6311,39100.0
2014-12-05 10:00:00,63.36,63.48,63.2,63.4,21900.0,54.6656,54.7691,54.5276,54.7001,21900.0
2014-12-05 10:30:00,63.4,63.4,63.2,63.36,72850.0,54.7001,54.7001,54.5276,54.6656,72850.0
2014-12-05 11:00:00,63.36,63.36,63.16,63.16,16075.0,54.6656,54.6656,54.4931,54.4931,16075.0
2014-12-05 11:30:00,63.2,63.24,63.12,63.24,3600.0,54.5276,54.5621,54.4585,54.5621,3600.0
2014-12-05 12:00:00,63.2,63.24,63.12,63.16,9500.0,54.5276,54.5621,54.4585,54.4931,9500.0
2014-12-05 12:30:00,63.16,63.28,63.12,63.24,6950.0,54.4931,54.5966,54.4585,54.5621,6950.0
2014-12-05 13:00:00,63.28,63.32,63.24,63.28,3300.0,54.5966,54.6311,54.5621,54.5966,3300.0
2014-12-05 13:30:00,63.24,63.32,63.24,63.28,3000.0,54.5621,54.6311,54.5621,54.5966,3000.0
2014-12-05 14:00:00,63.28,63.28,63.2,63.28,2000.0,54.5966,54.5966,54.5276,54.5966,2000.0
2014-12-05 14:30:00,63.28,63.4,63.28,63.36,3100.0,54.5966,54.7001,54.5966,54.6656,3100.0
2014-12-05 15:00:00,63.36,63.4,63.24,63.24,4800.0,54.6656,54.7001,54.5621,54.5621,4800.0
2014-12-05 15:30:00,63.28,63.48,63.24,63.24,87125.0,54.5966,54.7691,54.5621,54.5621,87125.0
2014-12-08 09:30:00,63.44,63.56,63.12,63.28,22700.0,54.7346,54.8382,54.4585,54.5966,22700.0
2014-12-08 10:00:00,63.24,63.28,63.0,63.0,22925.0,54.5621,54.5966,54.355,54.355,22925.0
2014-12-08 10:30:00,63.0,63.0,62.88,63.0,9925.0,54.355,54.355,54.2515,54.355,9925.0
2014-12-08 11:00:00,63.0,63.04,62.92,63.04,6950.0,54.355,54.3895,54.286,54.3895,6950.0
2014-12-08 11:30:00,63.04,63.24,62.96,63.2,4350.0,54.3895,54.5621,54.3205,54.5276,4350.0
2014-12-08 12:00:00,63.24,63.72,63.2,63.64,26550.0,54.5621,54.9762,54.5276,54.9072,26550.0
2014-12-08 12:30:00,63.72,63.8,63.56,63.8,16125.0,54.9762,55.0452,54.8382,55.0452,16125.0
2014-12-08 13:00:00,63.8,63.84,63.64,63.76,14850.0,55.0452,55.0797,54.9072,55.0107,14850.0
2014-12-08 13:30:00,63.8,64.0,63.76,63.92,27500.0,55.0452,55.2178,55.0107,55.1488,27500.0
2014-12-08 14:00:00,63.96,64.2,63.88,64.08,27450.0,55.1833,55.3903,55.1143,55.2868,27450.0
2014-12-08 14:30:00,64.08,64.08,63.88,63.96,21100.0,55.2868,55.2868,55.1143,55.1833,21100.0
2014-12-08 15:00:00,64.0,64.08,63.88,63.96,37875.0,55.2178,55.2868,55.1143,55.1833,37875.0
2014-12-08 15:30:00,64.0,64.12,63.92,64.0,87250.0,55.2178,55.3213,55.1488,55.2178,87250.0
2014-12-09 09:30:00,64.76,64.84,64.4,64.4,102775.0,55.8735,55.9425,55.5629,55.5629,102775.0
2014-12-09 10:00:00,64.4,64.68,64.32,64.64,198125.0,55.5629,55.8045,55.4939,55.77,198125.0
2014-12-09 10:30:00,64.64,64.68,64.16,64.2,45525.0,55.77,55.8045,55.3558,55.3903,45525.0
2014-12-09 11:00:00,64.2,64.32,64.04,64.08,20850.0,55.3903,55.4939,55.2523,55.2868,20850.0
2014-12-09 11:30:00,64.08,64.12,63.96,64.0,34150.0,55.2868,55.3213,55.1833,55.2178,34150.0
2014-12-09 12:00:00,64.0,64.12,63.96,64.0,20250.0,55.2178,55.3213,55.1833,55.2178,20250.0
2014-12-09 12:30:00,64.0,64.0,63.68,63.68,9925.0,55.2178,55.2178,54.9417,54.9417,9925.0
2014-12-09 13:00:00,63.68,63.72,63.36,63.4,40400.0,54.9417,54.9762,54.6656,54.7001,40400.0
2014-12-09 13:30:00,63.4,63.4,63.08,63.2,17675.0,54.7001,54.7001,54.424,54.5276,17675.0
2014-12-09 14:00:00,63.2,63.24,63.08,63.12,6375.0,54.5276,54.5621,54.424,54.4585,6375.0
2014-12-09 14:30:00,63.08,63.28,63.08,63.12,74300.0,54.424,54.5966,54.424,54.4585,74300.0
2014-12-09 15:00:00,63.08,63.12,62.92,63.08,43500.0,54.424,54.4585,54.286,54.424,43500.0
2014-12-09 15:30:00,63.12,63.12,62.88,62.96,60350.0,54.4585,54.4585,54.2515,54.3205,60350.0
2014-12-10 09:30:00,63.16,63.44,62.96,63.28,63675.0,54.4931,54.7346,54.3205,54.5966,63675.0
2014-12-10 10:00:00,63.32,63.48,63.24,63.36,28450.0,54.6311,54.7691,54.5621,54.6656,28450.0
2014-12-10 10:30:00,63.36,63.6,63.24,63.28,13300.0,54.6656,54.8727,54.5621,54.5966,13300.0
2014-12-10 11:00:00,63.28,63.48,63.16,63.4,36925.0,54.5966,54.7691,54.4931,54.7001,36925.0
2014-12-10 11:30:00,63.44,63.48,63.28,63.36,20350.0,54.7346,54.7691,54.5966,54.6656,20350.0
2014-12-10 12:00:00,63.36,63.56,63.36,63.52,6300.0,54.6656,54.8382,54.6656,54.8037,6300.0
2014-12-10 12:30:00,63.52,63.64,63.32,63.48,9400.0,54.8037,54.9072,54.6311,54.7691,9400.0
2014-12-10 13:00:00,63.48,63.56,63.4,63.48,4900.0,54.7691,54.8382,54.7001,54.7691,4900.0
2014-12-10 13:30:00,63.48,63.88,63.48,63.84,11150.0,54.7691,55.1143,54.7691,55.0797,11150.0
2014-12-10 14:00:00,63.92,64.0,63.8,64.0,15125.0,55.1488,55.2178,55.0452,55.2178,15125.0
2014-12-10 14:30:00,64.0,64.24,63.96,64.24,36900.0,55.2178,55.4249,55.1833,55.4249,36900.0
2014-12-10 15:00:00,64.28,64.32,63.96,64.04,19700.0,55.4594,55.4939,55.1833,55.2523,19700.0
2014-12-10 15:30:00,64.08,64.32,63.96,64.24,40725.0,55.2868,55.4939,55.1833,55.4249,40725.0
2014-12-11 09:30:00,64.0,64.0,63.4,63.48,45850.0,55.2178,55.2178,54.7001,54.7691,45850.0
2014-12-11 10:00:00,63.48,63.6,63.4,63.44,28000.0,54.7691,54.8727,54.7001,54.7346,28000.0
2014-12-11 10:30:00,63.44,63.44,63.16,63.4,21975.0,54.7346,54.7346,54.4931,54.7001,21975.0
2014-12-11 11:00:00,63.44,63.56,63.32,63.44,13600.0,54.7346,54.8382,54.6311,54.7346,13600.0
2014-12-11 11:30:00,63.44,63.48,63.32,63.32,6750.0,54.7346,54.7691,54.6311,54.6311,6750.0
2014-12-11 12:00:00,63.32,63.36,63.24,63.36,2750.0,54.6311,54.6656,54.5621,54.6656,2750.0
2014-12-11 12:30:00,63.36,63.48,63.36,63.44,8550.0,54.6656,54.7691,54.6656,54.7346,8550.0
2014-12-11 13:00:00,63.48,63.64,63.48,63.6,17650.0,54.7691,54.9072,54.7691,54.8727,17650.0
2014-12-11 13:30:00,63.56,63.68,63.48,63.68,14575.0,54.8382,54.9417,54.7691,54.9417,14575.0
2014-12-11 14:00:00,63.72,63.76,63.6,63.76,19550.0,54.9762,55.0107,54.8727,55.0107,19550.0
2014-12-11 14:30:00,63.76,64.04,63.72,64.0,13850.0,55.0107,55.2523,54.9762,55.2178,13850.0
2014-12-11 15:00:00,64.0,64.0,63.64,63.72,18125.0,55.2178,55.2178,54.9072,54.9762,18125.0
2014-12-11 15:30:00,63.68,64.16,63.64,64.04,120000.0,54.9417,55.3558,54.9072,55.2523,120000.0
2014-12-12 09:30:00,64.76,64.84,64.24,64.28,211650.0,55.8735,55.9425,55.4249,55.4594,211650.0
2014-12-12 10:00:00,64.28,64.64,64.28,64.4,164450.0,55.4594,55.77,55.4594,55.5629,164450.0
2014-12-12 10:30:00,64.36,64.8,64.32,64.76,15450.0,55.5284,55.908,55.4939,55.8735,15450.0
2014-12-12 11:00:00,64.76,64.88,64.44,64.64,30200.0,55.8735,55.977,55.5974,55.77,30200.0
2014-12-12 11:30:00,64.6,64.76,64.36,64.72,25875.0,55.7355,55.8735,55.5284,55.839,25875.0
2014-12-12 12:00:00,64.68,64.72,64.52,64.52,18775.0,55.8045,55.839,55.6664,55.6664,18775.0
2014-12-12 12:30:00,64.4,64.48,64.36,64.44,19575.0,55.5629,55.6319,55.5284,55.5974,19575.0
2014-12-12 13:00:00,64.48,64.52,64.08,64.2,18000.0,55.6319,55.6664,55.2868,55.3903,18000.0
2014-12-12 13:30:00,64.2,64.4,64.16,64.28,21075.0,55.3903,55.5629,55.3558,55.4594,21075.0
2014-12-12 14:00:00,64.28,64.4,64.24,64.32,128225.0,55.4594,55.5629,55.4249,55.4939,128225.0
2014-12-12 14:30:00,64.32,64.44,64.28,64.32,49425.0,55.4939,55.5974,55.4594,55.4939,49425.0
2014-12-12 15:00:00,64.28,64.56,64.28,64.44,29825.0,55.4594,55.7009,55.4594,55.5974,29825.0
2014-12-12 15:30:00,64.48,64.84,64.44,64.76,121575.0,55.6319,55.9425,55.5974,55.8735,121575.0
2014-12-15 09:30:00,64.44,64.52,64.24,64.44,90700.0,55.5974,55.6664,55.4249,55.5974,90700.0
2014-12-15 10:00:00,64.52,64.92,64.48,64.8,74525.0,55.6664,56.0115,55.6319,55.908,74525.0
2014-12-15 10:30:00,64.8,65.24,64.76,65.0,54700.0,55.908,56.2876,55.8735,56.0806,54700.0
2014-12-15 11:00:00,65.04,65.48,65.0,65.44,50925.0,56.1151,56.4947,56.0806,56.4602,50925.0
2014-12-15 11:30:00,65.44,65.68,65.24,65.64,77225.0,56.4602,56.6673,56.2876,56.6327,77225.0
2014-12-15 12:00:00,65.64,65.68,65.04,65.08,102050.0,56.6327,56.6673,56.1151,56.1496,102050.0
2014-12-15 12:30:00,65.04,65.24,65.0,65.0,18150.0,56.1151,56.2876,56.0806,56.0806,18150.0
2014-12-15 13:00:00,65.04,65.36,64.96,65.32,11825.0,56.1151,56.3912,56.0461,56.3567,11825.0
2014-12-15 13:30:00,65.36,65.44,65.24,65.36,8975.0,56.3912,56.4602,56.2876,56.3912,8975.0
2014-12-15 14:00:00,65.32,65.48,65.12,65.16,12425.0,56.3567,56.4947,56.1841,56.2186,12425.0
2014-12-15 14:30:00,65.2,65.52,65.12,65.48,6600.0,56.2531,56.5292,56.1841,56.4947,6600.0
2014-12-15 15:00:00,65.4,65.4,65.08,65.36,19175.0,56.4257,56.4257,56.1496,56.3912,19175.0
2014-12-15 15:30:00,65.36,65.48,65.16,65.44,139400.0,56.3912,56.4947,56.2186,56.4602,139400.0
2014-12-16 09:30:00,65.6,65.76,65.16,65.28,145125.0,56.5982,56.7363,56.2186,56.3221,145125.0
2014-12-16 10:00:00,65.28,65.6,65.16,65.16,31925.0,56.3221,56.5982,56.2186,56.2186,31925.0
2014-12-16 10:30:00,65.16,65.48,64.96,65.0,41750.0,56.2186,56.4947,56.0461,56.0806,41750.0
2014-12-16 11:00:00,65.04,65.12,64.48,64.56,61525.0,56.1151,56.1841,55.6319,55.7009,61525.0
2014-12-16 11:30:00,64.52,64.76,64.4,64.72,29300.0,55.6664,55.8735,55.5629,55.839,29300.0
2014-12-16 12:00:00,64.64,64.84,64.64,64.84,20050.0,55.77,55.9425,55.77,55.9425,20050.0
2014-12-16 12:30:00,64.84,65.0,64.72,64.92,9700.0,55.9425,56.0806,55.839,56.0115,9700.0
2014-12-16 13:00:00,64.88,65.2,64.88,65.2,56725.0,55.977,56.2531,55.977,56.2531,56725.0
2014-12-16 13:30:00,65.2,65.28,64.84,65.0,19900.0,56.2531,56.3221,55.9425,56.0806,19900.0
2014-12-16 14:00:00,65.0,65.04,64.84,64.96,13925.0,56.0806,56.1151,55.9425,56.0461,13925.0
2014-12-16 14:30:00,64.92,65.12,64.84,65.08,14850.0,56.0115,56.1841,55.9425,56.1496,14850.0
2014-12-16 15:00:00,65.12,65.2,64.96,65.12,21050.0,56.1841,56.2531,56.0461,56.1841,21050.0
2014-12-16 15:30:00,65.12,65.56,65.0,65.52,47725.0,56.1841,56.5637,56.0806,56.5292,47725.0
2014-12-17 09:30:00,65.4,65.44,64.92,64.96,119625.0,56.4257,56.4602,56.0115,56.0461,119625.0
2014-12-17 10:00:00,65.0,65.32,64.96,65.32,136125.0,56.0806,56.3567,56.0461,56.3567,136125.0
2014-12-17 10:30:00,65.28,65.4,65.0,65.08,36750.0,56.3221,56.4257,56.0806,56.1496,36750.0
2014-12-17 11:00:00,65.08,65.12,64.76,64.8,55975.0,56.1496,56.1841,55.8735,55.908,55975.0
2014-12-17 11:30:00,64.84,64.84,64.28,64.32,64625.0,55.9425,55.9425,55.4594,55.4939,64625.0
2014-12-17 12:00:00,64.32,64.68,64.28,64.64,27700.0,55.4939,55.8045,55.4594,55.77,27700.0
2014-12-17 12:30:00,64.64,64.72,64.52,64.6,7775.0,55.77,55.839,55.6664,55.7355,7775.0
2014-12-17 13:00:00,64.64,64.68,64.52,64.56,24725.0,55.77,55.8045,55.6664,55.7009,24725.0
2014-12-17 13:30:00,64.44,64.76,64.44,64.68,13775.0,55.5974,55.8735,55.5974,55.8045,13775.0
2014-12-17 14:00:00,64.56,64.56,63.92,64.04,67150.0,55.7009,55.7009,55.1488,55.2523,67150.0
2014-12-17 14:30:00,64.04,64.24,63.76,64.0,39125.0,55.2523,55.4249,55.0107,55.2178,39125.0
2014-12-17 15:00:00,64.04,64.16,63.64,63.64,32600.0,55.2523,55.3558,54.9072,54.9072,32600.0
2014-12-17 15:30:00,63.64,63.76,63.48,63.52,42850.0,54.9072,55.0107,54.7691,54.8037,42850.0
2014-12-18 09:30:00,62.64,63.0,62.6,62.8,106275.0,54.0444,54.355,54.0099,54.1825,106275.0
2014-12-18 10:00:00,62.8,63.0,62.72,62.96,28300.0,54.1825,54.355,54.1134,54.3205,28300.0
2014-12-18 10:30:00,62.92,63.12,62.84,63.0,67500.0,54.286,54.4585,54.217,54.355,67500.0
2014-12-18 11:00:00,63.04,63.2,62.96,63.0,73875.0,54.3895,54.5276,54.3205,54.355,73875.0
2014-12-18 11:30:00,63.0,63.08,62.92,62.96,6550.0,54.355,54.424,54.286,54.3205,6550.0
2014-12-18 12:00:00,62.96,62.96,62.76,62.84,12250.0,54.3205,54.3205,54.1479,54.217,12250.0
2014-12-18 12:30:00,62.88,62.88,62.72,62.76,17775.0,54.2515,54.2515,54.1134,54.1479,17775.0
2014-12-18 13:00:00,62.76,62.76,62.56,62.56,93975.0,54.1479,54.1479,53.9754,53.9754,93975.0
2014-12-18 13:30:00,62.6,62.68,62.56,62.6,25700.0,54.0099,54.0789,53.9754,54.0099,25700.0
2014-12-18 14:00:00,62.6,62.76,62.56,62.76,83525.0,54.0099,54.1479,53.9754,54.1479,83525.0
2014-12-18 14:30:00,62.76,62.88,62.64,62.64,34225.0,54.1479,54.2515,54.0444,54.0444,34225.0
2014-12-18 15:00:00,62.64,62.76,62.52,62.64,22600.0,54.0444,54.1479,53.9409,54.0444,22600.0
2014-12-18 15:30:00,62.68,62.72,62.52,62.6,122925.0,54.0789,54.1134,53.9409,54.0099,122925.0
2014-12-19 09:30:00,62.56,62.8,62.44,62.48,51075.0,53.9754,54.1825,53.8719,53.9064,51075.0
2014-12-19 10:00:00,62.48,62.6,62.44,62.56,41050.0,53.9064,54.0099,53.8719,53.9754,41050.0
2014-12-19 10:30:00,62.56,62.8,62.56,62.64,138500.0,53.9754,54.1825,53.9754,54.0444,138500.0
2014-12-19 11:00:00,62.64,62.72,62.56,62.6,8125.0,54.0444,54.1134,53.9754,54.0099,8125.0
2014-12-19 11:30:00,62.6,62.6,62.52,62.56,12525.0,54.0099,54.0099,53.9409,53.9754,12525.0
2014-12-19 12:00:00,62.56,62.68,62.52,62.64,38600.0,53.9754,54.0789,53.9409,54.0444,38600.0
2014-12-19 12:30:00,62.68,62.68,62.48,62.52,6975.0,54.0789,54.0789,53.9064,53.9409,6975.0
2014-12-19 13:00:00,62.56,62.56,62.44,62.48,6000.0,53.9754,53.9754,53.8719,53.9064,6000.0
2014-12-19 13:30:00,62.44,62.56,62.4,62.44,20500.0,53.8719,53.9754,53.8373,53.8719,20500.0
2014-12-19 14:00:00,62.4,62.48,62.32,62.4,7675.0,53.8373,53.9064,53.7683,53.8373,7675.0
2014-12-19 14:30:00,62.4,62.4,62.24,62.24,18775.0,53.8373,53.8373,53.6993,53.6993,18775.0
2014-12-19 15:00:00,62.24,62.36,62.2,62.2,20500.0,53.6993,53.8028,53.6648,53.6648,20500.0
2014-12-19 15:30:00,62.2,62.44,62.12,62.44,70850.0,53.6648,53.8719,53.5958,53.8719,70850.0
2014-12-22 09:30:00,62.32,62.4,62.12,62.12,42975.0,53.7683,53.8373,53.5958,53.5958,42975.0
2014-12-22 10:00:00,62.16,62.28,62.08,62.12,41800.0,53.6303,53.7338,53.5613,53.5958,41800.0
2014-12-22 10:30:00,62.12,62.36,62.12,62.32,7625.0,53.5958,53.8028,53.5958,53.7683,7625.0
2014-12-22 11:00:00,62.32,62.44,62.32,62.36,12900.0,53.7683,53.8719,53.7683,53.8028,12900.0
2014-12-22 11:30:00,62.32,62.48,62.28,62.44,12550.0,53.7683,53.9064,53.7338,53.8719,12550.0
2014-12-22 12:00:00,62.44,62.48,62.36,62.36,11500.0,53.8719,53.9064,53.8028,53.8028,11500.0
2014-12-22 12:30:00,62.4,62.44,62.2,62.24,7225.0,53.8373,53.8719,53.6648,53.6993,7225.0
2014-12-22 13:00:00,62.2,62.28,62.2,62.2,9275.0,53.6648,53.7338,53.6648,53.6648,9275.0
2014-12-22 13:30:00,62.24,62.24,62.16,62.16,28500.0,53.6993,53.6993,53.6303,53.6303,28500.0
2014-12-22 14:00:00,62.16,62.24,62.12,62.16,16125.0,53.6303,53.6993,53.5958,53.6303,16125.0
2014-12-22 14:30:00,62.16,62.2,62.12,62.16,8000.0,53.6303,53.6648,53.5958,53.6303,8000.0
2014-12-22 15:00:00,62.12,62.16,62.04,62.04,8400.0,53.5958,53.6303,53.5267,53.5267,8400.0
2014-12-22 15:30:00,62.08,62.16,62.0,62.04,99625.0,53.5613,53.6303,53.4922,53.5267,99625.0
2014-12-23 09:30:00,61.6,61.84,61.6,61.76,70075.0,53.1471,53.3542,53.1471,53.2852,70075.0
2014-12-23 10:00:00,61.76,61.84,61.64,61.76,80175.0,53.2852,53.3542,53.1816,53.2852,80175.0
2014-12-23 10:30:00,61.8,62.04,61.8,61.92,20200.0,53.3197,53.5267,53.3197,53.4232,20200.0
2014-12-23 11:00:00,61.92,61.96,61.76,61.76,19125.0,53.4232,53.4577,53.2852,53.2852,19125.0
2014-12-23 11:30:00,61.76,61.8,61.76,61.8,3550.0,53.2852,53.3197,53.2852,53.3197,3550.0
2014-12-23 12:00:00,61.8,61.84,61.76,61.84,6675.0,53.3197,53.3542,53.2852,53.3542,6675.0
2014-12-23 12:30:00,61.84,61.88,61.8,61.84,3550.0,53.3542,53.3887,53.3197,53.3542,3550.0
2014-12-23 13:00:00,61.84,61.92,61.8,61.88,20350.0,53.3542,53.4232,53.3197,53.3887,20350.0
2014-12-23 13:30:00,61.88,61.92,61.8,61.88,4125.0,53.3887,53.4232,53.3197,53.3887,4125.0
2014-12-23 14:00:00,61.92,61.96,61.88,61.96,118150.0,53.4232,53.4577,53.3887,53.4577,118150.0
2014-12-23 14:30:00,61.92,62.0,61.92,61.96,22575.0,53.4232,53.4922,53.4232,53.4577,22575.0
2014-12-23 15:00:00,61.96,62.08,61.92,62.08,18350.0,53.4577,53.5613,53.4232,53.5613,18350.0
2014-12-23 15:30:00,62.08,62.12,61.92,61.96,114125.0,53.5613,53.5958,53.4232,53.4577,114125.0
2014-12-24 09:30:00,61.8,61.96,61.72,61.76,12650.0,53.3197,53.4577,53.2507,53.2852,12650.0
2014-12-24 10:00:00,61.72,61.8,61.68,61.76,1775.0,53.2507,53.3197,53.2161,53.2852,1775.0
2014-12-24 10:30:00,61.64,61.68,61.56,61.68,13250.0,53.1816,53.2161,53.1126,53.2161,13250.0
2014-12-24 11:00:00,61.64,61.68,61.6,61.64,36725.0,53.1816,53.2161,53.1471,53.1816,36725.0
2014-12-24 11:30:00,61.64,61.68,61.6,61.6,15225.0,53.1816,53.2161,53.1471,53.1471,15225.0
2014-12-24 12:00:00,61.6,61.64,61.6,61.6,4225.0,53.1471,53.1816,53.1471,53.1471,4225.0
2014-12-24 12:30:00,61.64,61.76,61.6,61.72,27075.0,53.1816,53.2852,53.1471,53.2507,27075.0
2014-12-26 09:30:00,61.52,61.56,61.32,61.36,37775.0,53.0781,53.1126,52.9055,52.9401,37775.0
2014-12-26 10:00:00,61.36,61.36,61.28,61.36,40350.0,52.9401,52.9401,52.871,52.9401,40350.0
2014-12-26 10:30:00,61.32,61.4,61.28,61.36,21625.0,52.9055,52.9746,52.871,52.9401,21625.0
2014-12-26 11:00:00,61.28,61.32,61.24,61.28,29500.0,52.871,52.9055,52.8365,52.871,29500.0
2014-12-26 11:30:00,61.28,61.32,61.24,61.28,42400.0,52.871,52.9055,52.8365,52.871,42400.0
2014-12-26 12:00:00,61.28,61.36,61.24,61.28,21775.0,52.871,52.9401,52.8365,52.871,21775.0
2014-12-26 12:30:00,61.28,61.36,61.28,61.32,10925.0,52.871,52.9401,52.871,52.9055,10925.0
2014-12-26 13:00:00,61.32,61.36,61.24,61.28,23850.0,52.9055,52.9401,52.8365,52.871,23850.0
2014-12-26 13:30:00,61.28,61.28,61.2,61.2,22750.0,52.871,52.871,52.802,52.802,22750.0
2014-12-26 14:00:00,61.24,61.24,61.16,61.2,30800.0,52.8365,52.8365,52.7675,52.802,30800.0
2014-12-26 14:30:00,61.16,61.2,61.16,61.16,8875.0,52.7675,52.802,52.7675,52.7675,8875.0
2014-12-26 15:00:00,61.16,61.2,61.16,61.2,9350.0,52.7675,52.802,52.7675,52.802,9350.0
2014-12-26 15:30:00,61.16,61.36,61.16,61.32,105550.0,52.7675,52.9401,52.7675,52.9055,105550.0
2014-12-29 09:30:00,61.24,61.28,60.92,61.0,52625.0,52.8365,52.871,52.5604,52.6295,52625.0
2014-12-29 10:00:00,61.0,61.12,60.92,61.08,17200.0,52.6295,52.733,52.5604,52.6985,17200.0
2014-12-29 10:30:00,61.12,61.16,61.04,61.04,10050.0,52.733,52.7675,52.664,52.664,10050.0
2014-12-29 11:00:00,61.04,61.12,61.0,61.08,6550.0,52.664,52.733,52.6295,52.6985,6550.0
2014-12-29 11:30:00,61.08,61.12,61.04,61.12,20775.0,52.6985,52.733,52.664,52.733,20775.0
2014-12-29 12:00:00,61.08,61.08,61.0,61.08,22400.0,52.6985,52.6985,52.6295,52.6985,22400.0
2014-12-29 12:30:00,61.08,61.08,60.92,61.04,314500.0,52.6985,52.6985,52.5604,52.664,314500.0
2014-12-29 13:00:00,61.08,61.08,61.0,61.04,16325.0,52.6985,52.6985,52.6295,52.664,16325.0
2014-12-29 13:30:00,61.08,61.16,61.04,61.16,56200.0,52.6985,52.7675,52.664,52.7675,56200.0
2014-12-29 14:00:00,61.12,61.16,61.12,61.12,21300.0,52.733,52.7675,52.733,52.733,21300.0
2014-12-29 14:30:00,61.12,61.12,61.08,61.12,28775.0,52.733,52.733,52.6985,52.733,28775.0
2014-12-29 15:00:00,61.12,61.16,61.08,61.12,66375.0,52.733,52.7675,52.6985,52.733,66375.0
2014-12-29 15:30:00,61.12,61.16,61.0,61.08,78475.0,52.733,52.7675,52.6295,52.6985,78475.0
2014-12-30 09:30:00,61.16,61.2,61.0,61.12,17250.0,52.7675,52.802,52.6295,52.733,17250.0
2014-12-30 10:00:00,61.12,61.36,61.12,61.12,14000.0,52.733,52.9401,52.733,52.733,14000.0
2014-12-30 10:30:00,61.16,61.24,61.08,61.12,12500.0,52.7675,52.8365,52.6985,52.733,12500.0
2014-12-30 11:00:00,61.12,61.24,61.12,61.2,20225.0,52.733,52.8365,52.733,52.802,20225.0
2014-12-30 11:30:00,61.2,61.24,61.12,61.12,2825.0,52.802,52.8365,52.733,52.733,2825.0
2014-12-30 12:00:00,61.12,61.24,61.12,61.2,6975.0,52.733,52.8365,52.733,52.802,6975.0
2014-12-30 12:30:00,61.16,61.28,61.16,61.24,8025.0,52.7675,52.871,52.7675,52.8365,8025.0
2014-12-30 13:00:00,61.24,61.28,61.2,61.28,5700.0,52.8365,52.871,52.802,52.871,5700.0
2014-12-30 13:30:00,61.28,61.44,61.28,61.4,15600.0,52.871,53.0091,52.871,52.9746,15600.0
2014-12-30 14:00:00,61.4,61.44,61.36,61.4,13950.0,52.9746,53.0091,52.9401,52.9746,13950.0
2014-12-30 14:30:00,61.4,61.4,61.24,61.32,22700.0,52.9746,52.9746,52.8365,52.9055,22700.0
2014-12-30 15:00:00,61.32,61.32,61.24,61.28,51625.0,52.9055,52.9055,52.8365,52.871,51625.0
2014-12-30 15:30:00,61.28,61.4,61.2,61.4,24975.0,52.871,52.9746,52.802,52.9746,24975.0
2014-12-31 09:30:00,61.16,61.28,61.12,61.2,17725.0,52.7675,52.871,52.733,52.802,17725.0
2014-12-31 10:00:00,61.16,61.2,61.04,61.08,24400.0,52.7675,52.802,52.664,52.6985,24400.0
2014-12-31 10:30:00,61.12,61.12,60.88,60.96,14700.0,52.733,52.733,52.5259,52.5949,14700.0
2014-12-31 11:00:00,60.92,61.08,60.92,61.04,17925.0,52.5604,52.6985,52.5604,52.664,17925.0
2014-12-31 11:30:00,61.04,61.08,60.92,60.96,58375.0,52.664,52.6985,52.5604,52.5949,58375.0
2014-12-31 12:00:00,61.0,61.28,60.96,61.24,18175.0,52.6295,52.871,52.5949,52.8365,18175.0
2014-12-31 12:30:00,61.2,61.28,61.12,61.2,8675.0,52.802,52.871,52.733,52.802,8675.0
2014-12-31 13:00:00,61.24,61.28,61.16,61.2,24300.0,52.8365,52.871,52.7675,52.802,24300.0
2014-12-31 13:30:00,61.24,61.32,61.2,61.28,12050.0,52.8365,52.9055,52.802,52.871,12050.0
2014-12-31 14:00:00,61.28,61.48,61.28,61.36,10125.0,52.871,53.0436,52.871,52.9401,10125.0
2014-12-31 14:30:00,61.36,61.52,61.32,61.44,17225.0,52.9401,53.0781,52.9055,53.0091,17225.0
2014-12-31 15:00:00,61.48,61.52,61.36,61.48,15950.0,53.0436,53.0781,52.9401,53.0436,15950.0
2014-12-31 15:30:00,61.48,61.84,61.48,61.76,75825.0,53.0436,53.3542,53.0436,53.2852,75825.0
2015-01-02 09:30:00,61.52,61.6,61.28,61.56,21950.0,53.0781,53.1471,52.871,53.1126,21950.0
2015-01-02 10:00:00,61.56,61.8,61.56,61.8,21350.0,53.1126,53.3197,53.1126,53.3197,21350.0
2015-01-02 10:30:00,61.84,62.64,61.8,62.24,40100.0,53.3542,54.0444,53.3197,53.6993,40100.0
2015-01-02 11:00:00,62.4,62.64,62.36,62.52,23400.0,53.8373,54.0444,53.8028,53.9409,23400.0
2015-01-02 11:30:00,62.52,62.64,62.48,62.48,46400.0,53.9409,54.0444,53.9064,53.9064,46400.0
2015-01-02 12:00:00,62.52,62.56,62.28,62.52,8625.0,53.9409,53.9754,53.7338,53.9409,8625.0
2015-01-02 12:30:00,62.52,62.52,62.4,62.52,7700.0,53.9409,53.9409,53.8373,53.9409,7700.0
2015-01-02 13:00:00,62.52,62.6,62.36,62.48,23150.0,53.9409,54.0099,53.8028,53.9064,23150.0
2015-01-02 13:30:00,62.52,62.6,62.36,62.44,18925.0,53.9409,54.0099,53.8028,53.8719,18925.0
2015-01-02 14:00:00,62.44,62.44,62.32,62.36,5850.0,53.8719,53.8719,53.7683,53.8028,5850.0
2015-01-02 14:30:00,62.36,62.36,62.04,62.12,7350.0,53.8028,53.8028,53.5267,53.5958,7350.0
2015-01-02 15:00:00,62.12,62.28,62.08,62.16,6300.0,53.5958,53.7338,53.5613,53.6303,6300.0
2015-01-02 15:30:00,62.16,62.2,62.04,62.12,26775.0,53.6303,53.6648,53.5267,53.5958,26775.0
2015-01-05 09:30:00,62.52,62.72,62.36,62.6,23150.0,53.9409,54.1134,53.8028,54.0099,23150.0
2015-01-05 10:00:00,62.64,62.64,62.36,62.4,30950.0,54.0444,54.0444,53.8028,53.8373,30950.0
2015-01-05 10:30:00,62.44,62.56,62.28,62.32,19475.0,53.8719,53.9754,53.7338,53.7683,19475.0
2015-01-05 11:00:00,62.4,62.64,62.4,62.56,8475.0,53.8373,54.0444,53.8373,53.9754,8475.0
2015-01-05 11:30:00,62.56,62.64,62.32,62.44,19200.0,53.9754,54.0444,53.7683,53.8719,19200.0
2015-01-05 12:00:00,62.4,62.6,62.36,62.6,9400.0,53.8373,54.0099,53.8028,54.0099,9400.0
2015-01-05 12:30:00,62.64,62.8,62.56,62.76,10200.0,54.0444,54.1825,53.9754,54.1479,10200.0
2015-01-05 13:00:00,62.76,63.0,62.76,62.92,11275.0,54.1479,54.355,54.1479,54.286,11275.0
2015-01-05 13:30:00,62.92,63.0,62.76,62.88,19800.0,54.286,54.355,54.1479,54.2515,19800.0
2015-01-05 14:00:00,62.92,63.2,62.88,63.12,18050.0,54.286,54.5276,54.2515,54.4585,18050.0
2015-01-05 14:30:00,63.12,63.24,63.0,63.04,15125.0,54.4585,54.5621,54.355,54.3895,15125.0
2015-01-05 15:00:00,63.04,63.08,62.88,63.0,12900.0,54.3895,54.424,54.2515,54.355,12900.0
2015-01-05 15:30:00,63.0,63.04,62.8,62.96,88950.0,54.355,54.3895,54.1825,54.3205,88950.0
2015-01-06 09:30:00,62.8,63.12,62.76,63.12,14225.0,54.1825,54.4585,54.1479,54.4585,14225.0
2015-01-06 10:00:00,63.16,63.32,63.04,63.16,44000.0,54.4931,54.6311,54.3895,54.4931,44000.0
2015-01-06 10:30:00,63.16,63.48,63.16,63.48,14775.0,54.4931,54.7691,54.4931,54.7691,14775.0
2015-01-06 11:00:00,63.52,63.8,63.4,63.72,30350.0,54.8037,55.0452,54.7001,54.9762,30350.0
2015-01-06 11:30:00,63.76,64.24,63.72,64.2,30250.0,55.0107,55.4249,54.9762,55.3903,30250.0
2015-01-06 12:00:00,64.24,64.56,64.24,64.32,34375.0,55.4249,55.7009,55.4249,55.4939,34375.0
2015-01-06 12:30:00,64.4,64.4,63.96,63.96,24750.0,55.5629,55.5629,55.1833,55.1833,24750.0
2015-01-06 13:00:00,63.96,64.44,63.96,64.24,29925.0,55.1833,55.5974,55.1833,55.4249,29925.0
2015-01-06 13:30:00,64.28,64.4,64.12,64.16,16425.0,55.4594,55.5629,55.3213,55.3558,16425.0
2015-01-06 14:00:00,64.16,64.4,64.0,64.12,16550.0,55.3558,55.5629,55.2178,55.3213,16550.0
2015-01-06 14:30:00,64.04,64.08,63.68,63.88,26950.0,55.2523,55.2868,54.9417,55.1143,26950.0
2015-01-06 15:00:00,63.92,64.0,63.68,63.72,21050.0,55.1488,55.2178,54.9417,54.9762,21050.0
2015-01-06 15:30:00,63.72,64.12,63.72,64.04,69125.0,54.9762,55.3213,54.9762,55.2523,69125.0
2015-01-07 09:30:00,63.64,63.72,63.44,63.64,45950.0,54.9072,54.9762,54.7346,54.9072,45950.0
2015-01-07 10:00:00,63.52,63.76,63.48,63.76,21950.0,54.8037,55.0107,54.7691,55.0107,21950.0
2015-01-07 10:30:00,63.8,63.92,63.52,63.72,13600.0,55.0452,55.1488,54.8037,54.9762,13600.0
2015-01-07 11:00:00,63.68,63.92,63.64,63.88,31800.0,54.9417,55.1488,54.9072,55.1143,31800.0
2015-01-07 11:30:00,63.76,63.76,63.52,63.52,13600.0,55.0107,55.0107,54.8037,54.8037,13600.0
2015-01-07 12:00:00,63.56,63.6,63.48,63.52,12450.0,54.8382,54.8727,54.7691,54.8037,12450.0
2015-01-07 12:30:00,63.52,63.64,63.48,63.56,4500.0,54.8037,54.9072,54.7691,54.8382,4500.0
2015-01-07 13:00:00,63.56,63.72,63.52,63.64,9600.0,54.8382,54.9762,54.8037,54.9072,9600.0
2015-01-07 13:30:00,63.64,63.64,63.48,63.56,2500.0,54.9072,54.9072,54.7691,54.8382,2500.0
2015-01-07 14:00:00,63.56,63.64,63.48,63.56,11300.0,54.8382,54.9072,54.7691,54.8382,11300.0
2015-01-07 14:30:00,63.56,63.56,63.36,63.52,9375.0,54.8382,54.8382,54.6656,54.8037,9375.0
2015-01-07 15:00:00,63.52,63.56,63.44,63.48,4825.0,54.8037,54.8382,54.7346,54.7691,4825.0
2015-01-07 15:30:00,63.48,63.52,63.24,63.24,50675.0,54.7691,54.8037,54.5621,54.5621,50675.0
2015-01-08 09:30:00,62.8,62.88,62.52,62.52,39875.0,54.1825,54.2515,53.9409,53.9409,39875.0
2015-01-08 10:00:00,62.48,62.48,62.32,62.44,26950.0,53.9064,53.9064,53.7683,53.8719,26950.0
2015-01-08 10:30:00,62.44,62.48,62.16,62.16,17300.0,53.8719,53.9064,53.6303,53.6303,17300.0
2015-01-08 11:00:00,62.16,62.32,62.12,62.32,12800.0,53.6303,53.7683,53.5958,53.7683,12800.0
2015-01-08 11:30:00,62.28,62.36,62.2,62.24,6300.0,53.7338,53.8028,53.6648,53.6993,6300.0
2015-01-08 12:00:00,62.2,62.4,62.2,62.32,5950.0,53.6648,53.8373,53.6648,53.7683,5950.0
2015-01-08 12:30:00,62.32,62.32,62.28,62.32,3375.0,53.7683,53.7683,53.7338,53.7683,3375.0
2015-01-08 13:00:00,62.28,62.32,62.2,62.28,5600.0,53.7338,53.7683,53.6648,53.7338,5600.0
2015-01-08 13:30:00,62.24,62.32,62.2,62.32,4350.0,53.6993,53.7683,53.6648,53.7683,4350.0
2015-01-08 14:00:00,62.32,62.32,62.12,62.2,10675.0,53.7683,53.7683,53.5958,53.6648,10675.0
2015-01-08 14:30:00,62.2,62.24,62.16,62.24,3100.0,53.6648,53.6993,53.6303,53.6993,3100.0
2015-01-08 15:00:00,62.24,62.32,62.16,62.2,7225.0,53.6993,53.7683,53.6303,53.6648,7225.0
2015-01-08 15:30:00,62.2,62.32,62.16,62.2,57100.0,53.6648,53.7683,53.6303,53.6648,57100.0
2015-01-09 09:30:00,62.16,62.48,62.12,62.44,25000.0,53.6303,53.9064,53.5958,53.8719,25000.0
2015-01-09 10:00:00,62.44,62.56,62.32,62.52,14350.0,53.8719,53.9754,53.7683,53.9409,14350.0
2015-01-09 10:30:00,62.56,62.68,62.52,62.52,33825.0,53.9754,54.0789,53.9409,53.9409,33825.0
2015-01-09 11:00:00,62.6,62.88,62.56,62.72,67325.0,54.0099,54.2515,53.9754,54.1134,67325.0
2015-01-09 11:30:00,62.72,62.76,62.6,62.6,14025.0,54.1134,54.1479,54.0099,54.0099,14025.0
2015-01-09 12:00:00,62.56,62.6,62.44,62.52,4600.0,53.9754,54.0099,53.8719,53.9409,4600.0
2015-01-09 12:30:00,62.48,62.68,62.44,62.64,5125.0,53.9064,54.0789,53.8719,54.0444,5125.0
2015-01-09 13:00:00,62.68,62.72,62.52,62.6,4500.0,54.0789,54.1134,53.9409,54.0099,4500.0
2015-01-09 13:30:00,62.6,62.64,62.52,62.52,10400.0,54.0099,54.0444,53.9409,53.9409,10400.0
2015-01-09 14:00:00,62.56,62.64,62.52,62.52,3125.0,53.9754,54.0444,53.9409,53.9409,3125.0
2015-01-09 14:30:00,62.6,62.6,62.48,62.52,1675.0,54.0099,54.0099,53.9064,53.9409,1675.0
2015-01-09 15:00:00,62.52,62.56,62.4,62.52,11175.0,53.9409,53.9754,53.8373,53.9409,11175.0
2015-01-09 15:30:00,62.6,62.76,62.48,62.72,18725.0,54.0099,54.1479,53.9064,54.1134,18725.0
2015-01-12 09:30:00,62.68,63.32,62.52,63.32,37425.0,54.0789,54.6311,53.9409,54.6311,37425.0
2015-01-12 10:00:00,63.24,63.4,63.16,63.24,29425.0,54.5621,54.7001,54.4931,54.5621,29425.0
2015-01-12 10:30:00,63.2,63.28,62.88,62.88,15050.0,54.5276,54.5966,54.2515,54.2515,15050.0
2015-01-12 11:00:00,62.88,63.0,62.84,62.96,9875.0,54.2515,54.355,54.217,54.3205,9875.0
2015-01-12 11:30:00,62.92,63.04,62.84,62.96,12575.0,54.286,54.3895,54.217,54.3205,12575.0
2015-01-12 12:00:00,62.96,63.04,62.88,62.96,6725.0,54.3205,54.3895,54.2515,54.3205,6725.0
2015-01-12 12:30:00,62.96,63.04,62.92,63.04,25800.0,54.3205,54.3895,54.286,54.3895,25800.0
2015-01-12 13:00:00,63.0,63.12,63.0,63.12,5225.0,54.355,54.4585,54.355,54.4585,5225.0
2015-01-12 13:30:00,63.12,63.12,62.96,63.0,11300.0,54.4585,54.4585,54.3205,54.355,11300.0
2015-01-12 14:00:00,63.0,63.04,62.92,63.04,6975.0,54.355,54.3895,54.286,54.3895,6975.0
2015-01-12 14:30:00,63.04,63.08,62.96,62.96,8525.0,54.3895,54.424,54.3205,54.3205,8525.0
2015-01-12 15:00:00,62.96,63.04,62.92,63.0,4100.0,54.3205,54.3895,54.286,54.355,4100.0
2015-01-12 15:30:00,63.0,63.24,62.92,62.96,57375.0,54.355,54.5621,54.286,54.3205,57375.0
2015-01-13 09:30:00,62.48,62.48,61.92,61.92,44000.0,53.9064,53.9064,53.4232,53.4232,44000.0
2015-01-13 10:00:00,61.88,61.96,61.8,61.96,17625.0,53.3887,53.4577,53.3197,53.4577,17625.0
2015-01-13 10:30:00,62.0,62.04,61.88,62.04,10875.0,53.4922,53.5267,53.3887,53.5267,10875.0
2015-01-13 11:00:00,62.04,62.28,62.0,62.28,9225.0,53.5267,53.7338,53.4922,53.7338,9225.0
2015-01-13 11:30:00,62.28,62.48,62.28,62.44,7500.0,53.7338,53.9064,53.7338,53.8719,7500.0
2015-01-13 12:00:00,62.44,62.88,62.4,62.8,9475.0,53.8719,54.2515,53.8373,54.1825,9475.0
2015-01-13 12:30:00,62.8,62.84,62.64,62.68,2750.0,54.1825,54.217,54.0444,54.0789,2750.0
2015-01-13 13:00:00,62.68,62.92,62.56,62.88,27150.0,54.0789,54.286,53.9754,54.2515,27150.0
2015-01-13 13:30:00,62.88,63.48,62.88,63.36,53375.0,54.2515,54.7691,54.2515,54.6656,53375.0
2015-01-13 14:00:00,63.4,63.68,63.32,63.4,116275.0,54.7001,54.9417,54.6311,54.7001,116275.0
2015-01-13 14:30:00,63.4,63.52,63.24,63.52,12525.0,54.7001,54.8037,54.5621,54.8037,12525.0
2015-01-13 15:00:00,63.56,63.6,63.28,63.4,18550.0,54.8382,54.8727,54.5966,54.7001,18550.0
2015-01-13 15:30:00,63.44,63.44,62.88,62.92,139800.0,54.7346,54.7346,54.2515,54.286,139800.0
2015-01-14 09:30:00,63.6,63.72,63.2,63.32,18850.0,54.8727,54.9762,54.5276,54.6311,18850.0
2015-01-14 10:00:00,63.32,63.32,63.08,63.24,34100.0,54.6311,54.6311,54.424,54.5621,34100.0
2015-01-14 10:30:00,63.24,63.36,63.16,63.24,36725.0,54.5621,54.6656,54.4931,54.5621,36725.0
2015-01-14 11:00:00,63.24,63.48,63.24,63.4,14450.0,54.5621,54.7691,54.5621,54.7001,14450.0
2015-01-14 11:30:00,63.36,63.44,63.24,63.4,26900.0,54.6656,54.7346,54.5621,54.7001,26900.0
2015-01-14 12:00:00,63.36,63.6,63.36,63.48,13500.0,54.6656,54.8727,54.6656,54.7691,13500.0
2015-01-14 12:30:00,63.48,63.56,63.4,63.52,15725.0,54.7691,54.8382,54.7001,54.8037,15725.0
2015-01-14 13:00:00,63.48,63.68,63.44,63.64,11550.0,54.7691,54.9417,54.7346,54.9072,11550.0
2015-01-14 13:30:00,63.64,63.84,63.6,63.76,31200.0,54.9072,55.0797,54.8727,55.0107,31200.0
2015-01-14 14:00:00,63.72,63.76,63.24,63.28,25025.0,54.9762,55.0107,54.5621,54.5966,25025.0
2015-01-14 14:30:00,63.28,63.44,63.2,63.44,15925.0,54.5966,54.7346,54.5276,54.7346,15925.0
2015-01-14 15:00:00,63.36,63.36,63.04,63.08,20250.0,54.6656,54.6656,54.3895,54.424,20250.0
2015-01-14 15:30:00,63.08,63.24,63.04,63.16,82700.0,54.424,54.5621,54.3895,54.4931,82700.0
2015-01-15 09:30:00,62.96,63.84,62.84,63.84,29500.0,54.3205,55.0797,54.217,55.0797,29500.0
2015-01-15 10:00:00,63.88,63.96,63.44,63.44,30900.0,55.1143,55.1833,54.7346,54.7346,30900.0
2015-01-15 10:30:00,63.4,63.6,63.32,63.6,126250.0,54.7001,54.8727,54.6311,54.8727,126250.0
2015-01-15 11:00:00,63.56,63.76,63.48,63.76,16875.0,54.8382,55.0107,54.7691,55.0107,16875.0
2015-01-15 11:30:00,63.76,63.84,63.6,63.84,17475.0,55.0107,55.0797,54.8727,55.0797,17475.0
2015-01-15 12:00:00,63.76,63.88,63.68,63.8,12650.0,55.0107,55.1143,54.9417,55.0452,12650.0
2015-01-15 12:30:00,63.88,64.4,63.84,64.24,47500.0,55.1143,55.5629,55.0797,55.4249,47500.0
2015-01-15 13:00:00,64.24,64.32,64.12,64.32,22575.0,55.4249,55.4939,55.3213,55.4939,22575.0
2015-01-15 13:30:00,64.36,64.4,64.16,64.24,17025.0,55.5284,55.5629,55.3558,55.4249,17025.0
2015-01-15 14:00:00,64.28,64.32,64.04,64.16,13225.0,55.4594,55.4939,55.2523,55.3558,13225.0
2015-01-15 14:30:00,64.16,64.2,63.96,64.04,17150.0,55.3558,55.3903,55.1833,55.2523,17150.0
2015-01-15 15:00:00,64.04,64.32,64.0,64.2,16650.0,55.2523,55.4939,55.2178,55.3903,16650.0
2015-01-15 15:30:00,64.2,64.4,64.16,64.36,70575.0,55.3903,55.5629,55.3558,55.5284,70575.0
2015-01-16 09:30:00,64.48,64.6,63.92,64.08,70625.0,55.6319,55.7355,55.1488,55.2868,70625.0
2015-01-16 10:00:00,64.04,64.24,63.8,63.8,49100.0,55.2523,55.4249,55.0452,55.0452,49100.0
2015-01-16 10:30:00,63.84,63.92,63.64,63.72,12800.0,55.0797,55.1488,54.9072,54.9762,12800.0
2015-01-16 11:00:00,63.68,63.88,63.68,63.84,35050.0,54.9417,55.1143,54.9417,55.0797,35050.0
2015-01-16 11:30:00,63.84,63.84,63.56,63.6,13325.0,55.0797,55.0797,54.8382,54.8727,13325.0
2015-01-16 12:00:00,63.6,63.76,63.6,63.72,15475.0,54.8727,55.0107,54.8727,54.9762,15475.0
2015-01-16 12:30:00,63.76,63.76,63.52,63.6,11225.0,55.0107,55.0107,54.8037,54.8727,11225.0
2015-01-16 13:00:00,63.64,63.76,63.6,63.72,9800.0,54.9072,55.0107,54.8727,54.9762,9800.0
2015-01-16 13:30:00,63.68,63.72,63.56,63.56,8575.0,54.9417,54.9762,54.8382,54.8382,8575.0
2015-01-16 14:00:00,63.6,63.68,63.56,63.64,2525.0,54.8727,54.9417,54.8382,54.9072,2525.0
2015-01-16 14:30:00,63.64,63.72,63.6,63.64,7975.0,54.9072,54.9762,54.8727,54.9072,7975.0
2015-01-16 15:00:00,63.64,63.64,63.44,63.48,7000.0,54.9072,54.9072,54.7346,54.7691,7000.0
2015-01-16 15:30:00,63.48,63.52,63.04,63.16,76225.0,54.7691,54.8037,54.3895,54.4931,76225.0
2015-01-20 09:30:00,63.0,63.56,62.88,63.48,1997175.0,54.355,54.8382,54.2515,54.7691,1997175.0
2015-01-20 10:00:00,63.48,63.72,63.44,63.6,126600.0,54.7691,54.9762,54.7346,54.8727,126600.0
2015-01-20 10:30:00,63.6,63.88,63.6,63.84,38250.0,54.8727,55.1143,54.8727,55.0797,38250.0
2015-01-20 11:00:00,63.88,63.88,63.64,63.72,12300.0,55.1143,55.1143,54.9072,54.9762,12300.0
2015-01-20 11:30:00,63.76,64.0,63.72,63.88,18975.0,55.0107,55.2178,54.9762,55.1143,18975.0
2015-01-20 12:00:00,63.88,63.92,63.68,63.76,11175.0,55.1143,55.1488,54.9417,55.0107,11175.0
2015-01-20 12:30:00,63.76,63.8,63.6,63.72,28475.0,55.0107,55.0452,54.8727,54.9762,28475.0
2015-01-20 13:00:00,63.72,63.8,63.6,63.68,7675.0,54.9762,55.0452,54.8727,54.9417,7675.0
2015-01-20 13:30:00,63.68,63.76,63.64,63.68,67925.0,54.9417,55.0107,54.9072,54.9417,67925.0
2015-01-20 14:00:00,63.68,63.68,63.44,63.52,20350.0,54.9417,54.9417,54.7346,54.8037,20350.0
2015-01-20 14:30:00,63.48,63.48,63.2,63.28,41600.0,54.7691,54.7691,54.5276,54.5966,41600.0
2015-01-20 15:00:00,63.24,63.36,63.2,63.36,23250.0,54.5621,54.6656,54.5276,54.6656,23250.0
2015-01-20 15:30:00,63.36,63.6,63.32,63.44,78875.0,54.6656,54.8727,54.6311,54.7346,78875.0
2015-01-21 09:30:00,63.72,63.88,63.16,63.36,55425.0,54.9762,55.1143,54.4931,54.6656,55425.0
2015-01-21 10:00:00,63.32,63.44,63.2,63.32,23625.0,54.6311,54.7346,54.5276,54.6311,23625.0
2015-01-21 10:30:00,63.36,63.44,63.16,63.2,41500.0,54.6656,54.7346,54.4931,54.5276,41500.0
2015-01-21 11:00:00,63.16,63.44,63.12,63.44,12600.0,54.4931,54.7346,54.4585,54.7346,12600.0
2015-01-21 11:30:00,63.4,63.44,63.32,63.36,4425.0,54.7001,54.7346,54.6311,54.6656,4425.0
2015-01-21 12:00:00,63.36,63.36,63.24,63.32,2475.0,54.6656,54.6656,54.5621,54.6311,2475.0
2015-01-21 12:30:00,63.24,63.44,63.24,63.4,9225.0,54.5621,54.7346,54.5621,54.7001,9225.0
2015-01-21 13:00:00,63.4,63.64,63.36,63.6,7300.0,54.7001,54.9072,54.6656,54.8727,7300.0
2015-01-21 13:30:00,63.68,63.88,63.64,63.84,9525.0,54.9417,55.1143,54.9072,55.0797,9525.0
2015-01-21 14:00:00,63.88,63.92,63.72,63.84,10600.0,55.1143,55.1488,54.9762,55.0797,10600.0
2015-01-21 14:30:00,63.8,63.88,63.64,63.68,7525.0,55.0452,55.1143,54.9072,54.9417,7525.0
2015-01-21 15:00:00,63.64,63.88,63.64,63.72,15100.0,54.9072,55.1143,54.9072,54.9762,15100.0
2015-01-21 15:30:00,63.68,63.72,63.6,63.64,23525.0,54.9417,54.9762,54.8727,54.9072,23525.0
2015-01-22 09:30:00,63.2,64.04,63.16,63.64,73750.0,54.5276,55.2523,54.4931,54.9072,73750.0
2015-01-22 10:00:00,63.64,63.64,63.12,63.2,34625.0,54.9072,54.9072,54.4585,54.5276,34625.0
2015-01-22 10:30:00,63.2,63.24,62.92,62.92,29200.0,54.5276,54.5621,54.286,54.286,29200.0
2015-01-22 11:00:00,62.92,63.12,62.84,62.96,13025.0,54.286,54.4585,54.217,54.3205,13025.0
2015-01-22 11:30:00,62.96,63.12,62.96,63.04,18250.0,54.3205,54.4585,54.3205,54.3895,18250.0
2015-01-22 12:00:00,63.0,63.04,62.88,62.92,8250.0,54.355,54.3895,54.2515,54.286,8250.0
2015-01-22 12:30:00,62.92,63.0,62.88,63.0,6150.0,54.286,54.355,54.2515,54.355,6150.0
2015-01-22 13:00:00,62.96,63.04,62.88,63.04,15225.0,54.3205,54.3895,54.2515,54.3895,15225.0
2015-01-22 13:30:00,63.04,63.04,62.88,62.92,4800.0,54.3895,54.3895,54.2515,54.286,4800.0
2015-01-22 14:00:00,62.88,62.88,62.6,62.64,19975.0,54.2515,54.2515,54.0099,54.0444,19975.0
2015-01-22 14:30:00,62.6,62.6,62.4,62.4,31125.0,54.0099,54.0099,53.8373,53.8373,31125.0
2015-01-22 15:00:00,62.4,62.44,62.32,62.32,31750.0,53.8373,53.8719,53.7683,53.7683,31750.0
2015-01-22 15:30:00,62.36,62.44,62.32,62.32,108525.0,53.8028,53.8719,53.7683,53.7683,108525.0
2015-01-23 09:30:00,62.32,62.48,62.24,62.32,63700.0,53.7683,53.9064,53.6993,53.7683,63700.0
2015-01-23 10:00:00,62.28,62.52,62.12,62.4,22025.0,53.7338,53.9409,53.5958,53.8373,22025.0
2015-01-23 10:30:00,62.4,62.68,62.32,62.36,10825.0,53.8373,54.0789,53.7683,53.8028,10825.0
2015-01-23 11:00:00,62.4,62.44,62.04,62.08,5550.0,53.8373,53.8719,53.5267,53.5613,5550.0
2015-01-23 11:30:00,62.08,62.32,62.08,62.32,5375.0,53.5613,53.7683,53.5613,53.7683,5375.0
2015-01-23 12:00:00,62.32,62.36,62.16,62.32,3325.0,53.7683,53.8028,53.6303,53.7683,3325.0
2015-01-23 12:30:00,62.28,62.32,62.16,62.28,7550.0,53.7338,53.7683,53.6303,53.7338,7550.0
2015-01-23 13:00:00,62.28,62.4,62.24,62.36,7875.0,53.7338,53.8373,53.6993,53.8028,7875.0
2015-01-23 13:30:00,62.36,62.36,62.28,62.32,3325.0,53.8028,53.8028,53.7338,53.7683,3325.0
2015-01-23 14:00:00,62.32,62.4,62.28,62.36,3025.0,53.7683,53.8373,53.7338,53.8028,3025.0
2015-01-23 14:30:00,62.36,62.4,62.32,62.36,1600.0,53.8028,53.8373,53.7683,53.8028,1600.0
2015-01-23 15:00:00,62.36,62.44,62.32,62.32,6375.0,53.8028,53.8719,53.7683,53.7683,6375.0
2015-01-23 15:30:00,62.32,62.44,62.24,62.36,65950.0,53.7683,53.8719,53.6993,53.8028,65950.0
2015-01-26 09:30:00,62.56,62.92,62.48,62.6,61225.0,53.9754,54.286,53.9064,54.0099,61225.0
2015-01-26 10:00:00,62.52,62.56,62.28,62.36,32875.0,53.9409,53.9754,53.7338,53.8028,32875.0
2015-01-26 10:30:00,62.32,62.36,62.04,62.12,43500.0,53.7683,53.8028,53.5267,53.5958,43500.0
2015-01-26 11:00:00,62.08,62.2,62.08,62.16,8875.0,53.5613,53.6648,53.5613,53.6303,8875.0
2015-01-26 11:30:00,62.16,62.2,62.04,62.08,3025.0,53.6303,53.6648,53.5267,53.5613,3025.0
2015-01-26 12:00:00,62.08,62.12,61.88,62.0,9275.0,53.5613,53.5958,53.3887,53.4922,9275.0
2015-01-26 12:30:00,61.96,62.04,61.96,62.0,5425.0,53.4577,53.5267,53.4577,53.4922,5425.0
2015-01-26 13:00:00,61.96,62.0,61.92,61.96,825.0,53.4577,53.4922,53.4232,53.4577,825.0
2015-01-26 13:30:00,62.0,62.0,61.88,61.92,11150.0,53.4922,53.4922,53.3887,53.4232,11150.0
2015-01-26 14:00:00,61.92,61.96,61.92,61.96,4875.0,53.4232,53.4577,53.4232,53.4577,4875.0
2015-01-26 14:30:00,61.92,62.0,61.88,62.0,2325.0,53.4232,53.4922,53.3887,53.4922,2325.0
2015-01-26 15:00:00,61.96,61.96,61.88,61.92,11575.0,53.4577,53.4577,53.3887,53.4232,11575.0
2015-01-26 15:30:00,61.92,61.92,61.8,61.8,61525.0,53.4232,53.4232,53.3197,53.3197,61525.0
2015-01-27 09:30:00,62.44,62.52,62.16,62.36,40525.0,53.8719,53.9409,53.6303,53.8028,40525.0
2015-01-27 10:00:00,62.36,62.36,62.2,62.28,15925.0,53.8028,53.8028,53.6648,53.7338,15925.0
2015-01-27 10:30:00,62.32,62.6,62.32,62.36,15200.0,53.7683,54.0099,53.7683,53.8028,15200.0
2015-01-27 11:00:00,62.36,62.4,62.2,62.2,3925.0,53.8028,53.8373,53.6648,53.6648,3925.0
2015-01-27 11:30:00,62.16,62.2,62.08,62.2,6800.0,53.6303,53.6648,53.5613,53.6648,6800.0
2015-01-27 12:00:00,62.16,62.24,62.0,62.0,5225.0,53.6303,53.6993,53.4922,53.4922,5225.0
2015-01-27 12:30:00,62.0,62.08,61.96,62.0,8350.0,53.4922,53.5613,53.4577,53.4922,8350.0
2015-01-27 13:00:00,62.0,62.04,61.84,61.88,49425.0,53.4922,53.5267,53.3542,53.3887,49425.0
2015-01-27 13:30:00,61.88,62.0,61.88,62.0,5675.0,53.3887,53.4922,53.3887,53.4922,5675.0
2015-01-27 14:00:00,61.96,61.96,61.76,61.8,3675.0,53.4577,53.4577,53.2852,53.3197,3675.0
2015-01-27 14:30:00,61.8,61.92,61.8,61.92,4875.0,53.3197,53.4232,53.3197,53.4232,4875.0
2015-01-27 15:00:00,61.92,62.12,61.88,62.12,14050.0,53.4232,53.5958,53.3887,53.5958,14050.0
2015-01-27 15:30:00,62.08,62.16,62.0,62.08,44425.0,53.5613,53.6303,53.4922,53.5613,44425.0
2015-01-28 09:30:00,61.76,62.16,61.72,62.16,40675.0,53.2852,53.6303,53.2507,53.6303,40675.0
2015-01-28 10:00:00,62.16,62.28,62.04,62.16,32575.0,53.6303,53.7338,53.5267,53.6303,32575.0
2015-01-28 10:30:00,62.16,62.88,62.12,62.76,35300.0,53.6303,54.2515,53.5958,54.1479,35300.0
2015-01-28 11:00:00,62.76,62.76,62.52,62.6,16950.0,54.1479,54.1479,53.9409,54.0099,16950.0
2015-01-28 11:30:00,62.6,62.64,62.48,62.6,11250.0,54.0099,54.0444,53.9064,54.0099,11250.0
2015-01-28 12:00:00,62.6,62.6,62.2,62.24,12425.0,54.0099,54.0099,53.6648,53.6993,12425.0
2015-01-28 12:30:00,62.24,62.36,62.24,62.32,9050.0,53.6993,53.8028,53.6993,53.7683,9050.0
2015-01-28 13:00:00,62.32,62.44,62.28,62.36,11300.0,53.7683,53.8719,53.7338,53.8028,11300.0
2015-01-28 13:30:00,62.36,62.48,62.32,62.48,12350.0,53.8028,53.9064,53.7683,53.9064,12350.0
2015-01-28 14:00:00,62.4,62.6,62.2,62.6,86150.0,53.8373,54.0099,53.6648,54.0099,86150.0
2015-01-28 14:30:00,62.64,62.72,62.44,62.52,45050.0,54.0444,54.1134,53.8719,53.9409,45050.0
2015-01-28 15:00:00,62.56,62.92,62.52,62.88,42400.0,53.9754,54.286,53.9409,54.2515,42400.0
2015-01-28 15:30:00,62.84,63.28,62.84,63.12,216025.0,54.217,54.5966,54.217,54.4585,216025.0
2015-01-29 09:30:00,62.88,63.44,62.8,63.08,55075.0,54.2515,54.7346,54.1825,54.424,55075.0
2015-01-29 10:00:00,63.16,63.28,63.04,63.12,18475.0,54.4931,54.5966,54.3895,54.4585,18475.0
2015-01-29 10:30:00,63.16,63.4,63.08,63.2,42725.0,54.4931,54.7001,54.424,54.5276,42725.0
2015-01-29 11:00:00,63.24,63.4,63.16,63.24,30625.0,54.5621,54.7001,54.4931,54.5621,30625.0
2015-01-29 11:30:00,63.2,63.2,62.96,63.12,22875.0,54.5276,54.5276,54.3205,54.4585,22875.0
2015-01-29 12:00:00,63.16,63.24,63.08,63.24,11925.0,54.4931,54.5621,54.424,54.5621,11925.0
2015-01-29 12:30:00,63.24,63.32,63.2,63.24,7400.0,54.5621,54.6311,54.5276,54.5621,7400.0
2015-01-29 13:00:00,63.24,63.32,63.04,63.04,11475.0,54.5621,54.6311,54.3895,54.3895,11475.0
2015-01-29 13:30:00,63.04,63.04,62.52,62.68,21700.0,54.3895,54.3895,53.9409,54.0789,21700.0
2015-01-29 14:00:00,62.68,62.72,62.6,62.6,18500.0,54.0789,54.1134,54.0099,54.0099,18500.0
2015-01-29 14:30:00,62.56,62.68,62.52,62.6,16450.0,53.9754,54.0789,53.9409,54.0099,16450.0
2015-01-29 15:00:00,62.6,62.64,62.32,62.36,25100.0,54.0099,54.0444,53.7683,53.8028,25100.0
2015-01-29 15:30:00,62.4,62.48,62.24,62.28,52550.0,53.8373,53.9064,53.6993,53.7338,52550.0
2015-01-30 09:30:00,62.68,62.84,62.44,62.8,55275.0,54.0789,54.217,53.8719,54.1825,55275.0
2015-01-30 10:00:00,62.88,63.12,62.76,63.04,24750.0,54.2515,54.4585,54.1479,54.3895,24750.0
2015-01-30 10:30:00,63.08,63.32,63.04,63.16,30925.0,54.424,54.6311,54.3895,54.4931,30925.0
2015-01-30 11:00:00,63.12,63.28,63.08,63.08,26225.0,54.4585,54.5966,54.424,54.424,26225.0
2015-01-30 11:30:00,63.08,63.2,62.96,63.0,14950.0,54.424,54.5276,54.3205,54.355,14950.0
2015-01-30 12:00:00,62.96,63.04,62.84,62.84,18425.0,54.3205,54.3895,54.217,54.217,18425.0
2015-01-30 12:30:00,62.84,63.08,62.84,63.08,5150.0,54.217,54.424,54.217,54.424,5150.0
2015-01-30 13:00:00,63.04,63.28,63.04,63.24,36775.0,54.3895,54.5966,54.3895,54.5621,36775.0
2015-01-30 13:30:00,63.24,63.28,62.96,63.0,15900.0,54.5621,54.5966,54.3205,54.355,15900.0
2015-01-30 14:00:00,63.04,63.16,62.8,62.8,7325.0,54.3895,54.4931,54.1825,54.1825,7325.0
2015-01-30 14:30:00,62.76,63.24,62.72,63.24,11100.0,54.1479,54.5621,54.1134,54.5621,11100.0
2015-01-30 15:00:00,63.16,63.52,63.12,63.28,38575.0,54.4931,54.8037,54.4585,54.5966,38575.0
2015-01-30 15:30:00,63.32,63.64,63.28,63.6,87525.0,54.6311,54.9072,54.5966,54.8727,87525.0
2015-02-02 09:30:00,63.36,63.88,63.24,63.84,112000.0,54.6656,55.1143,54.5621,55.0797,112000.0
2015-02-02 10:00:00,63.92,64.32,63.88,64.04,109900.0,55.1488,55.4939,55.1143,55.2523,109900.0
2015-02-02 10:30:00,64.0,64.12,63.8,63.92,27425.0,55.2178,55.3213,55.0452,55.1488,27425.0
2015-02-02 11:00:00,63.92,63.92,63.44,63.44,33650.0,55.1488,55.1488,54.7346,54.7346,33650.0
2015-02-02 11:30:00,63.48,63.56,63.28,63.48,34600.0,54.7691,54.8382,54.5966,54.7691,34600.0
2015-02-02 12:00:00,63.48,63.68,63.44,63.56,7850.0,54.7691,54.9417,54.7346,54.8382,7850.0
2015-02-02 12:30:00,63.56,63.72,63.48,63.6,7925.0,54.8382,54.9762,54.7691,54.8727,7925.0
2015-02-02 13:00:00,63.64,63.76,63.56,63.64,10850.0,54.9072,55.0107,54.8382,54.9072,10850.0
2015-02-02 13:30:00,63.6,64.0,63.6,64.0,14850.0,54.8727,55.2178,54.8727,55.2178,14850.0
2015-02-02 14:00:00,63.96,63.96,63.64,63.68,12425.0,55.1833,55.1833,54.9072,54.9417,12425.0
2015-02-02 14:30:00,63.64,63.88,63.6,63.72,6900.0,54.9072,55.1143,54.8727,54.9762,6900.0
2015-02-02 15:00:00,63.72,63.72,63.36,63.44,13650.0,54.9762,54.9762,54.6656,54.7346,13650.0
2015-02-02 15:30:00,63.44,63.44,62.96,63.0,44550.0,54.7346,54.7346,54.3205,54.355,44550.0
2015-02-03 09:30:00,62.72,62.76,62.0,62.0,107850.0,54.1134,54.1479,53.4922,53.4922,107850.0
2015-02-03 10:00:00,62.0,62.32,61.96,62.08,39700.0,53.4922,53.7683,53.4577,53.5613,39700.0
2015-02-03 10:30:00,62.04,62.48,62.04,62.48,46350.0,53.5267,53.9064,53.5267,53.9064,46350.0
2015-02-03 11:00:00,62.48,62.52,62.28,62.4,28100.0,53.9064,53.9409,53.7338,53.8373,28100.0
2015-02-03 11:30:00,62.32,62.4,62.24,62.4,18200.0,53.7683,53.8373,53.6993,53.8373,18200.0
2015-02-03 12:00:00,62.44,62.44,62.32,62.4,4600.0,53.8719,53.8719,53.7683,53.8373,4600.0
2015-02-03 12:30:00,62.44,62.44,62.24,62.32,5000.0,53.8719,53.8719,53.6993,53.7683,5000.0
2015-02-03 13:00:00,62.32,62.36,62.16,62.2,5725.0,53.7683,53.8028,53.6303,53.6648,5725.0
2015-02-03 13:30:00,62.16,62.24,62.04,62.08,17450.0,53.6303,53.6993,53.5267,53.5613,17450.0
2015-02-03 14:00:00,62.04,62.32,61.96,62.32,13175.0,53.5267,53.7683,53.4577,53.7683,13175.0
2015-02-03 14:30:00,62.24,62.32,62.04,62.08,14350.0,53.6993,53.7683,53.5267,53.5613,14350.0
2015-02-03 15:00:00,62.04,62.08,61.96,62.04,10450.0,53.5267,53.5613,53.4577,53.5267,10450.0
2015-02-03 15:30:00,62.0,62.12,61.8,61.92,62100.0,53.4922,53.5958,53.3197,53.4232,62100.0
2015-02-04 09:30:00,62.12,62.24,62.0,62.04,28375.0,53.5958,53.6993,53.4922,53.5267,28375.0
2015-02-04 10:00:00,62.0,62.12,61.92,62.08,7500.0,53.4922,53.5958,53.4232,53.5613,7500.0
2015-02-04 10:30:00,62.08,62.24,62.0,62.08,5475.0,53.5613,53.6993,53.4922,53.5613,5475.0
2015-02-04 11:00:00,62.08,62.08,61.84,61.84,20250.0,53.5613,53.5613,53.3542,53.3542,20250.0
2015-02-04 11:30:00,61.8,61.88,61.68,61.84,12900.0,53.3197,53.3887,53.2161,53.3542,12900.0
2015-02-04 12:00:00,61.88,62.08,61.88,62.08,8950.0,53.3887,53.5613,53.3887,53.5613,8950.0
2015-02-04 12:30:00,62.08,62.12,62.0,62.04,13325.0,53.5613,53.5958,53.4922,53.5267,13325.0
2015-02-04 13:00:00,62.08,62.12,62.0,62.0,2175.0,53.5613,53.5958,53.4922,53.4922,2175.0
2015-02-04 13:30:00,62.0,62.16,62.0,62.12,6625.0,53.4922,53.6303,53.4922,53.5958,6625.0
2015-02-04 14:00:00,62.12,62.2,62.04,62.12,9925.0,53.5958,53.6648,53.5267,53.5958,9925.0
2015-02-04 14:30:00,62.08,62.12,61.96,62.0,17600.0,53.5613,53.5958,53.4577,53.4922,17600.0
2015-02-04 15:00:00,62.0,62.04,61.88,61.88,16275.0,53.4922,53.5267,53.3887,53.3887,16275.0
2015-02-04 15:30:00,61.84,62.24,61.8,62.12,52375.0,53.3542,53.6993,53.3197,53.5958,52375.0
2015-02-05 09:30:00,61.88,62.0,61.52,61.6,36875.0,53.3887,53.4922,53.0781,53.1471,36875.0
2015-02-05 10:00:00,61.6,61.64,61.48,61.6,17425.0,53.1471,53.1816,53.0436,53.1471,17425.0
2015-02-05 10:30:00,61.64,61.68,61.52,61.6,14275.0,53.1816,53.2161,53.0781,53.1471,14275.0
2015-02-05 11:00:00,61.64,61.64,61.48,61.48,7275.0,53.1816,53.1816,53.0436,53.0436,7275.0
2015-02-05 11:30:00,61.48,61.56,61.44,61.48,6100.0,53.0436,53.1126,53.0091,53.0436,6100.0
2015-02-05 12:00:00,61.48,61.52,61.48,61.52,3600.0,53.0436,53.0781,53.0436,53.0781,3600.0
2015-02-05 12:30:00,61.52,61.6,61.48,61.6,4800.0,53.0781,53.1471,53.0436,53.1471,4800.0
2015-02-05 13:00:00,61.56,61.56,61.44,61.44,6750.0,53.1126,53.1126,53.0091,53.0091,6750.0
2015-02-05 13:30:00,61.44,61.48,61.36,61.4,10750.0,53.0091,53.0436,52.9401,52.9746,10750.0
2015-02-05 14:00:00,61.4,61.44,61.36,61.4,5400.0,52.9746,53.0091,52.9401,52.9746,5400.0
2015-02-05 14:30:00,61.36,61.44,61.36,61.36,3550.0,52.9401,53.0091,52.9401,52.9401,3550.0
2015-02-05 15:00:00,61.32,61.36,61.24,61.24,20100.0,52.9055,52.9401,52.8365,52.8365,20100.0
2015-02-05 15:30:00,61.28,61.32,61.12,61.28,24325.0,52.871,52.9055,52.733,52.871,24325.0
2015-02-06 09:30:00,61.28,61.36,61.08,61.24,73400.0,52.871,52.9401,52.6985,52.8365,73400.0
2015-02-06 10:00:00,61.16,61.16,60.92,61.04,24550.0,52.7675,52.7675,52.5604,52.664,24550.0
2015-02-06 10:30:00,61.0,61.04,60.88,60.96,14825.0,52.6295,52.664,52.5259,52.5949,14825.0
2015-02-06 11:00:00,60.96,61.04,60.88,60.92,12650.0,52.5949,52.664,52.5259,52.5604,12650.0
2015-02-06 11:30:00,60.92,61.04,60.88,61.04,19325.0,52.5604,52.664,52.5259,52.664,19325.0
2015-02-06 12:00:00,61.04,61.12,61.0,61.04,38225.0,52.664,52.733,52.6295,52.664,38225.0
2015-02-06 12:30:00,61.04,61.24,61.0,61.12,13100.0,52.664,52.8365,52.6295,52.733,13100.0
2015-02-06 13:00:00,61.12,61.48,61.12,61.4,17900.0,52.733,53.0436,52.733,52.9746,17900.0
2015-02-06 13:30:00,61.4,61.52,61.28,61.36,11675.0,52.9746,53.0781,52.871,52.9401,11675.0
2015-02-06 14:00:00,61.4,61.48,61.32,61.36,4050.0,52.9746,53.0436,52.9055,52.9401,4050.0
2015-02-06 14:30:00,61.36,61.4,61.2,61.4,6375.0,52.9401,52.9746,52.802,52.9746,6375.0
2015-02-06 15:00:00,61.4,61.56,61.4,61.52,12425.0,52.9746,53.1126,52.9746,53.0781,12425.0
2015-02-06 15:30:00,61.56,61.6,61.4,61.4,98225.0,53.1126,53.1471,52.9746,52.9746,98225.0
2015-02-09 09:30:00,61.6,61.6,61.24,61.24,20900.0,53.1471,53.1471,52.8365,52.8365,20900.0
2015-02-09 10:00:00,61.2,61.56,61.16,61.56,7675.0,52.802,53.1126,52.7675,53.1126,7675.0
2015-02-09 10:30:00,61.56,61.64,61.48,61.6,3575.0,53.1126,53.1816,53.0436,53.1471,3575.0
2015-02-09 11:00:00,61.6,61.64,61.4,61.4,6325.0,53.1471,53.1816,52.9746,52.9746,6325.0
2015-02-09 11:30:00,61.4,61.44,61.32,61.36,5900.0,52.9746,53.0091,52.9055,52.9401,5900.0
2015-02-09 12:00:00,61.4,61.52,61.4,61.44,2000.0,52.9746,53.0781,52.9746,53.0091,2000.0
2015-02-09 12:30:00,61.4,61.48,61.36,61.48,6025.0,52.9746,53.0436,52.9401,53.0436,6025.0
2015-02-09 13:00:00,61.48,61.52,61.44,61.52,4225.0,53.0436,53.0781,53.0091,53.0781,4225.0
2015-02-09 13:30:00,61.56,61.6,61.56,61.56,4350.0,53.1126,53.1471,53.1126,53.1126,4350.0
2015-02-09 14:00:00,61.6,61.8,61.6,61.76,12000.0,53.1471,53.3197,53.1471,53.2852,12000.0
2015-02-09 14:30:00,61.72,61.84,61.68,61.84,17150.0,53.2507,53.3542,53.2161,53.3542,17150.0
2015-02-09 15:00:00,61.84,61.92,61.8,61.8,8775.0,53.3542,53.4232,53.3197,53.3197,8775.0
2015-02-09 15:30:00,61.8,61.92,61.76,61.84,83900.0,53.3197,53.4232,53.2852,53.3542,83900.0
2015-02-10 09:30:00,61.48,61.92,61.44,61.92,18300.0,53.0436,53.4232,53.0091,53.4232,18300.0
2015-02-10 10:00:00,61.88,62.16,61.88,62.16,5775.0,53.3887,53.6303,53.3887,53.6303,5775.0
2015-02-10 10:30:00,62.16,62.24,62.04,62.08,16275.0,53.6303,53.6993,53.5267,53.5613,16275.0
2015-02-10 11:00:00,62.08,62.12,61.84,61.84,8475.0,53.5613,53.5958,53.3542,53.3542,8475.0
2015-02-10 11:30:00,61.8,61.8,61.76,61.8,2875.0,53.3197,53.3197,53.2852,53.3197,2875.0
2015-02-10 12:00:00,61.8,61.8,61.64,61.68,3675.0,53.3197,53.3197,53.1816,53.2161,3675.0
2015-02-10 12:30:00,61.72,61.76,61.68,61.76,1075.0,53.2507,53.2852,53.2161,53.2852,1075.0
2015-02-10 13:00:00,61.76,61.8,61.68,61.76,5000.0,53.2852,53.3197,53.2161,53.2852,5000.0
2015-02-10 13:30:00,61.76,61.8,61.68,61.72,3525.0,53.2852,53.3197,53.2161,53.2507,3525.0
2015-02-10 14:00:00,61.72,61.76,61.68,61.68,1350.0,53.2507,53.2852,53.2161,53.2161,1350.0
2015-02-10 14:30:00,61.64,61.64,61.44,61.44,20350.0,53.1816,53.1816,53.0091,53.0091,20350.0
2015-02-10 15:00:00,61.44,61.56,61.44,61.44,20450.0,53.0091,53.1126,53.0091,53.0091,20450.0
2015-02-10 15:30:00,61.44,61.52,61.36,61.52,85225.0,53.0091,53.0781,52.9401,53.0781,85225.0
2015-02-11 09:30:00,61.6,61.72,61.44,61.56,23900.0,53.1471,53.2507,53.0091,53.1126,23900.0
2015-02-11 10:00:00,61.56,61.72,61.56,61.72,13750.0,53.1126,53.2507,53.1126,53.2507,13750.0
2015-02-11 10:30:00,61.76,61.76,61.48,61.48,7375.0,53.2852,53.2852,53.0436,53.0436,7375.0
2015-02-11 11:00:00,61.44,61.52,61.36,61.44,7000.0,53.0091,53.0781,52.9401,53.0091,7000.0
2015-02-11 11:30:00,61.44,61.48,61.4,61.44,4525.0,53.0091,53.0436,52.9746,53.0091,4525.0
2015-02-11 12:00:00,61.48,61.52,61.48,61.48,12950.0,53.0436,53.0781,53.0436,53.0436,12950.0
2015-02-11 12:30:00,61.48,61.64,61.48,61.64,6800.0,53.0436,53.1816,53.0436,53.1816,6800.0
2015-02-11 13:00:00,61.64,61.92,61.64,61.8,15875.0,53.1816,53.4232,53.1816,53.3197,15875.0
2015-02-11 13:30:00,61.8,61.88,61.64,61.64,4825.0,53.3197,53.3887,53.1816,53.1816,4825.0
2015-02-11 14:00:00,61.64,61.68,61.64,61.68,5250.0,53.1816,53.2161,53.1816,53.2161,5250.0
2015-02-11 14:30:00,61.64,61.64,61.48,61.56,20125.0,53.1816,53.1816,53.0436,53.1126,20125.0
2015-02-11 15:00:00,61.56,61.56,61.36,61.44,11500.0,53.1126,53.1126,52.9401,53.0091,11500.0
2015-02-11 15:30:00,61.44,61.6,61.4,61.52,61125.0,53.0091,53.1471,52.9746,53.0781,61125.0
2015-02-12 09:30:00,61.2,61.32,61.04,61.04,19625.0,52.802,52.9055,52.664,52.664,19625.0
2015-02-12 10:00:00,61.08,61.12,60.96,61.12,10675.0,52.6985,52.733,52.5949,52.733,10675.0
2015-02-12 10:30:00,61.12,61.16,60.96,61.12,5800.0,52.733,52.7675,52.5949,52.733,5800.0
2015-02-12 11:00:00,61.12,61.16,61.0,61.12,1175.0,52.733,52.7675,52.6295,52.733,1175.0
2015-02-12 11:30:00,61.12,61.16,61.04,61.04,2050.0,52.733,52.7675,52.664,52.664,2050.0
2015-02-12 12:00:00,61.04,61.08,61.0,61.04,4725.0,52.664,52.6985,52.6295,52.664,4725.0
2015-02-12 12:30:00,60.96,61.08,60.96,61.04,6950.0,52.5949,52.6985,52.5949,52.664,6950.0
2015-02-12 13:00:00,61.04,61.04,60.92,61.0,4325.0,52.664,52.664,52.5604,52.6295,4325.0
2015-02-12 13:30:00,60.96,61.0,60.88,60.88,13925.0,52.5949,52.6295,52.5259,52.5259,13925.0
2015-02-12 14:00:00,60.88,60.92,60.84,60.92,6650.0,52.5259,52.5604,52.4914,52.5604,6650.0
2015-02-12 14:30:00,60.88,60.92,60.84,60.88,10650.0,52.5259,52.5604,52.4914,52.5259,10650.0
2015-02-12 15:00:00,60.84,60.88,60.84,60.88,11100.0,52.4914,52.5259,52.4914,52.5259,11100.0
2015-02-12 15:30:00,60.84,60.88,60.76,60.84,23250.0,52.4914,52.5259,52.4224,52.4914,23250.0
2015-02-13 09:30:00,60.76,60.8,60.48,60.56,74325.0,52.4224,52.4569,52.1808,52.2498,74325.0
2015-02-13 10:00:00,60.64,60.92,60.6,60.76,17600.0,52.3189,52.5604,52.2843,52.4224,17600.0
2015-02-13 10:30:00,60.72,60.8,60.64,60.68,11175.0,52.3879,52.4569,52.3189,52.3534,11175.0
2015-02-13 11:00:00,60.64,60.68,60.52,60.52,160550.0,52.3189,52.3534,52.2153,52.2153,160550.0
2015-02-13 11:30:00,60.56,60.6,60.52,60.56,19375.0,52.2498,52.2843,52.2153,52.2498,19375.0
2015-02-13 12:00:00,60.52,60.64,60.52,60.6,17350.0,52.2153,52.3189,52.2153,52.2843,17350.0
2015-02-13 12:30:00,60.64,60.68,60.6,60.64,11450.0,52.3189,52.3534,52.2843,52.3189,11450.0
2015-02-13 13:00:00,60.64,60.72,60.6,60.68,6800.0,52.3189,52.3879,52.2843,52.3534,6800.0
2015-02-13 13:30:00,60.72,60.88,60.68,60.68,29650.0,52.3879,52.5259,52.3534,52.3534,29650.0
2015-02-13 14:00:00,60.72,60.72,60.52,60.52,9325.0,52.3879,52.3879,52.2153,52.2153,9325.0
2015-02-13 14:30:00,60.52,60.6,60.48,60.56,12850.0,52.2153,52.2843,52.1808,52.2498,12850.0
2015-02-13 15:00:00,60.52,60.56,60.4,60.44,19100.0,52.2153,52.2498,52.1118,52.1463,19100.0
2015-02-13 15:30:00,60.48,60.48,60.4,60.44,52375.0,52.1808,52.1808,52.1118,52.1463,52375.0
2015-02-17 09:30:00,60.36,60.56,60.36,60.4,34275.0,52.0773,52.2498,52.0773,52.1118,34275.0
2015-02-17 10:00:00,60.36,60.44,60.28,60.44,17850.0,52.0773,52.1463,52.0083,52.1463,17850.0
2015-02-17 10:30:00,60.36,60.44,60.28,60.44,2250.0,52.0773,52.1463,52.0083,52.1463,2250.0
2015-02-17 11:00:00,60.44,60.52,60.4,60.44,2650.0,52.1463,52.2153,52.1118,52.1463,2650.0
2015-02-17 11:30:00,60.44,60.52,60.4,60.44,2625.0,52.1463,52.2153,52.1118,52.1463,2625.0
2015-02-17 12:00:00,60.44,60.44,60.4,60.4,4950.0,52.1463,52.1463,52.1118,52.1118,4950.0
2015-02-17 12:30:00,60.36,60.36,60.28,60.28,10350.0,52.0773,52.0773,52.0083,52.0083,10350.0
2015-02-17 13:00:00,60.28,60.28,60.16,60.24,33400.0,52.0083,52.0083,51.9047,51.9737,33400.0
2015-02-17 13:30:00,60.28,60.44,60.28,60.4,9675.0,52.0083,52.1463,52.0083,52.1118,9675.0
2015-02-17 14:00:00,60.36,60.4,60.32,60.36,15200.0,52.0773,52.1118,52.0428,52.0773,15200.0
2015-02-17 14:30:00,60.36,60.4,60.28,60.4,2025.0,52.0773,52.1118,52.0083,52.1118,2025.0
2015-02-17 15:00:00,60.36,60.48,60.36,60.44,3775.0,52.0773,52.1808,52.0773,52.1463,3775.0
2015-02-17 15:30:00,60.44,60.52,60.28,60.28,39350.0,52.1463,52.2153,52.0083,52.0083,39350.0
2015-02-18 09:30:00,60.48,60.52,60.36,60.48,35075.0,52.1808,52.2153,52.0773,52.1808,35075.0
2015-02-18 10:00:00,60.48,60.64,60.44,60.6,7175.0,52.1808,52.3189,52.1463,52.2843,7175.0
2015-02-18 10:30:00,60.64,60.64,60.36,60.4,4100.0,52.3189,52.3189,52.0773,52.1118,4100.0
2015-02-18 11:00:00,60.36,60.44,60.36,60.36,8425.0,52.0773,52.1463,52.0773,52.0773,8425.0
2015-02-18 11:30:00,60.36,60.44,60.32,60.4,14325.0,52.0773,52.1463,52.0428,52.1118,14325.0
2015-02-18 12:00:00,60.4,60.48,60.36,60.44,21975.0,52.1118,52.1808,52.0773,52.1463,21975.0
2015-02-18 12:30:00,60.44,60.56,60.4,60.52,7600.0,52.1463,52.2498,52.1118,52.2153,7600.0
2015-02-18 13:00:00,60.48,60.52,60.4,60.48,3450.0,52.1808,52.2153,52.1118,52.1808,3450.0
2015-02-18 13:30:00,60.44,60.48,60.4,60.44,2100.0,52.1463,52.1808,52.1118,52.1463,2100.0
2015-02-18 14:00:00,60.36,60.36,60.24,60.36,49700.0,52.0773,52.0773,51.9737,52.0773,49700.0
2015-02-18 14:30:00,60.4,60.4,60.28,60.28,5425.0,52.1118,52.1118,52.0083,52.0083,5425.0
2015-02-18 15:00:00,60.2,60.28,60.2,60.24,1650.0,51.9392,52.0083,51.9392,51.9737,1650.0
2015-02-18 15:30:00,60.24,60.36,60.2,60.24,14200.0,51.9737,52.0773,51.9392,51.9737,14200.0
2015-02-19 09:30:00,60.36,60.44,60.28,60.28,7300.0,52.0773,52.1463,52.0083,52.0083,7300.0
2015-02-19 10:00:00,60.36,60.4,60.16,60.16,2225.0,52.0773,52.1118,51.9047,51.9047,2225.0
2015-02-19 10:30:00,60.2,60.2,60.12,60.16,8725.0,51.9392,51.9392,51.8702,51.9047,8725.0
2015-02-19 11:00:00,60.16,60.24,60.12,60.12,13075.0,51.9047,51.9737,51.8702,51.8702,13075.0
2015-02-19 11:30:00,60.12,60.16,60.08,60.12,5925.0,51.8702,51.9047,51.8357,51.8702,5925.0
2015-02-19 12:00:00,60.12,60.16,60.08,60.12,1725.0,51.8702,51.9047,51.8357,51.8702,1725.0
2015-02-19 12:30:00,60.16,60.16,60.12,60.12,825.0,51.9047,51.9047,51.8702,51.8702,825.0
2015-02-19 13:00:00,60.12,60.16,60.08,60.12,2700.0,51.8702,51.9047,51.8357,51.8702,2700.0
2015-02-19 13:30:00,60.12,60.16,60.04,60.04,5800.0,51.8702,51.9047,51.8012,51.8012,5800.0
2015-02-19 14:00:00,60.04,60.12,60.04,60.08,1175.0,51.8012,51.8702,51.8012,51.8357,1175.0
2015-02-19 14:30:00,60.12,60.24,60.08,60.12,14225.0,51.8702,51.9737,51.8357,51.8702,14225.0
2015-02-19 15:00:00,60.12,60.16,60.08,60.12,5675.0,51.8702,51.9047,51.8357,51.8702,5675.0
2015-02-19 15:30:00,60.16,60.24,60.12,60.16,15675.0,51.9047,51.9737,51.8702,51.9047,15675.0
2015-02-20 09:30:00,60.28,60.68,60.24,60.64,46025.0,52.0083,52.3534,51.9737,52.3189,46025.0
2015-02-20 10:00:00,60.68,60.72,60.44,60.56,13225.0,52.3534,52.3879,52.1463,52.2498,13225.0
2015-02-20 10:30:00,60.56,60.6,60.28,60.28,11225.0,52.2498,52.2843,52.0083,52.0083,11225.0
2015-02-20 11:00:00,60.24,60.36,60.24,60.36,3775.0,51.9737,52.0773,51.9737,52.0773,3775.0
2015-02-20 11:30:00,60.32,60.36,60.28,60.32,4600.0,52.0428,52.0773,52.0083,52.0428,4600.0
2015-02-20 12:00:00,60.24,60.24,60.16,60.16,850.0,51.9737,51.9737,51.9047,51.9047,850.0
2015-02-20 12:30:00,60.16,60.28,60.12,60.24,31125.0,51.9047,52.0083,51.8702,51.9737,31125.0
2015-02-20 13:00:00,60.2,60.28,60.2,60.2,5575.0,51.9392,52.0083,51.9392,51.9392,5575.0
2015-02-20 13:30:00,60.2,60.28,60.16,60.24,4375.0,51.9392,52.0083,51.9047,51.9737,4375.0
2015-02-20 14:00:00,60.2,60.2,60.12,60.16,5025.0,51.9392,51.9392,51.8702,51.9047,5025.0
2015-02-20 14:30:00,60.2,60.24,60.12,60.12,4125.0,51.9392,51.9737,51.8702,51.8702,4125.0
2015-02-20 15:00:00,60.12,60.12,59.96,60.08,13150.0,51.8702,51.8702,51.7322,51.8357,13150.0
2015-02-20 15:30:00,60.04,60.12,60.0,60.0,28650.0,51.8012,51.8702,51.7667,51.7667,28650.0
2015-02-23 09:30:00,60.2,60.52,60.16,60.48,16525.0,51.9392,52.2153,51.9047,52.1808,16525.0
2015-02-23 10:00:00,60.44,60.48,60.28,60.4,5350.0,52.1463,52.1808,52.0083,52.1118,5350.0
2015-02-23 10:30:00,60.44,60.44,60.36,60.36,12100.0,52.1463,52.1463,52.0773,52.0773,12100.0
2015-02-23 11:00:00,60.4,60.4,60.12,60.12,12625.0,52.1118,52.1118,51.8702,51.8702,12625.0
2015-02-23 11:30:00,60.16,60.16,60.04,60.12,6225.0,51.9047,51.9047,51.8012,51.8702,6225.0
2015-02-23 12:00:00,60.08,60.12,60.04,60.08,2850.0,51.8357,51.8702,51.8012,51.8357,2850.0
2015-02-23 12:30:00,60.12,60.24,60.12,60.16,5725.0,51.8702,51.9737,51.8702,51.9047,5725.0
2015-02-23 13:00:00,60.16,60.2,60.16,60.2,1425.0,51.9047,51.9392,51.9047,51.9392,1425.0
2015-02-23 13:30:00,60.12,60.16,60.08,60.16,5775.0,51.8702,51.9047,51.8357,51.9047,5775.0
2015-02-23 14:00:00,60.12,60.16,60.08,60.12,1725.0,51.8702,51.9047,51.8357,51.8702,1725.0
2015-02-23 14:30:00,60.16,60.24,60.16,60.24,9650.0,51.9047,51.9737,51.9047,51.9737,9650.0
2015-02-23 15:00:00,60.24,60.32,60.24,60.24,2800.0,51.9737,52.0428,51.9737,51.9737,2800.0
2015-02-23 15:30:00,60.24,60.28,59.96,60.0,20925.0,51.9737,52.0083,51.7322,51.7667,20925.0
2015-02-24 09:30:00,60.0,60.04,59.88,60.0,61800.0,51.7667,51.8012,51.6631,51.7667,61800.0
2015-02-24 10:00:00,60.0,60.08,59.72,59.76,33825.0,51.7667,51.8357,51.5251,51.5596,33825.0
2015-02-24 10:30:00,59.76,59.92,59.72,59.92,4100.0,51.5596,51.6977,51.5251,51.6977,4100.0
2015-02-24 11:00:00,59.88,59.92,59.8,59.88,7800.0,51.6631,51.6977,51.5941,51.6631,7800.0
2015-02-24 11:30:00,59.92,60.04,59.88,60.0,3775.0,51.6977,51.8012,51.6631,51.7667,3775.0
2015-02-24 12:00:00,60.0,60.04,59.96,59.96,3500.0,51.7667,51.8012,51.7322,51.7322,3500.0
2015-02-24 12:30:00,60.0,60.08,59.96,60.0,7475.0,51.7667,51.8357,51.7322,51.7667,7475.0
2015-02-24 13:00:00,60.0,60.08,60.0,60.04,5500.0,51.7667,51.8357,51.7667,51.8012,5500.0
2015-02-24 13:30:00,60.0,60.04,59.96,60.0,3475.0,51.7667,51.8012,51.7322,51.7667,3475.0
2015-02-24 14:00:00,59.96,60.12,59.96,60.08,5825.0,51.7322,51.8702,51.7322,51.8357,5825.0
2015-02-24 14:30:00,60.08,60.12,60.0,60.0,2875.0,51.8357,51.8702,51.7667,51.7667,2875.0
2015-02-24 15:00:00,60.0,60.0,59.92,59.92,18400.0,51.7667,51.7667,51.6977,51.6977,18400.0
2015-02-24 15:30:00,59.92,59.96,59.88,59.92,20300.0,51.6977,51.7322,51.6631,51.6977,20300.0
2015-02-25 09:30:00,59.92,60.04,59.92,59.96,26900.0,51.6977,51.8012,51.6977,51.7322,26900.0
2015-02-25 10:00:00,59.96,59.96,59.88,59.88,12500.0,51.7322,51.7322,51.6631,51.6631,12500.0
2015-02-25 10:30:00,59.84,59.88,59.76,59.8,5225.0,51.6286,51.6631,51.5596,51.5941,5225.0
2015-02-25 11:00:00,59.84,59.92,59.76,59.84,2025.0,51.6286,51.6977,51.5596,51.6286,2025.0
2015-02-25 11:30:00,59.84,59.84,59.72,59.8,9125.0,51.6286,51.6286,51.5251,51.5941,9125.0
2015-02-25 12:00:00,59.8,59.84,59.76,59.76,2700.0,51.5941,51.6286,51.5596,51.5596,2700.0
2015-02-25 12:30:00,59.8,59.8,59.72,59.8,500.0,51.5941,51.5941,51.5251,51.5941,500.0
2015-02-25 13:00:00,59.8,59.84,59.76,59.76,4525.0,51.5941,51.6286,51.5596,51.5596,4525.0
2015-02-25 13:30:00,59.72,59.76,59.68,59.76,9700.0,51.5251,51.5596,51.4906,51.5596,9700.0
2015-02-25 14:00:00,59.72,59.84,59.72,59.8,1325.0,51.5251,51.6286,51.5251,51.5941,1325.0
2015-02-25 14:30:00,59.8,60.08,59.8,60.0,8250.0,51.5941,51.8357,51.5941,51.7667,8250.0
2015-02-25 15:00:00,60.0,60.04,59.92,60.0,28925.0,51.7667,51.8012,51.6977,51.7667,28925.0
2015-02-25 15:30:00,59.96,60.0,59.8,59.8,18650.0,51.7322,51.7667,51.5941,51.5941,18650.0
2015-02-26 09:30:00,59.8,60.0,59.68,59.96,16275.0,51.5941,51.7667,51.4906,51.7322,16275.0
2015-02-26 10:00:00,60.04,60.04,59.88,59.88,10650.0,51.8012,51.8012,51.6631,51.6631,10650.0
2015-02-26 10:30:00,59.88,59.92,59.68,59.72,10800.0,51.6631,51.6977,51.4906,51.5251,10800.0
2015-02-26 11:00:00,59.72,59.72,59.6,59.64,15100.0,51.5251,51.5251,51.4216,51.4561,15100.0
2015-02-26 11:30:00,59.64,59.68,59.6,59.68,11250.0,51.4561,51.4906,51.4216,51.4906,11250.0
2015-02-26 12:00:00,59.68,59.8,59.68,59.72,8900.0,51.4906,51.5941,51.4906,51.5251,8900.0
2015-02-26 12:30:00,59.72,59.76,59.6,59.6,8175.0,51.5251,51.5596,51.4216,51.4216,8175.0
2015-02-26 13:00:00,59.6,59.68,59.56,59.64,129900.0,51.4216,51.4906,51.3871,51.4561,129900.0
2015-02-26 13:30:00,59.64,59.64,59.6,59.6,8650.0,51.4561,51.4561,51.4216,51.4216,8650.0
2015-02-26 14:00:00,59.6,59.72,59.6,59.72,11725.0,51.4216,51.5251,51.4216,51.5251,11725.0
2015-02-26 14:30:00,59.72,59.8,59.68,59.72,15275.0,51.5251,51.5941,51.4906,51.5251,15275.0
2015-02-26 15:00:00,59.76,59.88,59.68,59.68,30450.0,51.5596,51.6631,51.4906,51.4906,30450.0
2015-02-26 15:30:00,59.68,59.72,59.6,59.64,23350.0,51.4906,51.5251,51.4216,51.4561,23350.0
2015-02-27 09:30:00,59.72,59.8,59.64,59.76,7425.0,51.5251,51.5941,51.4561,51.5596,7425.0
2015-02-27 10:00:00,59.76,59.76,59.64,59.64,8950.0,51.5596,51.5596,51.4561,51.4561,8950.0
2015-02-27 10:30:00,59.64,59.68,59.52,59.56,14500.0,51.4561,51.4906,51.3525,51.3871,14500.0
2015-02-27 11:00:00,59.56,59.72,59.56,59.68,2000.0,51.3871,51.5251,51.3871,51.4906,2000.0
2015-02-27 11:30:00,59.68,59.68,59.64,59.64,4775.0,51.4906,51.4906,51.4561,51.4561,4775.0
2015-02-27 12:00:00,59.64,59.68,59.64,59.64,1000.0,51.4561,51.4906,51.4561,51.4561,1000.0
2015-02-27 12:30:00,59.6,59.64,59.6,59.64,1750.0,51.4216,51.4561,51.4216,51.4561,1750.0
2015-02-27 13:00:00,59.68,59.68,59.64,59.64,725.0,51.4906,51.4906,51.4561,51.4561,725.0
2015-02-27 13:30:00,59.68,59.72,59.64,59.64,2275.0,51.4906,51.5251,51.4561,51.4561,2275.0
2015-02-27 14:00:00,59.64,59.68,59.64,59.64,5775.0,51.4561,51.4906,51.4561,51.4561,5775.0
2015-02-27 14:30:00,59.64,59.72,59.6,59.72,5650.0,51.4561,51.5251,51.4216,51.5251,5650.0
2015-02-27 15:00:00,59.72,59.76,59.64,59.64,25375.0,51.5251,51.5596,51.4561,51.4561,25375.0
2015-02-27 15:30:00,59.68,59.92,59.68,59.92,12925.0,51.4906,51.6977,51.4906,51.6977,12925.0
2015-03-02 09:30:00,59.88,59.88,59.68,59.72,22875.0,51.6631,51.6631,51.4906,51.5251,22875.0
2015-03-02 10:00:00,59.68,59.72,59.4,59.4,10375.0,51.4906,51.5251,51.249,51.249,10375.0
2015-03-02 10:30:00,59.36,59.48,59.32,59.48,19125.0,51.2145,51.318,51.18,51.318,19125.0
2015-03-02 11:00:00,59.4,59.6,59.4,59.52,5175.0,51.249,51.4216,51.249,51.3525,5175.0
2015-03-02 11:30:00,59.52,59.64,59.48,59.64,100500.0,51.3525,51.4561,51.318,51.4561,100500.0
2015-03-02 12:00:00,59.56,59.88,59.56,59.84,12925.0,51.3871,51.6631,51.3871,51.6286,12925.0
2015-03-02 12:30:00,59.8,59.84,59.72,59.76,8150.0,51.5941,51.6286,51.5251,51.5596,8150.0
2015-03-02 13:00:00,59.72,59.8,59.72,59.8,2325.0,51.5251,51.5941,51.5251,51.5941,2325.0
2015-03-02 13:30:00,59.76,59.76,59.6,59.64,2950.0,51.5596,51.5596,51.4216,51.4561,2950.0
2015-03-02 14:00:00,59.64,59.76,59.6,59.72,7950.0,51.4561,51.5596,51.4216,51.5251,7950.0
2015-03-02 14:30:00,59.68,59.72,59.68,59.68,12800.0,51.4906,51.5251,51.4906,51.4906,12800.0
2015-03-02 15:00:00,59.64,59.68,59.52,59.56,4100.0,51.4561,51.4906,51.3525,51.3871,4100.0
2015-03-02 15:30:00,59.56,59.56,59.4,59.44,97825.0,51.3871,51.3871,51.249,51.2835,97825.0
2015-03-03 09:30:00,59.64,60.04,59.6,59.96,62125.0,51.4561,51.8012,51.4216,51.7322,62125.0
2015-03-03 10:00:00,59.92,59.96,59.76,59.84,19775.0,51.6977,51.7322,51.5596,51.6286,19775.0
2015-03-03 10:30:00,59.8,59.88,59.72,59.88,15550.0,51.5941,51.6631,51.5251,51.6631,15550.0
2015-03-03 11:00:00,59.92,59.92,59.84,59.88,10875.0,51.6977,51.6977,51.6286,51.6631,10875.0
2015-03-03 11:30:00,59.92,60.04,59.88,59.88,20375.0,51.6977,51.8012,51.6631,51.6631,20375.0
2015-03-03 12:00:00,59.92,60.0,59.88,59.92,1250.0,51.6977,51.7667,51.6631,51.6977,1250.0
2015-03-03 12:30:00,59.92,59.96,59.84,59.84,3025.0,51.6977,51.7322,51.6286,51.6286,3025.0
2015-03-03 13:00:00,59.8,59.88,59.8,59.88,3875.0,51.5941,51.6631,51.5941,51.6631,3875.0
2015-03-03 13:30:00,59.84,59.92,59.84,59.88,1050.0,51.6286,51.6977,51.6286,51.6631,1050.0
2015-03-03 14:00:00,59.88,59.92,59.72,59.72,4675.0,51.6631,51.6977,51.5251,51.5251,4675.0
2015-03-03 14:30:00,59.76,59.84,59.72,59.76,6600.0,51.5596,51.6286,51.5251,51.5596,6600.0
2015-03-03 15:00:00,59.76,59.88,59.76,59.76,5425.0,51.5596,51.6631,51.5596,51.5596,5425.0
2015-03-03 15:30:00,59.76,59.88,59.76,59.8,7475.0,51.5596,51.6631,51.5596,51.5941,7475.0
2015-03-04 09:30:00,60.08,60.32,60.0,60.2,20000.0,51.8357,52.0428,51.7667,51.9392,20000.0
2015-03-04 10:00:00,60.2,60.32,60.12,60.28,46575.0,51.9392,52.0428,51.8702,52.0083,46575.0
2015-03-04 10:30:00,60.32,60.32,60.16,60.16,6375.0,52.0428,52.0428,51.9047,51.9047,6375.0
2015-03-04 11:00:00,60.12,60.12,59.92,60.0,18750.0,51.8702,51.8702,51.6977,51.7667,18750.0
2015-03-04 11:30:00,60.0,60.08,59.96,60.08,6600.0,51.7667,51.8357,51.7322,51.8357,6600.0
2015-03-04 12:00:00,60.08,60.08,59.96,60.0,2475.0,51.8357,51.8357,51.7322,51.7667,2475.0
2015-03-04 12:30:00,59.96,60.04,59.92,60.04,51200.0,51.7322,51.8012,51.6977,51.8012,51200.0
2015-03-04 13:00:00,60.0,60.04,59.92,59.92,77750.0,51.7667,51.8012,51.6977,51.6977,77750.0
2015-03-04 13:30:00,59.92,60.04,59.92,60.04,2950.0,51.6977,51.8012,51.6977,51.8012,2950.0
2015-03-04 14:00:00,60.04,60.08,60.0,60.0,2625.0,51.8012,51.8357,51.7667,51.7667,2625.0
2015-03-04 14:30:00,59.96,60.0,59.92,59.92,2775.0,51.7322,51.7667,51.6977,51.6977,2775.0
2015-03-04 15:00:00,59.92,60.08,59.88,59.96,14475.0,51.6977,51.8357,51.6631,51.7322,14475.0
2015-03-04 15:30:00,59.96,60.04,59.92,59.96,72425.0,51.7322,51.8012,51.6977,51.7322,72425.0
2015-03-05 09:30:00,59.88,60.2,59.88,59.92,11025.0,51.6631,51.9392,51.6631,51.6977,11025.0
2015-03-05 10:00:00,59.92,59.92,59.76,59.76,7675.0,51.6977,51.6977,51.5596,51.5596,7675.0
2015-03-05 10:30:00,59.8,59.8,59.72,59.8,9875.0,51.5941,51.5941,51.5251,51.5941,9875.0
2015-03-05 11:00:00,59.76,59.92,59.76,59.88,1875.0,51.5596,51.6977,51.5596,51.6631,1875.0
2015-03-05 11:30:00,59.84,59.84,59.76,59.76,2350.0,51.6286,51.6286,51.5596,51.5596,2350.0
2015-03-05 12:00:00,59.8,60.0,59.8,59.92,3375.0,51.5941,51.7667,51.5941,51.6977,3375.0
2015-03-05 12:30:00,59.92,60.08,59.92,60.08,4125.0,51.6977,51.8357,51.6977,51.8357,4125.0
2015-03-05 13:00:00,60.12,60.12,59.96,59.96,1500.0,51.8702,51.8702,51.7322,51.7322,1500.0
2015-03-05 13:30:00,60.0,60.04,59.88,59.92,4950.0,51.7667,51.8012,51.6631,51.6977,4950.0
2015-03-05 14:00:00,59.88,59.92,59.8,59.84,3700.0,51.6631,51.6977,51.5941,51.6286,3700.0
2015-03-05 14:30:00,59.88,59.88,59.8,59.84,4025.0,51.6631,51.6631,51.5941,51.6286,4025.0
2015-03-05 15:00:00,59.84,59.88,59.8,59.84,12325.0,51.6286,51.6631,51.5941,51.6286,12325.0
2015-03-05 15:30:00,59.84,59.92,59.76,59.84,15675.0,51.6286,51.6977,51.5596,51.6286,15675.0
2015-03-06 09:30:00,60.24,60.24,59.88,60.04,66325.0,51.9737,51.9737,51.6631,51.8012,66325.0
2015-03-06 10:00:00,60.0,60.16,60.0,60.04,6500.0,51.7667,51.9047,51.7667,51.8012,6500.0
2015-03-06 10:30:00,60.04,60.2,60.0,60.16,4250.0,51.8012,51.9392,51.7667,51.9047,4250.0
2015-03-06 11:00:00,60.16,60.52,60.16,60.4,44600.0,51.9047,52.2153,51.9047,52.1118,44600.0
2015-03-06 11:30:00,60.52,60.64,60.44,60.56,18925.0,52.2153,52.3189,52.1463,52.2498,18925.0
2015-03-06 12:00:00,60.56,60.6,60.44,60.6,11950.0,52.2498,52.2843,52.1463,52.2843,11950.0
2015-03-06 12:30:00,60.56,60.6,60.44,60.52,7800.0,52.2498,52.2843,52.1463,52.2153,7800.0
2015-03-06 13:00:00,60.48,60.52,60.44,60.48,12575.0,52.1808,52.2153,52.1463,52.1808,12575.0
2015-03-06 13:30:00,60.44,60.64,60.44,60.56,23300.0,52.1463,52.3189,52.1463,52.2498,23300.0
2015-03-06 14:00:00,60.52,60.64,60.48,60.52,15750.0,52.2153,52.3189,52.1808,52.2153,15750.0
2015-03-06 14:30:00,60.56,60.64,60.56,60.56,15650.0,52.2498,52.3189,52.2498,52.2498,15650.0
2015-03-06 15:00:00,60.6,60.64,60.52,60.56,11850.0,52.2843,52.3189,52.2153,52.2498,11850.0
2015-03-06 15:30:00,60.6,60.72,60.52,60.6,29025.0,52.2843,52.3879,52.2153,52.2843,29025.0
2015-03-09 09:30:00,60.52,60.52,60.32,60.36,22550.0,52.2153,52.2153,52.0428,52.0773,22550.0
2015-03-09 10:00:00,60.4,60.6,60.32,60.56,22300.0,52.1118,52.2843,52.0428,52.2498,22300.0
2015-03-09 10:30:00,60.52,60.52,60.4,60.48,12475.0,52.2153,52.2153,52.1118,52.1808,12475.0
2015-03-09 11:00:00,60.48,60.52,60.4,60.44,9425.0,52.1808,52.2153,52.1118,52.1463,9425.0
2015-03-09 11:30:00,60.48,60.6,60.4,60.52,6975.0,52.1808,52.2843,52.1118,52.2153,6975.0
2015-03-09 12:00:00,60.56,60.6,60.52,60.52,4225.0,52.2498,52.2843,52.2153,52.2153,4225.0
2015-03-09 12:30:00,60.56,60.56,60.4,60.44,9500.0,52.2498,52.2498,52.1118,52.1463,9500.0
2015-03-09 13:00:00,60.44,60.48,60.36,60.4,8450.0,52.1463,52.1808,52.0773,52.1118,8450.0
2015-03-09 13:30:00,60.4,60.4,60.24,60.28,5225.0,52.1118,52.1118,51.9737,52.0083,5225.0
2015-03-09 14:00:00,60.28,60.36,60.24,60.36,6975.0,52.0083,52.0773,51.9737,52.0773,6975.0
2015-03-09 14:30:00,60.36,60.44,60.32,60.36,2350.0,52.0773,52.1463,52.0428,52.0773,2350.0
2015-03-09 15:00:00,60.36,60.36,60.28,60.32,29725.0,52.0773,52.0773,52.0083,52.0428,29725.0
2015-03-09 15:30:00,60.32,60.36,60.2,60.28,27875.0,52.0428,52.0773,51.9392,52.0083,27875.0
2015-03-10 09:30:00,60.8,61.2,60.8,61.08,27750.0,52.4569,52.802,52.4569,52.6985,27750.0
2015-03-10 10:00:00,61.12,61.24,61.04,61.08,136850.0,52.733,52.8365,52.664,52.6985,136850.0
2015-03-10 10:30:00,61.08,61.2,60.96,61.0,16350.0,52.6985,52.802,52.5949,52.6295,16350.0
2015-03-10 11:00:00,61.0,61.04,60.88,60.96,16500.0,52.6295,52.664,52.5259,52.5949,16500.0
2015-03-10 11:30:00,60.96,61.08,60.96,61.08,1950.0,52.5949,52.6985,52.5949,52.6985,1950.0
2015-03-10 12:00:00,61.12,61.16,61.04,61.12,14075.0,52.733,52.7675,52.664,52.733,14075.0
2015-03-10 12:30:00,61.12,61.12,60.96,61.0,5800.0,52.733,52.733,52.5949,52.6295,5800.0
2015-03-10 13:00:00,60.96,61.0,60.88,60.88,1775.0,52.5949,52.6295,52.5259,52.5259,1775.0
2015-03-10 13:30:00,60.92,60.96,60.84,60.92,4900.0,52.5604,52.5949,52.4914,52.5604,4900.0
2015-03-10 14:00:00,60.92,61.0,60.84,60.96,4625.0,52.5604,52.6295,52.4914,52.5949,4625.0
2015-03-10 14:30:00,60.92,60.92,60.84,60.92,3125.0,52.5604,52.5604,52.4914,52.5604,3125.0
2015-03-10 15:00:00,60.88,60.96,60.8,60.84,7375.0,52.5259,52.5949,52.4569,52.4914,7375.0
2015-03-10 15:30:00,60.92,61.08,60.88,61.04,38775.0,52.5604,52.6985,52.5259,52.664,38775.0
2015-03-11 09:30:00,60.88,61.16,60.84,60.88,23525.0,52.5259,52.7675,52.4914,52.5259,23525.0
2015-03-11 10:00:00,60.84,60.92,60.72,60.92,4300.0,52.4914,52.5604,52.3879,52.5604,4300.0
2015-03-11 10:30:00,60.92,61.24,60.92,61.08,12725.0,52.5604,52.8365,52.5604,52.6985,12725.0
2015-03-11 11:00:00,61.04,61.08,60.84,60.84,6975.0,52.664,52.6985,52.4914,52.4914,6975.0
2015-03-11 11:30:00,60.84,60.96,60.84,60.92,10200.0,52.4914,52.5949,52.4914,52.5604,10200.0
2015-03-11 12:00:00,60.88,60.96,60.84,60.92,4925.0,52.5259,52.5949,52.4914,52.5604,4925.0
2015-03-11 12:30:00,60.96,60.96,60.84,60.88,15725.0,52.5949,52.5949,52.4914,52.5259,15725.0
2015-03-11 13:00:00,60.88,60.88,60.8,60.84,1750.0,52.5259,52.5259,52.4569,52.4914,1750.0
2015-03-11 13:30:00,60.84,60.96,60.84,60.88,2400.0,52.4914,52.5949,52.4914,52.5259,2400.0
2015-03-11 14:00:00,60.88,60.88,60.76,60.76,10050.0,52.5259,52.5259,52.4224,52.4224,10050.0
2015-03-11 14:30:00,60.76,60.8,60.56,60.6,18300.0,52.4224,52.4569,52.2498,52.2843,18300.0
2015-03-11 15:00:00,60.6,60.72,60.6,60.68,6200.0,52.2843,52.3879,52.2843,52.3534,6200.0
2015-03-11 15:30:00,60.72,60.84,60.6,60.64,26700.0,52.3879,52.4914,52.2843,52.3189,26700.0
2015-03-12 09:30:00,60.2,60.28,59.8,59.96,59250.0,51.9392,52.0083,51.5941,51.7322,59250.0
2015-03-12 10:00:00,59.96,60.16,59.88,60.12,14150.0,51.7322,51.9047,51.6631,51.8702,14150.0
2015-03-12 10:30:00,60.16,60.24,60.04,60.12,6725.0,51.9047,51.9737,51.8012,51.8702,6725.0
2015-03-12 11:00:00,60.12,60.16,59.92,59.96,16200.0,51.8702,51.9047,51.6977,51.7322,16200.0
2015-03-12 11:30:00,59.96,60.04,59.92,60.04,17325.0,51.7322,51.8012,51.6977,51.8012,17325.0
2015-03-12 12:00:00,60.0,60.0,59.96,60.0,3300.0,51.7667,51.7667,51.7322,51.7667,3300.0
2015-03-12 12:30:00,60.0,60.0,59.92,59.92,10625.0,51.7667,51.7667,51.6977,51.6977,10625.0
2015-03-12 13:00:00,59.92,59.92,59.84,59.88,19425.0,51.6977,51.6977,51.6286,51.6631,19425.0
2015-03-12 13:30:00,59.92,59.92,59.84,59.84,3000.0,51.6977,51.6977,51.6286,51.6286,3000.0
2015-03-12 14:00:00,59.88,59.88,59.76,59.76,7250.0,51.6631,51.6631,51.5596,51.5596,7250.0
2015-03-12 14:30:00,59.84,59.88,59.76,59.8,7350.0,51.6286,51.6631,51.5596,51.5941,7350.0
2015-03-12 15:00:00,59.76,59.8,59.6,59.64,13175.0,51.5596,51.5941,51.4216,51.4561,13175.0
2015-03-12 15:30:00,59.68,59.72,59.56,59.64,34100.0,51.4906,51.5251,51.3871,51.4561,34100.0
2015-03-13 09:30:00,59.64,59.84,59.52,59.76,32225.0,51.4561,51.6286,51.3525,51.5596,32225.0
2015-03-13 10:00:00,59.72,59.88,59.72,59.84,16325.0,51.5251,51.6631,51.5251,51.6286,16325.0
2015-03-13 10:30:00,59.88,60.04,59.8,60.04,12200.0,51.6631,51.8012,51.5941,51.8012,12200.0
2015-03-13 11:00:00,60.04,60.24,59.92,60.24,18600.0,51.8012,51.9737,51.6977,51.9737,18600.0
2015-03-13 11:30:00,60.28,60.48,60.24,60.36,27100.0,52.0083,52.1808,51.9737,52.0773,27100.0
2015-03-13 12:00:00,60.32,60.4,60.2,60.2,14000.0,52.0428,52.1118,51.9392,51.9392,14000.0
2015-03-13 12:30:00,60.16,60.2,60.04,60.08,7250.0,51.9047,51.9392,51.8012,51.8357,7250.0
2015-03-13 13:00:00,60.12,60.24,60.08,60.24,12025.0,51.8702,51.9737,51.8357,51.9737,12025.0
2015-03-13 13:30:00,60.16,60.16,59.96,60.0,11850.0,51.9047,51.9047,51.7322,51.7667,11850.0
2015-03-13 14:00:00,60.0,60.12,60.0,60.0,8200.0,51.7667,51.8702,51.7667,51.7667,8200.0
2015-03-13 14:30:00,60.0,60.08,59.92,59.96,9125.0,51.7667,51.8357,51.6977,51.7322,9125.0
2015-03-13 15:00:00,59.96,60.0,59.8,59.8,10025.0,51.7322,51.7667,51.5941,51.5941,10025.0
2015-03-13 15:30:00,59.84,59.84,59.72,59.84,32600.0,51.6286,51.6286,51.5251,51.6286,32600.0
2015-03-16 09:30:00,59.64,59.64,59.44,59.52,42750.0,51.4561,51.4561,51.2835,51.3525,42750.0
2015-03-16 10:00:00,59.56,59.6,59.4,59.52,40075.0,51.3871,51.4216,51.249,51.3525,40075.0
2015-03-16 10:30:00,59.52,59.6,59.48,59.48,6775.0,51.3525,51.4216,51.318,51.318,6775.0
2015-03-16 11:00:00,59.44,59.48,59.36,59.36,13075.0,51.2835,51.318,51.2145,51.2145,13075.0
2015-03-16 11:30:00,59.44,59.52,59.4,59.52,7300.0,51.2835,51.3525,51.249,51.3525,7300.0
2015-03-16 12:00:00,59.44,59.64,59.44,59.6,34025.0,51.2835,51.4561,51.2835,51.4216,34025.0
2015-03-16 12:30:00,59.6,59.6,59.52,59.52,3375.0,51.4216,51.4216,51.3525,51.3525,3375.0
2015-03-16 13:00:00,59.56,59.64,59.52,59.56,6000.0,51.3871,51.4561,51.3525,51.3871,6000.0
2015-03-16 13:30:00,59.52,59.56,59.4,59.44,7450.0,51.3525,51.3871,51.249,51.2835,7450.0
2015-03-16 14:00:00,59.44,59.48,59.36,59.36,7075.0,51.2835,51.318,51.2145,51.2145,7075.0
2015-03-16 14:30:00,59.36,59.48,59.36,59.44,5825.0,51.2145,51.318,51.2145,51.2835,5825.0
2015-03-16 15:00:00,59.4,59.52,59.36,59.48,28000.0,51.249,51.3525,51.2145,51.318,28000.0
2015-03-16 15:30:00,59.48,59.52,59.44,59.48,26525.0,51.318,51.3525,51.2835,51.318,26525.0
2015-03-17 09:30:00,59.6,59.72,59.52,59.56,8500.0,51.4216,51.5251,51.3525,51.3871,8500.0
2015-03-17 10:00:00,59.56,59.68,59.56,59.6,7125.0,51.3871,51.4906,51.3871,51.4216,7125.0
2015-03-17 10:30:00,59.56,59.6,59.48,59.48,3900.0,51.3871,51.4216,51.318,51.318,3900.0
2015-03-17 11:00:00,59.52,59.64,59.52,59.56,4775.0,51.3525,51.4561,51.3525,51.3871,4775.0
2015-03-17 11:30:00,59.56,59.68,59.52,59.6,12475.0,51.3871,51.4906,51.3525,51.4216,12475.0
2015-03-17 12:00:00,59.64,59.68,59.6,59.64,3775.0,51.4561,51.4906,51.4216,51.4561,3775.0
2015-03-17 12:30:00,59.64,59.68,59.56,59.56,19925.0,51.4561,51.4906,51.3871,51.3871,19925.0
2015-03-17 13:00:00,59.56,59.6,59.52,59.56,675.0,51.3871,51.4216,51.3525,51.3871,675.0
2015-03-17 13:30:00,59.6,59.6,59.48,59.52,5975.0,51.4216,51.4216,51.318,51.3525,5975.0
2015-03-17 14:00:00,59.48,59.52,59.4,59.52,17275.0,51.318,51.3525,51.249,51.3525,17275.0
2015-03-17 14:30:00,59.52,59.52,59.44,59.44,2275.0,51.3525,51.3525,51.2835,51.2835,2275.0
2015-03-17 15:00:00,59.44,59.44,59.32,59.32,14325.0,51.2835,51.2835,51.18,51.18,14325.0
2015-03-17 15:30:00,59.32,59.4,59.24,59.36,23675.0,51.18,51.249,51.111,51.2145,23675.0
2015-03-18 09:30:00,59.36,59.6,59.36,59.48,36150.0,51.2145,51.4216,51.2145,51.318,36150.0
2015-03-18 10:00:00,59.48,59.48,59.32,59.36,4275.0,51.318,51.318,51.18,51.2145,4275.0
2015-03-18 10:30:00,59.4,59.44,59.36,59.36,4925.0,51.249,51.2835,51.2145,51.2145,4925.0
2015-03-18 11:00:00,59.32,59.4,59.28,59.4,7275.0,51.18,51.249,51.1455,51.249,7275.0
2015-03-18 11:30:00,59.44,59.44,59.28,59.28,10350.0,51.2835,51.2835,51.1455,51.1455,10350.0
2015-03-18 12:00:00,59.32,59.4,59.28,59.4,2000.0,51.18,51.249,51.1455,51.249,2000.0
2015-03-18 12:30:00,59.32,59.4,59.32,59.4,2700.0,51.18,51.249,51.18,51.249,2700.0
2015-03-18 13:00:00,59.44,59.52,59.44,59.52,3625.0,51.2835,51.3525,51.2835,51.3525,3625.0
2015-03-18 13:30:00,59.56,59.64,59.48,59.48,10950.0,51.3871,51.4561,51.318,51.318,10950.0
2015-03-18 14:00:00,59.36,59.4,58.8,59.04,108950.0,51.2145,51.249,50.7313,50.9384,108950.0
2015-03-18 14:30:00,59.0,59.0,58.88,58.92,32425.0,50.9039,50.9039,50.8004,50.8349,32425.0
2015-03-18 15:00:00,58.96,58.96,58.64,58.76,27900.0,50.8694,50.8694,50.5933,50.6968,27900.0
2015-03-18 15:30:00,58.76,58.92,58.72,58.88,33875.0,50.6968,50.8349,50.6623,50.8004,33875.0
2015-03-19 09:30:00,58.88,58.96,58.8,58.84,53375.0,50.8004,50.8694,50.7313,50.7659,53375.0
2015-03-19 10:00:00,58.84,58.84,58.72,58.72,11200.0,50.7659,50.7659,50.6623,50.6623,11200.0
2015-03-19 10:30:00,58.76,58.84,58.76,58.76,6175.0,50.6968,50.7659,50.6968,50.6968,6175.0
2015-03-19 11:00:00,58.72,58.84,58.72,58.84,16550.0,50.6623,50.7659,50.6623,50.7659,16550.0
2015-03-19 11:30:00,58.84,58.92,58.84,58.84,52100.0,50.7659,50.8349,50.7659,50.7659,52100.0
2015-03-19 12:00:00,58.88,58.92,58.84,58.84,4950.0,50.8004,50.8349,50.7659,50.7659,4950.0
2015-03-19 12:30:00,58.88,58.96,58.84,58.88,2375.0,50.8004,50.8694,50.7659,50.8004,2375.0
2015-03-19 13:00:00,58.92,58.92,58.76,58.76,3600.0,50.8349,50.8349,50.6968,50.6968,3600.0
2015-03-19 13:30:00,58.8,58.88,58.8,58.8,6975.0,50.7313,50.8004,50.7313,50.7313,6975.0
2015-03-19 14:00:00,58.84,58.84,58.76,58.76,2975.0,50.7659,50.7659,50.6968,50.6968,2975.0
2015-03-19 14:30:00,58.72,58.8,58.68,58.72,6850.0,50.6623,50.7313,50.6278,50.6623,6850.0
2015-03-19 15:00:00,58.72,58.8,58.68,58.72,4525.0,50.6623,50.7313,50.6278,50.6623,4525.0
2015-03-19 15:30:00,58.72,58.8,58.68,58.76,21950.0,50.6623,50.7313,50.6278,50.6968,21950.0
2015-03-20 09:30:00,58.52,58.52,58.32,58.4,24125.0,50.4898,50.4898,50.3172,50.3862,24125.0
2015-03-20 10:00:00,58.4,58.44,58.32,58.4,90850.0,50.3862,50.4207,50.3172,50.3862,90850.0
2015-03-20 10:30:00,58.4,58.44,58.32,58.32,16625.0,50.3862,50.4207,50.3172,50.3172,16625.0
2015-03-20 11:00:00,58.32,58.4,58.32,58.32,6125.0,50.3172,50.3862,50.3172,50.3172,6125.0
2015-03-20 11:30:00,58.36,58.36,58.2,58.24,15150.0,50.3517,50.3517,50.2137,50.2482,15150.0
2015-03-20 12:00:00,58.24,58.28,58.2,58.24,5075.0,50.2482,50.2827,50.2137,50.2482,5075.0
2015-03-20 12:30:00,58.24,58.24,58.12,58.16,44625.0,50.2482,50.2482,50.1447,50.1792,44625.0
2015-03-20 13:00:00,58.16,58.2,58.16,58.2,9675.0,50.1792,50.2137,50.1792,50.2137,9675.0
2015-03-20 13:30:00,58.24,58.24,58.16,58.2,12000.0,50.2482,50.2482,50.1792,50.2137,12000.0
2015-03-20 14:00:00,58.2,58.28,58.16,58.16,10500.0,50.2137,50.2827,50.1792,50.1792,10500.0
2015-03-20 14:30:00,58.16,58.24,58.16,58.2,10575.0,50.1792,50.2482,50.1792,50.2137,10575.0
2015-03-20 15:00:00,58.2,58.32,58.2,58.28,20925.0,50.2137,50.3172,50.2137,50.2827,20925.0
2015-03-20 15:30:00,58.24,58.24,58.12,58.2,34350.0,50.2482,50.2482,50.1447,50.2137,34350.0
2015-03-23 09:30:00,58.2,58.28,58.12,58.28,23975.0,50.2137,50.2827,50.1447,50.2827,23975.0
2015-03-23 10:00:00,58.24,58.24,58.16,58.16,2075.0,50.2482,50.2482,50.1792,50.1792,2075.0
2015-03-23 10:30:00,58.2,58.2,58.16,58.16,5075.0,50.2137,50.2137,50.1792,50.1792,5075.0
2015-03-23 11:00:00,58.2,58.2,58.12,58.16,6300.0,50.2137,50.2137,50.1447,50.1792,6300.0
2015-03-23 11:30:00,58.16,58.2,58.16,58.16,600.0,50.1792,50.2137,50.1792,50.1792,600.0
2015-03-23 12:00:00,58.2,58.2,58.12,58.12,5650.0,50.2137,50.2137,50.1447,50.1447,5650.0
2015-03-23 12:30:00,58.12,58.16,58.08,58.12,10225.0,50.1447,50.1792,50.1101,50.1447,10225.0
2015-03-23 13:00:00,58.12,58.12,58.08,58.08,1325.0,50.1447,50.1447,50.1101,50.1101,1325.0
2015-03-23 13:30:00,58.08,58.12,58.08,58.12,475.0,50.1101,50.1447,50.1101,50.1447,475.0
2015-03-23 14:00:00,58.08,58.12,58.04,58.08,19150.0,50.1101,50.1447,50.0756,50.1101,19150.0
2015-03-23 14:30:00,58.08,58.12,58.08,58.12,3050.0,50.1101,50.1447,50.1101,50.1447,3050.0
2015-03-23 15:00:00,58.08,58.16,58.08,58.12,20050.0,50.1101,50.1792,50.1101,50.1447,20050.0
2015-03-23 15:30:00,58.12,58.24,58.08,58.2,18050.0,50.1447,50.2482,50.1101,50.2137,18050.0
2015-03-24 09:30:00,58.28,58.36,58.2,58.2,26800.0,50.2827,50.3517,50.2137,50.2137,26800.0
2015-03-24 10:00:00,58.16,58.2,58.08,58.12,18750.0,50.1792,50.2137,50.1101,50.1447,18750.0
2015-03-24 10:30:00,58.16,58.2,58.12,58.16,34600.0,50.1792,50.2137,50.1447,50.1792,34600.0
2015-03-24 11:00:00,58.12,58.12,58.04,58.08,2525.0,50.1447,50.1447,50.0756,50.1101,2525.0
2015-03-24 11:30:00,58.08,58.12,58.04,58.08,1600.0,50.1101,50.1447,50.0756,50.1101,1600.0
2015-03-24 12:00:00,58.08,58.16,58.08,58.12,3425.0,50.1101,50.1792,50.1101,50.1447,3425.0
2015-03-24 12:30:00,58.12,58.24,58.12,58.24,13625.0,50.1447,50.2482,50.1447,50.2482,13625.0
2015-03-24 13:00:00,58.2,58.32,58.2,58.32,6975.0,50.2137,50.3172,50.2137,50.3172,6975.0
2015-03-24 13:30:00,58.28,58.32,58.2,58.24,11725.0,50.2827,50.3172,50.2137,50.2482,11725.0
2015-03-24 14:00:00,58.24,58.32,58.24,58.32,32075.0,50.2482,50.3172,50.2482,50.3172,32075.0
2015-03-24 14:30:00,58.32,58.32,58.2,58.24,15200.0,50.3172,50.3172,50.2137,50.2482,15200.0
2015-03-24 15:00:00,58.24,58.24,58.12,58.24,5225.0,50.2482,50.2482,50.1447,50.2482,5225.0
2015-03-24 15:30:00,58.24,58.32,58.2,58.28,17600.0,50.2482,50.3172,50.2137,50.2827,17600.0
2015-03-25 09:30:00,58.28,58.6,58.16,58.52,37550.0,50.2827,50.5588,50.1792,50.4898,37550.0
2015-03-25 10:00:00,58.52,58.52,58.4,58.48,39075.0,50.4898,50.4898,50.3862,50.4553,39075.0
2015-03-25 10:30:00,58.48,58.72,58.48,58.56,26625.0,50.4553,50.6623,50.4553,50.5243,26625.0
2015-03-25 11:00:00,58.6,58.84,58.56,58.76,9800.0,50.5588,50.7659,50.5243,50.6968,9800.0
2015-03-25 11:30:00,58.8,59.04,58.8,59.0,18650.0,50.7313,50.9384,50.7313,50.9039,18650.0
2015-03-25 12:00:00,59.04,59.2,59.0,59.16,17125.0,50.9384,51.0765,50.9039,51.0419,17125.0
2015-03-25 12:30:00,59.16,59.32,59.12,59.2,9150.0,51.0419,51.18,51.0074,51.0765,9150.0
2015-03-25 13:00:00,59.16,59.36,59.16,59.24,6075.0,51.0419,51.2145,51.0419,51.111,6075.0
2015-03-25 13:30:00,59.24,59.32,59.16,59.24,18625.0,51.111,51.18,51.0419,51.111,18625.0
2015-03-25 14:00:00,59.24,59.32,59.2,59.24,9675.0,51.111,51.18,51.0765,51.111,9675.0
2015-03-25 14:30:00,59.2,59.32,59.2,59.32,7700.0,51.0765,51.18,51.0765,51.18,7700.0
2015-03-25 15:00:00,59.36,59.52,59.32,59.48,9100.0,51.2145,51.3525,51.18,51.318,9100.0
2015-03-25 15:30:00,59.52,59.68,59.48,59.6,54250.0,51.3525,51.4906,51.318,51.4216,54250.0
2015-03-26 09:30:00,59.8,59.88,59.6,59.84,89400.0,51.5941,51.6631,51.4216,51.6286,89400.0
2015-03-26 10:00:00,59.88,60.08,59.8,59.88,14500.0,51.6631,51.8357,51.5941,51.6631,14500.0
2015-03-26 10:30:00,59.92,59.92,59.68,59.8,14600.0,51.6977,51.6977,51.4906,51.5941,14600.0
2015-03-26 11:00:00,59.84,60.0,59.8,59.92,4525.0,51.6286,51.7667,51.5941,51.6977,4525.0
2015-03-26 11:30:00,59.92,59.92,59.72,59.72,60650.0,51.6977,51.6977,51.5251,51.5251,60650.0
2015-03-26 12:00:00,59.76,59.88,59.72,59.84,79650.0,51.5596,51.6631,51.5251,51.6286,79650.0
2015-03-26 12:30:00,59.88,59.92,59.72,59.76,54875.0,51.6631,51.6977,51.5251,51.5596,54875.0
2015-03-26 13:00:00,59.72,59.8,59.68,59.68,16500.0,51.5251,51.5941,51.4906,51.4906,16500.0
2015-03-26 13:30:00,59.68,59.68,59.4,59.48,8800.0,51.4906,51.4906,51.249,51.318,8800.0
2015-03-26 14:00:00,59.48,59.68,59.48,59.68,2675.0,51.318,51.4906,51.318,51.4906,2675.0
2015-03-26 14:30:00,59.72,59.8,59.64,59.76,10950.0,51.5251,51.5941,51.4561,51.5596,10950.0
2015-03-26 15:00:00,59.8,59.84,59.72,59.76,8525.0,51.5941,51.6286,51.5251,51.5596,8525.0
2015-03-26 15:30:00,59.76,59.76,59.68,59.72,21700.0,51.5596,51.5596,51.4906,51.5251,21700.0
2015-03-27 09:30:00,59.68,59.68,59.44,59.48,13225.0,51.4906,51.4906,51.2835,51.318,13225.0
2015-03-27 10:00:00,59.48,59.92,59.4,59.76,10725.0,51.318,51.6977,51.249,51.5596,10725.0
2015-03-27 10:30:00,59.76,59.8,59.52,59.52,7125.0,51.5596,51.5941,51.3525,51.3525,7125.0
2015-03-27 11:00:00,59.52,59.68,59.48,59.68,4075.0,51.3525,51.4906,51.318,51.4906,4075.0
2015-03-27 11:30:00,59.64,59.68,59.56,59.64,7425.0,51.4561,51.4906,51.3871,51.4561,7425.0
2015-03-27 12:00:00,59.6,59.6,59.48,59.56,4750.0,51.4216,51.4216,51.318,51.3871,4750.0
2015-03-27 12:30:00,59.52,59.52,59.44,59.44,17400.0,51.3525,51.3525,51.2835,51.2835,17400.0
2015-03-27 13:00:00,59.48,59.48,59.44,59.48,1175.0,51.318,51.318,51.2835,51.318,1175.0
2015-03-27 13:30:00,59.44,59.56,59.4,59.48,2550.0,51.2835,51.3871,51.249,51.318,2550.0
2015-03-27 14:00:00,59.48,59.52,59.44,59.48,3775.0,51.318,51.3525,51.2835,51.318,3775.0
2015-03-27 14:30:00,59.48,59.48,59.44,59.44,500.0,51.318,51.318,51.2835,51.2835,500.0
2015-03-27 15:00:00,59.44,59.48,59.36,59.44,4900.0,51.2835,51.318,51.2145,51.2835,4900.0
2015-03-27 15:30:00,59.4,59.4,59.24,59.32,23200.0,51.249,51.249,51.111,51.18,23200.0
2015-03-30 09:30:00,59.0,59.0,58.72,58.76,79500.0,50.9039,50.9039,50.6623,50.6968,79500.0
2015-03-30 10:00:00,58.72,58.84,58.68,58.8,5625.0,50.6623,50.7659,50.6278,50.7313,5625.0
2015-03-30 10:30:00,58.76,58.84,58.68,58.68,3825.0,50.6968,50.7659,50.6278,50.6278,3825.0
2015-03-30 11:00:00,58.72,58.76,58.64,58.64,2700.0,50.6623,50.6968,50.5933,50.5933,2700.0
2015-03-30 11:30:00,58.64,58.72,58.64,58.68,9450.0,50.5933,50.6623,50.5933,50.6278,9450.0
2015-03-30 12:00:00,58.68,58.68,58.52,58.56,39625.0,50.6278,50.6278,50.4898,50.5243,39625.0
2015-03-30 12:30:00,58.52,58.6,58.48,58.52,5700.0,50.4898,50.5588,50.4553,50.4898,5700.0
2015-03-30 13:00:00,58.48,58.52,58.44,58.44,28225.0,50.4553,50.4898,50.4207,50.4207,28225.0
2015-03-30 13:30:00,58.44,58.52,58.44,58.52,5875.0,50.4207,50.4898,50.4207,50.4898,5875.0
2015-03-30 14:00:00,58.48,58.52,58.4,58.48,82225.0,50.4553,50.4898,50.3862,50.4553,82225.0
2015-03-30 14:30:00,58.44,58.44,58.4,58.44,6750.0,50.4207,50.4207,50.3862,50.4207,6750.0
2015-03-30 15:00:00,58.44,58.52,58.4,58.52,6600.0,50.4207,50.4898,50.3862,50.4898,6600.0
2015-03-30 15:30:00,58.56,58.56,58.4,58.48,23725.0,50.5243,50.5243,50.3862,50.4553,23725.0
2015-03-31 09:30:00,58.8,58.84,58.64,58.64,25900.0,50.7313,50.7659,50.5933,50.5933,25900.0
2015-03-31 10:00:00,58.68,58.68,58.6,58.64,4100.0,50.6278,50.6278,50.5588,50.5933,4100.0
2015-03-31 10:30:00,58.64,58.64,58.56,58.64,4900.0,50.5933,50.5933,50.5243,50.5933,4900.0
2015-03-31 11:00:00,58.68,58.68,58.52,58.68,3625.0,50.6278,50.6278,50.4898,50.6278,3625.0
2015-03-31 11:30:00,58.72,58.8,58.72,58.8,7850.0,50.6623,50.7313,50.6623,50.7313,7850.0
2015-03-31 12:00:00,58.84,58.88,58.8,58.8,4175.0,50.7659,50.8004,50.7313,50.7313,4175.0
2015-03-31 12:30:00,58.76,58.76,58.68,58.68,4900.0,50.6968,50.6968,50.6278,50.6278,4900.0
2015-03-31 13:00:00,58.64,58.68,58.64,58.68,575.0,50.5933,50.6278,50.5933,50.6278,575.0
2015-03-31 13:30:00,58.68,58.72,58.6,58.72,2050.0,50.6278,50.6623,50.5588,50.6623,2050.0
2015-03-31 14:00:00,58.72,58.72,58.68,58.68,7500.0,50.6623,50.6623,50.6278,50.6278,7500.0
2015-03-31 14:30:00,58.72,58.72,58.6,58.6,1500.0,50.6623,50.6623,50.5588,50.5588,1500.0
2015-03-31 15:00:00,58.64,58.88,58.64,58.84,17550.0,50.5933,50.8004,50.5933,50.7659,17550.0
2015-03-31 15:30:00,58.84,58.88,58.56,58.68,58875.0,50.7659,50.8004,50.5243,50.6278,58875.0
2015-04-01 09:30:00,58.72,59.36,58.68,59.24,74900.0,50.6623,51.2145,50.6278,51.111,74900.0
2015-04-01 10:00:00,59.28,59.28,58.96,59.0,17900.0,51.1455,51.1455,50.8694,50.9039,17900.0
2015-04-01 10:30:00,59.08,59.08,58.72,58.84,4700.0,50.9729,50.9729,50.6623,50.7659,4700.0
2015-04-01 11:00:00,58.76,58.8,58.72,58.8,5075.0,50.6968,50.7313,50.6623,50.7313,5075.0
2015-04-01 11:30:00,58.8,58.88,58.76,58.88,1925.0,50.7313,50.8004,50.6968,50.8004,1925.0
2015-04-01 12:00:00,58.84,59.2,58.84,59.08,7775.0,50.7659,51.0765,50.7659,50.9729,7775.0
2015-04-01 12:30:00,59.08,59.12,59.04,59.04,1725.0,50.9729,51.0074,50.9384,50.9384,1725.0
2015-04-01 13:00:00,59.08,59.12,58.96,58.96,5175.0,50.9729,51.0074,50.8694,50.8694,5175.0
2015-04-01 13:30:00,58.92,58.92,58.8,58.88,2900.0,50.8349,50.8349,50.7313,50.8004,2900.0
2015-04-01 14:00:00,58.88,59.0,58.88,58.96,4500.0,50.8004,50.9039,50.8004,50.8694,4500.0
2015-04-01 14:30:00,59.08,59.08,58.92,58.92,1875.0,50.9729,50.9729,50.8349,50.8349,1875.0
2015-04-01 15:00:00,58.92,59.04,58.92,59.0,7400.0,50.8349,50.9384,50.8349,50.9039,7400.0
2015-04-01 15:30:00,59.0,59.0,58.68,58.68,16225.0,50.9039,50.9039,50.6278,50.6278,16225.0
2015-04-02 09:30:00,58.72,58.72,58.32,58.4,25800.0,50.6623,50.6623,50.3172,50.3862,25800.0
2015-04-02 10:00:00,58.32,58.4,58.28,58.4,5050.0,50.3172,50.3862,50.2827,50.3862,5050.0
2015-04-02 10:30:00,58.44,58.48,58.36,58.4,7175.0,50.4207,50.4553,50.3517,50.3862,7175.0
2015-04-02 11:00:00,58.32,58.44,58.32,58.4,5900.0,50.3172,50.4207,50.3172,50.3862,5900.0
2015-04-02 11:30:00,58.4,58.52,58.4,58.52,4675.0,50.3862,50.4898,50.3862,50.4898,4675.0
2015-04-02 12:00:00,58.56,58.64,58.48,58.48,4425.0,50.5243,50.5933,50.4553,50.4553,4425.0
2015-04-02 12:30:00,58.48,58.52,58.48,58.52,375.0,50.4553,50.4898,50.4553,50.4898,375.0
2015-04-02 13:00:00,58.48,58.52,58.36,58.44,3150.0,50.4553,50.4898,50.3517,50.4207,3150.0
2015-04-02 13:30:00,58.44,58.52,58.44,58.48,3275.0,50.4207,50.4898,50.4207,50.4553,3275.0
2015-04-02 14:00:00,58.48,58.52,58.44,58.52,21100.0,50.4553,50.4898,50.4207,50.4898,21100.0
2015-04-02 14:30:00,58.52,58.6,58.48,58.56,1025.0,50.4898,50.5588,50.4553,50.5243,1025.0
2015-04-02 15:00:00,58.56,58.64,58.52,58.6,6500.0,50.5243,50.5933,50.4898,50.5588,6500.0
2015-04-02 15:30:00,58.6,58.6,58.48,58.56,11550.0,50.5588,50.5588,50.4553,50.5243,11550.0
2015-04-06 09:30:00,58.92,58.92,58.28,58.4,35075.0,50.8349,50.8349,50.2827,50.3862,35075.0
2015-04-06 10:00:00,58.44,58.48,58.32,58.32,3300.0,50.4207,50.4553,50.3172,50.3172,3300.0
2015-04-06 10:30:00,58.28,58.4,58.24,58.32,3275.0,50.2827,50.3862,50.2482,50.3172,3275.0
2015-04-06 11:00:00,58.32,58.36,58.24,58.36,3300.0,50.3172,50.3517,50.2482,50.3517,3300.0
2015-04-06 11:30:00,58.36,58.36,58.28,58.28,5925.0,50.3517,50.3517,50.2827,50.2827,5925.0
2015-04-06 12:00:00,58.28,58.28,58.2,58.24,10525.0,50.2827,50.2827,50.2137,50.2482,10525.0
2015-04-06 12:30:00,58.28,58.32,58.2,58.24,5725.0,50.2827,50.3172,50.2137,50.2482,5725.0
2015-04-06 13:00:00,58.24,58.24,58.16,58.2,7850.0,50.2482,50.2482,50.1792,50.2137,7850.0
2015-04-06 13:30:00,58.16,58.28,58.16,58.2,2250.0,50.1792,50.2827,50.1792,50.2137,2250.0
2015-04-06 14:00:00,58.2,58.24,58.2,58.24,10725.0,50.2137,50.2482,50.2137,50.2482,10725.0
2015-04-06 14:30:00,58.24,58.32,58.24,58.32,1225.0,50.2482,50.3172,50.2482,50.3172,1225.0
2015-04-06 15:00:00,58.32,58.36,58.28,58.32,56900.0,50.3172,50.3517,50.2827,50.3172,56900.0
2015-04-06 15:30:00,58.32,58.4,58.28,58.32,9500.0,50.3172,50.3862,50.2827,50.3172,9500.0
2015-04-07 09:30:00,58.48,58.48,58.24,58.28,97450.0,50.4553,50.4553,50.2482,50.2827,97450.0
2015-04-07 10:00:00,58.28,58.4,58.24,58.24,4925.0,50.2827,50.3862,50.2482,50.2482,4925.0
2015-04-07 10:30:00,58.24,58.24,58.16,58.2,14800.0,50.2482,50.2482,50.1792,50.2137,14800.0
2015-04-07 11:00:00,58.24,58.28,58.24,58.28,3650.0,50.2482,50.2827,50.2482,50.2827,3650.0
2015-04-07 11:30:00,58.28,58.28,58.2,58.24,1625.0,50.2827,50.2827,50.2137,50.2482,1625.0
2015-04-07 12:00:00,58.2,58.24,58.16,58.16,5100.0,50.2137,50.2482,50.1792,50.1792,5100.0
2015-04-07 12:30:00,58.16,58.24,58.16,58.2,4600.0,50.1792,50.2482,50.1792,50.2137,4600.0
2015-04-07 13:00:00,58.24,58.28,58.2,58.24,7100.0,50.2482,50.2827,50.2137,50.2482,7100.0
2015-04-07 13:30:00,58.28,58.36,58.24,58.36,3725.0,50.2827,50.3517,50.2482,50.3517,3725.0
2015-04-07 14:00:00,58.4,58.4,58.28,58.32,15100.0,50.3862,50.3862,50.2827,50.3172,15100.0
2015-04-07 14:30:00,58.32,58.4,58.28,58.4,2775.0,50.3172,50.3862,50.2827,50.3862,2775.0
2015-04-07 15:00:00,58.4,58.56,58.4,58.48,13650.0,50.3862,50.5243,50.3862,50.4553,13650.0
2015-04-07 15:30:00,58.52,58.68,58.48,58.68,26625.0,50.4898,50.6278,50.4553,50.6278,26625.0
2015-04-08 09:30:00,58.6,58.68,58.24,58.32,20550.0,50.5588,50.6278,50.2482,50.3172,20550.0
2015-04-08 10:00:00,58.28,58.4,58.28,58.36,16550.0,50.2827,50.3862,50.2827,50.3517,16550.0
2015-04-08 10:30:00,58.36,58.56,58.36,58.44,1375.0,50.3517,50.5243,50.3517,50.4207,1375.0
2015-04-08 11:00:00,58.4,58.4,58.32,58.36,8800.0,50.3862,50.3862,50.3172,50.3517,8800.0
2015-04-08 11:30:00,58.32,58.36,58.16,58.24,22300.0,50.3172,50.3517,50.1792,50.2482,22300.0
2015-04-08 12:00:00,58.24,58.28,58.2,58.28,13875.0,50.2482,50.2827,50.2137,50.2827,13875.0
2015-04-08 12:30:00,58.28,58.32,58.24,58.24,2250.0,50.2827,50.3172,50.2482,50.2482,2250.0
2015-04-08 13:00:00,58.28,58.28,58.24,58.28,1350.0,50.2827,50.2827,50.2482,50.2827,1350.0
2015-04-08 13:30:00,58.24,58.24,58.2,58.24,4700.0,50.2482,50.2482,50.2137,50.2482,4700.0
2015-04-08 14:00:00,58.28,58.44,58.08,58.16,11950.0,50.2827,50.4207,50.1101,50.1792,11950.0
2015-04-08 14:30:00,58.16,58.36,58.16,58.36,6375.0,50.1792,50.3517,50.1792,50.3517,6375.0
2015-04-08 15:00:00,58.32,58.32,58.24,58.28,3450.0,50.3172,50.3172,50.2482,50.2827,3450.0
2015-04-08 15:30:00,58.28,58.32,58.16,58.16,75200.0,50.2827,50.3172,50.1792,50.1792,75200.0
2015-04-09 09:30:00,58.24,58.28,58.04,58.24,15925.0,50.2482,50.2827,50.0756,50.2482,15925.0
2015-04-09 10:00:00,58.2,58.4,58.2,58.24,22150.0,50.2137,50.3862,50.2137,50.2482,22150.0
2015-04-09 10:30:00,58.24,58.76,58.24,58.64,12525.0,50.2482,50.6968,50.2482,50.5933,12525.0
2015-04-09 11:00:00,58.68,58.96,58.68,58.76,10350.0,50.6278,50.8694,50.6278,50.6968,10350.0
2015-04-09 11:30:00,58.72,58.72,58.56,58.64,5750.0,50.6623,50.6623,50.5243,50.5933,5750.0
2015-04-09 12:00:00,58.6,58.64,58.32,58.36,5850.0,50.5588,50.5933,50.3172,50.3517,5850.0
2015-04-09 12:30:00,58.4,58.4,58.32,58.32,4250.0,50.3862,50.3862,50.3172,50.3172,4250.0
2015-04-09 13:00:00,58.32,58.44,58.32,58.4,3075.0,50.3172,50.4207,50.3172,50.3862,3075.0
2015-04-09 13:30:00,58.44,58.52,58.4,58.48,2075.0,50.4207,50.4898,50.3862,50.4553,2075.0
2015-04-09 14:00:00,58.44,58.52,58.44,58.48,2900.0,50.4207,50.4898,50.4207,50.4553,2900.0
2015-04-09 14:30:00,58.52,58.56,58.44,58.48,3100.0,50.4898,50.5243,50.4207,50.4553,3100.0
2015-04-09 15:00:00,58.48,58.48,58.32,58.36,2100.0,50.4553,50.4553,50.3172,50.3517,2100.0
2015-04-09 15:30:00,58.36,58.44,58.32,58.4,40400.0,50.3517,50.4207,50.3172,50.3862,40400.0
2015-04-10 09:30:00,58.16,58.24,58.08,58.16,28800.0,50.1792,50.2482,50.1101,50.1792,28800.0
2015-04-10 10:00:00,58.16,58.24,58.16,58.16,9175.0,50.1792,50.2482,50.1792,50.1792,9175.0
2015-04-10 10:30:00,58.16,58.16,58.08,58.08,6075.0,50.1792,50.1792,50.1101,50.1101,6075.0
2015-04-10 11:00:00,58.12,58.12,58.04,58.04,9000.0,50.1447,50.1447,50.0756,50.0756,9000.0
2015-04-10 11:30:00,58.04,58.08,58.0,58.04,7575.0,50.0756,50.1101,50.0411,50.0756,7575.0
2015-04-10 12:00:00,58.04,58.08,58.0,58.04,4325.0,50.0756,50.1101,50.0411,50.0756,4325.0
2015-04-10 12:30:00,58.04,58.12,58.0,58.12,10725.0,50.0756,50.1447,50.0411,50.1447,10725.0
2015-04-10 13:00:00,58.08,58.12,58.08,58.12,3725.0,50.1101,50.1447,50.1101,50.1447,3725.0
2015-04-10 13:30:00,58.12,58.16,58.08,58.08,4700.0,50.1447,50.1792,50.1101,50.1101,4700.0
2015-04-10 14:00:00,58.08,58.12,58.08,58.12,5400.0,50.1101,50.1447,50.1101,50.1447,5400.0
2015-04-10 14:30:00,58.12,58.12,58.08,58.12,5725.0,50.1447,50.1447,50.1101,50.1447,5725.0
2015-04-10 15:00:00,58.12,58.16,58.08,58.16,7225.0,50.1447,50.1792,50.1101,50.1792,7225.0
2015-04-10 15:30:00,58.12,58.16,58.08,58.08,20600.0,50.1447,50.1792,50.1101,50.1101,20600.0
2015-04-13 09:30:00,58.04,58.04,57.88,57.92,26375.0,50.0756,50.0756,49.9376,49.9721,26375.0
2015-04-13 10:00:00,57.88,57.92,57.76,57.8,33925.0,49.9376,49.9721,49.8341,49.8686,33925.0
2015-04-13 10:30:00,57.8,57.84,57.72,57.8,17675.0,49.8686,49.9031,49.7995,49.8686,17675.0
2015-04-13 11:00:00,57.84,57.84,57.72,57.76,3725.0,49.9031,49.9031,49.7995,49.8341,3725.0
2015-04-13 11:30:00,57.8,57.8,57.72,57.76,4225.0,49.8686,49.8686,49.7995,49.8341,4225.0
2015-04-13 12:00:00,57.76,57.88,57.76,57.84,3950.0,49.8341,49.9376,49.8341,49.9031,3950.0
2015-04-13 12:30:00,57.88,57.88,57.84,57.88,3575.0,49.9376,49.9376,49.9031,49.9376,3575.0
2015-04-13 13:00:00,57.84,58.0,57.84,57.96,6025.0,49.9031,50.0411,49.9031,50.0066,6025.0
2015-04-13 13:30:00,58.0,58.04,57.92,57.92,11675.0,50.0411,50.0756,49.9721,49.9721,11675.0
2015-04-13 14:00:00,57.96,57.96,57.88,57.96,4400.0,50.0066,50.0066,49.9376,50.0066,4400.0
2015-04-13 14:30:00,57.96,58.0,57.88,57.96,10400.0,50.0066,50.0411,49.9376,50.0066,10400.0
2015-04-13 15:00:00,58.0,58.0,57.92,58.0,13325.0,50.0411,50.0411,49.9721,50.0411,13325.0
2015-04-13 15:30:00,58.0,58.08,57.96,58.04,18800.0,50.0411,50.1101,50.0066,50.0756,18800.0
2015-04-14 09:30:00,58.0,58.24,57.88,58.2,29725.0,50.0411,50.2482,49.9376,50.2137,29725.0
2015-04-14 10:00:00,58.2,58.44,58.16,58.32,38850.0,50.2137,50.4207,50.1792,50.3172,38850.0
2015-04-14 10:30:00,58.32,58.4,58.16,58.24,14525.0,50.3172,50.3862,50.1792,50.2482,14525.0
2015-04-14 11:00:00,58.24,58.24,57.92,58.0,17400.0,50.2482,50.2482,49.9721,50.0411,17400.0
2015-04-14 11:30:00,58.04,58.04,58.0,58.0,7825.0,50.0756,50.0756,50.0411,50.0411,7825.0
2015-04-14 12:00:00,58.0,58.04,57.96,58.0,1625.0,50.0411,50.0756,50.0066,50.0411,1625.0
2015-04-14 12:30:00,58.0,58.04,57.92,58.04,3800.0,50.0411,50.0756,49.9721,50.0756,3800.0
2015-04-14 13:00:00,58.04,58.08,58.04,58.08,2175.0,50.0756,50.1101,50.0756,50.1101,2175.0
2015-04-14 13:30:00,58.08,58.08,58.04,58.08,1000.0,50.1101,50.1101,50.0756,50.1101,1000.0
2015-04-14 14:00:00,58.08,58.08,58.0,58.0,8425.0,50.1101,50.1101,50.0411,50.0411,8425.0
2015-04-14 14:30:00,58.04,58.08,58.04,58.08,925.0,50.0756,50.1101,50.0756,50.1101,925.0
2015-04-14 15:00:00,58.04,58.08,58.04,58.08,2900.0,50.0756,50.1101,50.0756,50.1101,2900.0
2015-04-14 15:30:00,58.08,58.12,58.0,58.08,9850.0,50.1101,50.1447,50.0411,50.1101,9850.0
2015-04-15 09:30:00,57.76,57.92,57.72,57.8,54725.0,49.8341,49.9721,49.7995,49.8686,54725.0
2015-04-15 10:00:00,57.8,57.84,57.72,57.76,45575.0,49.8686,49.9031,49.7995,49.8341,45575.0
2015-04-15 10:30:00,57.76,57.76,57.68,57.72,15500.0,49.8341,49.8341,49.765,49.7995,15500.0
2015-04-15 11:00:00,57.72,57.76,57.68,57.76,13050.0,49.7995,49.8341,49.765,49.8341,13050.0
2015-04-15 11:30:00,57.72,57.76,57.68,57.68,5700.0,49.7995,49.8341,49.765,49.765,5700.0
2015-04-15 12:00:00,57.68,57.68,57.6,57.64,50275.0,49.765,49.765,49.696,49.7305,50275.0
2015-04-15 12:30:00,57.64,57.64,57.56,57.56,28000.0,49.7305,49.7305,49.6615,49.6615,28000.0
2015-04-15 13:00:00,57.52,57.56,57.36,57.4,3600.0,49.627,49.6615,49.4889,49.5235,3600.0
2015-04-15 13:30:00,57.36,57.48,57.36,57.48,7150.0,49.4889,49.5925,49.4889,49.5925,7150.0
2015-04-15 14:00:00,57.48,57.48,57.4,57.48,58325.0,49.5925,49.5925,49.5235,49.5925,58325.0
2015-04-15 14:30:00,57.48,57.52,57.44,57.48,5350.0,49.5925,49.627,49.558,49.5925,5350.0
2015-04-15 15:00:00,57.48,57.48,57.44,57.48,12800.0,49.5925,49.5925,49.558,49.5925,12800.0
2015-04-15 15:30:00,57.44,57.64,57.44,57.6,25575.0,49.558,49.7305,49.558,49.696,25575.0
2015-04-16 09:30:00,57.64,57.8,57.6,57.76,15025.0,49.7305,49.8686,49.696,49.8341,15025.0
2015-04-16 10:00:00,57.76,57.8,57.64,57.72,8875.0,49.8341,49.8686,49.7305,49.7995,8875.0
2015-04-16 10:30:00,57.72,57.72,57.6,57.68,4625.0,49.7995,49.7995,49.696,49.765,4625.0
2015-04-16 11:00:00,57.68,57.68,57.6,57.64,3625.0,49.765,49.765,49.696,49.7305,3625.0
2015-04-16 11:30:00,57.64,57.68,57.6,57.68,2375.0,49.7305,49.765,49.696,49.765,2375.0
2015-04-16 12:00:00,57.68,57.72,57.64,57.64,101750.0,49.765,49.7995,49.7305,49.7305,101750.0
2015-04-16 12:30:00,57.64,57.72,57.64,57.68,1575.0,49.7305,49.7995,49.7305,49.765,1575.0
2015-04-16 13:00:00,57.68,57.68,57.64,57.68,1125.0,49.765,49.765,49.7305,49.765,1125.0
2015-04-16 13:30:00,57.68,57.68,57.56,57.6,6625.0,49.765,49.765,49.6615,49.696,6625.0
2015-04-16 14:00:00,57.6,57.6,57.56,57.6,1550.0,49.696,49.696,49.6615,49.696,1550.0
2015-04-16 14:30:00,57.6,57.6,57.56,57.6,7275.0,49.696,49.696,49.6615,49.696,7275.0
2015-04-16 15:00:00,57.6,57.72,57.6,57.68,4875.0,49.696,49.7995,49.696,49.765,4875.0
2015-04-16 15:30:00,57.72,57.72,57.64,57.72,31025.0,49.7995,49.7995,49.7305,49.7995,31025.0
2015-04-17 09:30:00,58.28,58.36,58.16,58.36,19425.0,50.2827,50.3517,50.1792,50.3517,19425.0
2015-04-17 10:00:00,58.36,58.64,58.36,58.56,132700.0,50.3517,50.5933,50.3517,50.5243,132700.0
2015-04-17 10:30:00,58.56,58.68,58.44,58.64,14350.0,50.5243,50.6278,50.4207,50.5933,14350.0
2015-04-17 11:00:00,58.68,58.76,58.48,58.48,11275.0,50.6278,50.6968,50.4553,50.4553,11275.0
2015-04-17 11:30:00,58.52,58.6,58.52,58.56,6275.0,50.4898,50.5588,50.4898,50.5243,6275.0
2015-04-17 12:00:00,58.6,58.68,58.56,58.68,7200.0,50.5588,50.6278,50.5243,50.6278,7200.0
2015-04-17 12:30:00,58.64,58.64,58.6,58.6,4750.0,50.5933,50.5933,50.5588,50.5588,4750.0
2015-04-17 13:00:00,58.56,58.64,58.52,58.56,4800.0,50.5243,50.5933,50.4898,50.5243,4800.0
2015-04-17 13:30:00,58.6,58.72,58.6,58.72,12475.0,50.5588,50.6623,50.5588,50.6623,12475.0
2015-04-17 14:00:00,58.72,58.84,58.68,58.76,10025.0,50.6623,50.7659,50.6278,50.6968,10025.0
2015-04-17 14:30:00,58.76,58.88,58.76,58.8,22525.0,50.6968,50.8004,50.6968,50.7313,22525.0
2015-04-17 15:00:00,58.8,58.8,58.68,58.68,4150.0,50.7313,50.7313,50.6278,50.6278,4150.0
2015-04-17 15:30:00,58.68,58.68,58.56,58.6,21725.0,50.6278,50.6278,50.5243,50.5588,21725.0
2015-04-20 09:30:00,58.32,58.4,58.16,58.24,18225.0,50.3172,50.3862,50.1792,50.2482,18225.0
2015-04-20 10:00:00,58.24,58.36,58.2,58.32,7175.0,50.2482,50.3517,50.2137,50.3172,7175.0
2015-04-20 10:30:00,58.32,58.32,58.08,58.16,10275.0,50.3172,50.3172,50.1101,50.1792,10275.0
2015-04-20 11:00:00,58.08,58.08,57.92,57.96,9100.0,50.1101,50.1101,49.9721,50.0066,9100.0
2015-04-20 11:30:00,57.96,58.0,57.88,57.96,3975.0,50.0066,50.0411,49.9376,50.0066,3975.0
2015-04-20 12:00:00,57.92,58.04,57.92,57.96,4100.0,49.9721,50.0756,49.9721,50.0066,4100.0
2015-04-20 12:30:00,57.96,58.04,57.92,58.04,6775.0,50.0066,50.0756,49.9721,50.0756,6775.0
2015-04-20 13:00:00,58.04,58.08,57.96,58.08,2200.0,50.0756,50.1101,50.0066,50.1101,2200.0
2015-04-20 13:30:00,58.04,58.08,58.0,58.08,2850.0,50.0756,50.1101,50.0411,50.1101,2850.0
2015-04-20 14:00:00,58.04,58.08,58.0,58.04,3500.0,50.0756,50.1101,50.0411,50.0756,3500.0
2015-04-20 14:30:00,58.04,58.12,58.04,58.08,8675.0,50.0756,50.1447,50.0756,50.1101,8675.0
2015-04-20 15:00:00,58.08,58.08,58.0,58.08,3025.0,50.1101,50.1101,50.0411,50.1101,3025.0
2015-04-20 15:30:00,58.08,58.12,58.0,58.04,21125.0,50.1101,50.1447,50.0411,50.0756,21125.0
2015-04-21 09:30:00,57.84,57.96,57.76,57.96,13250.0,49.9031,50.0066,49.8341,50.0066,13250.0
2015-04-21 10:00:00,57.96,58.04,57.88,57.92,8000.0,50.0066,50.0756,49.9376,49.9721,8000.0
2015-04-21 10:30:00,57.92,57.92,57.92,57.92,2625.0,49.9721,49.9721,49.9721,49.9721,2625.0
2015-04-21 11:00:00,57.92,57.92,57.84,57.92,3000.0,49.9721,49.9721,49.9031,49.9721,3000.0
2015-04-21 11:30:00,57.96,58.08,57.92,58.04,6025.0,50.0066,50.1101,49.9721,50.0756,6025.0
2015-04-21 12:00:00,58.08,58.12,58.0,58.0,5825.0,50.1101,50.1447,50.0411,50.0411,5825.0
2015-04-21 12:30:00,58.0,58.04,57.96,58.04,9575.0,50.0411,50.0756,50.0066,50.0756,9575.0
2015-04-21 13:00:00,58.0,58.0,57.96,58.0,650.0,50.0411,50.0411,50.0066,50.0411,650.0
2015-04-21 13:30:00,58.0,58.08,57.96,58.04,4325.0,50.0411,50.1101,50.0066,50.0756,4325.0
2015-04-21 14:00:00,58.08,58.12,58.04,58.04,3075.0,50.1101,50.1447,50.0756,50.0756,3075.0
2015-04-21 14:30:00,58.0,58.04,58.0,58.04,2225.0,50.0411,50.0756,50.0411,50.0756,2225.0
2015-04-21 15:00:00,58.0,58.04,58.0,58.04,6100.0,50.0411,50.0756,50.0411,50.0756,6100.0
2015-04-21 15:30:00,58.08,58.12,58.04,58.08,16050.0,50.1101,50.1447,50.0756,50.1101,16050.0
2015-04-22 09:30:00,58.08,58.36,58.04,58.28,44525.0,50.1101,50.3517,50.0756,50.2827,44525.0
2015-04-22 10:00:00,58.28,58.56,58.2,58.48,57300.0,50.2827,50.5243,50.2137,50.4553,57300.0
2015-04-22 10:30:00,58.48,58.52,58.16,58.2,38100.0,50.4553,50.4898,50.1792,50.2137,38100.0
2015-04-22 11:00:00,58.2,58.2,58.04,58.12,2775.0,50.2137,50.2137,50.0756,50.1447,2775.0
2015-04-22 11:30:00,58.08,58.16,58.04,58.12,4525.0,50.1101,50.1792,50.0756,50.1447,4525.0
2015-04-22 12:00:00,58.08,58.16,58.04,58.08,6500.0,50.1101,50.1792,50.0756,50.1101,6500.0
2015-04-22 12:30:00,58.08,58.12,58.0,58.04,13750.0,50.1101,50.1447,50.0411,50.0756,13750.0
2015-04-22 13:00:00,58.0,58.08,58.0,58.04,10750.0,50.0411,50.1101,50.0411,50.0756,10750.0
2015-04-22 13:30:00,58.04,58.08,57.92,58.0,11075.0,50.0756,50.1101,49.9721,50.0411,11075.0
2015-04-22 14:00:00,58.0,58.0,57.92,57.96,9750.0,50.0411,50.0411,49.9721,50.0066,9750.0
2015-04-22 14:30:00,57.96,58.0,57.92,58.0,4600.0,50.0066,50.0411,49.9721,50.0411,4600.0
2015-04-22 15:00:00,58.0,58.04,57.96,58.0,3225.0,50.0411,50.0756,50.0066,50.0411,3225.0
2015-04-22 15:30:00,58.0,58.04,57.96,57.96,18700.0,50.0411,50.0756,50.0066,50.0066,18700.0
2015-04-23 09:30:00,58.12,58.12,57.96,58.0,26175.0,50.1447,50.1447,50.0066,50.0411,26175.0
2015-04-23 10:00:00,57.96,58.2,57.96,58.12,30175.0,50.0066,50.2137,50.0066,50.1447,30175.0
2015-04-23 10:30:00,58.12,58.12,58.0,58.04,1975.0,50.1447,50.1447,50.0411,50.0756,1975.0
2015-04-23 11:00:00,58.04,58.08,58.0,58.04,5000.0,50.0756,50.1101,50.0411,50.0756,5000.0
2015-04-23 11:30:00,58.04,58.04,57.8,57.84,16125.0,50.0756,50.0756,49.8686,49.9031,16125.0
2015-04-23 12:00:00,57.84,57.92,57.8,57.84,5625.0,49.9031,49.9721,49.8686,49.9031,5625.0
2015-04-23 12:30:00,57.84,57.84,57.76,57.8,9725.0,49.9031,49.9031,49.8341,49.8686,9725.0
2015-04-23 13:00:00,57.8,57.8,57.64,57.64,6800.0,49.8686,49.8686,49.7305,49.7305,6800.0
2015-04-23 13:30:00,57.68,57.72,57.68,57.72,2350.0,49.765,49.7995,49.765,49.7995,2350.0
2015-04-23 14:00:00,57.72,57.72,57.64,57.68,11175.0,49.7995,49.7995,49.7305,49.765,11175.0
2015-04-23 14:30:00,57.68,57.72,57.64,57.68,1900.0,49.765,49.7995,49.7305,49.765,1900.0
2015-04-23 15:00:00,57.68,57.68,57.6,57.68,11525.0,49.765,49.765,49.696,49.765,11525.0
2015-04-23 15:30:00,57.68,57.8,57.64,57.76,28000.0,49.765,49.8686,49.7305,49.8341,28000.0
2015-04-24 09:30:00,57.72,57.84,57.68,57.76,14825.0,49.7995,49.9031,49.765,49.8341,14825.0
2015-04-24 10:00:00,57.76,57.92,57.72,57.8,5225.0,49.8341,49.9721,49.7995,49.8686,5225.0
2015-04-24 10:30:00,57.8,57.8,57.72,57.76,1425.0,49.8686,49.8686,49.7995,49.8341,1425.0
2015-04-24 11:00:00,57.76,57.76,57.68,57.76,4375.0,49.8341,49.8341,49.765,49.8341,4375.0
2015-04-24 11:30:00,57.76,57.84,57.72,57.84,3550.0,49.8341,49.9031,49.7995,49.9031,3550.0
2015-04-24 12:00:00,57.84,57.84,57.8,57.84,650.0,49.9031,49.9031,49.8686,49.9031,650.0
2015-04-24 12:30:00,57.84,57.88,57.8,57.88,5000.0,49.9031,49.9376,49.8686,49.9376,5000.0
2015-04-24 13:00:00,57.88,57.92,57.84,57.88,3000.0,49.9376,49.9721,49.9031,49.9376,3000.0
2015-04-24 13:30:00,57.88,57.88,57.84,57.88,5075.0,49.9376,49.9376,49.9031,49.9376,5075.0
2015-04-24 14:00:00,57.88,57.88,57.8,57.88,5225.0,49.9376,49.9376,49.8686,49.9376,5225.0
2015-04-24 14:30:00,57.88,57.96,57.84,57.96,4425.0,49.9376,50.0066,49.9031,50.0066,4425.0
2015-04-24 15:00:00,57.96,58.0,57.92,58.0,8800.0,50.0066,50.0411,49.9721,50.0411,8800.0
2015-04-24 15:30:00,57.96,58.0,57.88,57.96,21200.0,50.0066,50.0411,49.9376,50.0066,21200.0
2015-04-27 09:30:00,57.72,57.8,57.48,57.52,17200.0,49.7995,49.8686,49.5925,49.627,17200.0
2015-04-27 10:00:00,57.48,57.56,57.48,57.56,5550.0,49.5925,49.6615,49.5925,49.6615,5550.0
2015-04-27 10:30:00,57.52,57.92,57.52,57.88,17300.0,49.627,49.9721,49.627,49.9376,17300.0
2015-04-27 11:00:00,57.88,57.96,57.84,57.88,11550.0,49.9376,50.0066,49.9031,49.9376,11550.0
2015-04-27 11:30:00,57.92,58.16,57.92,58.16,15525.0,49.9721,50.1792,49.9721,50.1792,15525.0
2015-04-27 12:00:00,58.16,58.52,58.12,58.48,37600.0,50.1792,50.4898,50.1447,50.4553,37600.0
2015-04-27 12:30:00,58.48,58.6,58.44,58.56,6775.0,50.4553,50.5588,50.4207,50.5243,6775.0
2015-04-27 13:00:00,58.6,58.72,58.44,58.64,5225.0,50.5588,50.6623,50.4207,50.5933,5225.0
2015-04-27 13:30:00,58.6,58.6,58.48,58.56,7450.0,50.5588,50.5588,50.4553,50.5243,7450.0
2015-04-27 14:00:00,58.56,58.6,58.48,58.52,3625.0,50.5243,50.5588,50.4553,50.4898,3625.0
2015-04-27 14:30:00,58.52,58.6,58.48,58.52,19925.0,50.4898,50.5588,50.4553,50.4898,19925.0
2015-04-27 15:00:00,58.48,58.64,58.48,58.64,11450.0,50.4553,50.5933,50.4553,50.5933,11450.0
2015-04-27 15:30:00,58.6,58.68,58.52,58.56,28750.0,50.5588,50.6278,50.4898,50.5243,28750.0
2015-04-28 09:30:00,58.52,58.56,58.4,58.52,19325.0,50.4898,50.5243,50.3862,50.4898,19325.0
2015-04-28 10:00:00,58.64,59.12,58.64,58.72,93850.0,50.5933,51.0074,50.5933,50.6623,93850.0
2015-04-28 10:30:00,58.76,58.76,58.4,58.52,15100.0,50.6968,50.6968,50.3862,50.4898,15100.0
2015-04-28 11:00:00,58.48,58.52,58.2,58.28,7200.0,50.4553,50.4898,50.2137,50.2827,7200.0
2015-04-28 11:30:00,58.32,58.32,58.2,58.32,7600.0,50.3172,50.3172,50.2137,50.3172,7600.0
2015-04-28 12:00:00,58.28,58.32,58.16,58.16,12800.0,50.2827,50.3172,50.1792,50.1792,12800.0
2015-04-28 12:30:00,58.2,58.24,58.16,58.2,4975.0,50.2137,50.2482,50.1792,50.2137,4975.0
2015-04-28 13:00:00,58.16,58.2,58.16,58.2,1725.0,50.1792,50.2137,50.1792,50.2137,1725.0
2015-04-28 13:30:00,58.24,58.28,58.2,58.24,2100.0,50.2482,50.2827,50.2137,50.2482,2100.0
2015-04-28 14:00:00,58.24,58.44,58.24,58.4,4650.0,50.2482,50.4207,50.2482,50.3862,4650.0
2015-04-28 14:30:00,58.4,58.4,58.24,58.32,6750.0,50.3862,50.3862,50.2482,50.3172,6750.0
2015-04-28 15:00:00,58.32,58.32,58.24,58.28,8700.0,50.3172,50.3172,50.2482,50.2827,8700.0
2015-04-28 15:30:00,58.28,58.4,58.2,58.24,23550.0,50.2827,50.3862,50.2137,50.2482,23550.0
2015-04-29 09:30:00,58.56,58.64,58.32,58.56,21100.0,50.5243,50.5933,50.3172,50.5243,21100.0
2015-04-29 10:00:00,58.6,58.64,58.48,58.6,10075.0,50.5588,50.5933,50.4553,50.5588,10075.0
2015-04-29 10:30:00,58.56,58.56,58.48,58.48,36350.0,50.5243,50.5243,50.4553,50.4553,36350.0
2015-04-29 11:00:00,58.48,58.56,58.36,58.56,9450.0,50.4553,50.5243,50.3517,50.5243,9450.0
2015-04-29 11:30:00,58.56,58.64,58.52,58.6,5050.0,50.5243,50.5933,50.4898,50.5588,5050.0
2015-04-29 12:00:00,58.6,58.88,58.56,58.88,25550.0,50.5588,50.8004,50.5243,50.8004,25550.0
2015-04-29 12:30:00,58.92,58.92,58.8,58.8,11300.0,50.8349,50.8349,50.7313,50.7313,11300.0
2015-04-29 13:00:00,58.8,58.92,58.8,58.88,4500.0,50.7313,50.8349,50.7313,50.8004,4500.0
2015-04-29 13:30:00,58.84,58.84,58.64,58.72,6800.0,50.7659,50.7659,50.5933,50.6623,6800.0
2015-04-29 14:00:00,58.76,58.84,58.6,58.6,23325.0,50.6968,50.7659,50.5588,50.5588,23325.0
2015-04-29 14:30:00,58.64,58.64,58.48,58.64,6450.0,50.5933,50.5933,50.4553,50.5933,6450.0
2015-04-29 15:00:00,58.6,58.76,58.6,58.72,11850.0,50.5588,50.6968,50.5588,50.6623,11850.0
2015-04-29 15:30:00,58.72,58.88,58.64,58.84,28825.0,50.6623,50.8004,50.5933,50.7659,28825.0
2015-04-30 09:30:00,59.12,59.48,59.04,59.48,272175.0,51.0074,51.318,50.9384,51.318,272175.0
2015-04-30 10:00:00,59.48,59.72,59.48,59.64,40925.0,51.318,51.5251,51.318,51.4561,40925.0
2015-04-30 10:30:00,59.64,59.68,59.52,59.6,80425.0,51.4561,51.4906,51.3525,51.4216,80425.0
2015-04-30 11:00:00,59.56,59.56,59.32,59.48,47625.0,51.3871,51.3871,51.18,51.318,47625.0
2015-04-30 11:30:00,59.48,59.6,59.36,59.6,6525.0,51.318,51.4216,51.2145,51.4216,6525.0
2015-04-30 12:00:00,59.6,59.64,59.52,59.6,2100.0,51.4216,51.4561,51.3525,51.4216,2100.0
2015-04-30 12:30:00,59.56,59.64,59.52,59.56,47250.0,51.3871,51.4561,51.3525,51.3871,47250.0
2015-04-30 13:00:00,59.56,59.56,59.44,59.48,3900.0,51.3871,51.3871,51.2835,51.318,3900.0
2015-04-30 13:30:00,59.48,59.72,59.4,59.68,14200.0,51.318,51.5251,51.249,51.4906,14200.0
2015-04-30 14:00:00,59.72,59.92,59.68,59.92,28900.0,51.5251,51.6977,51.4906,51.6977,28900.0
2015-04-30 14:30:00,59.96,60.12,59.92,60.12,21375.0,51.7322,51.8702,51.6977,51.8702,21375.0
2015-04-30 15:00:00,60.16,60.32,59.96,60.08,51575.0,51.9047,52.0428,51.7322,51.8357,51575.0
2015-04-30 15:30:00,60.08,60.16,59.92,60.12,82150.0,51.8357,51.9047,51.6977,51.8702,82150.0
2015-05-01 09:30:00,59.84,59.96,59.6,59.88,30875.0,51.6286,51.7322,51.4216,51.6631,30875.0
2015-05-01 10:00:00,59.96,59.96,59.64,59.72,35325.0,51.7322,51.7322,51.4561,51.5251,35325.0
2015-05-01 10:30:00,59.76,60.04,59.72,59.88,15400.0,51.5596,51.8012,51.5251,51.6631,15400.0
2015-05-01 11:00:00,59.84,59.96,59.8,59.84,7875.0,51.6286,51.7322,51.5941,51.6286,7875.0
2015-05-01 11:30:00,59.84,60.16,59.8,60.04,40575.0,51.6286,51.9047,51.5941,51.8012,40575.0
2015-05-01 12:00:00,60.12,60.16,60.0,60.0,5500.0,51.8702,51.9047,51.7667,51.7667,5500.0
2015-05-01 12:30:00,59.92,60.0,59.88,59.92,7825.0,51.6977,51.7667,51.6631,51.6977,7825.0
2015-05-01 13:00:00,59.92,59.96,59.88,59.92,2825.0,51.6977,51.7322,51.6631,51.6977,2825.0
2015-05-01 13:30:00,59.92,59.92,59.72,59.76,4225.0,51.6977,51.6977,51.5251,51.5596,4225.0
2015-05-01 14:00:00,59.76,59.8,59.72,59.72,3700.0,51.5596,51.5941,51.5251,51.5251,3700.0
2015-05-01 14:30:00,59.72,59.8,59.68,59.76,4750.0,51.5251,51.5941,51.4906,51.5596,4750.0
2015-05-01 15:00:00,59.72,59.8,59.68,59.8,13725.0,51.5251,51.5941,51.4906,51.5941,13725.0
2015-05-01 15:30:00,59.84,59.88,59.64,59.72,21125.0,51.6286,51.6631,51.4561,51.5251,21125.0
2015-05-04 09:30:00,59.6,59.64,59.24,59.28,16575.0,51.4216,51.4561,51.111,51.1455,16575.0
2015-05-04 10:00:00,59.2,59.24,59.08,59.08,31600.0,51.0765,51.111,50.9729,50.9729,31600.0
2015-05-04 10:30:00,59.04,59.36,59.04,59.32,10800.0,50.9384,51.2145,50.9384,51.18,10800.0
2015-05-04 11:00:00,59.32,59.32,59.2,59.28,2600.0,51.18,51.18,51.0765,51.1455,2600.0
2015-05-04 11:30:00,59.28,59.32,59.2,59.24,2900.0,51.1455,51.18,51.0765,51.111,2900.0
2015-05-04 12:00:00,59.2,59.4,59.2,59.4,1425.0,51.0765,51.249,51.0765,51.249,1425.0
2015-05-04 12:30:00,59.24,59.36,59.24,59.32,2875.0,51.111,51.2145,51.111,51.18,2875.0
2015-05-04 13:00:00,59.4,59.56,59.4,59.52,6350.0,51.249,51.3871,51.249,51.3525,6350.0
2015-05-04 13:30:00,59.48,59.48,59.36,59.36,2425.0,51.318,51.318,51.2145,51.2145,2425.0
2015-05-04 14:00:00,59.32,59.44,59.32,59.36,6775.0,51.18,51.2835,51.18,51.2145,6775.0
2015-05-04 14:30:00,59.32,59.44,59.32,59.36,4400.0,51.18,51.2835,51.18,51.2145,4400.0
2015-05-04 15:00:00,59.4,59.44,59.36,59.4,6850.0,51.249,51.2835,51.2145,51.249,6850.0
2015-05-04 15:30:00,59.4,59.48,59.36,59.44,93000.0,51.249,51.318,51.2145,51.2835,93000.0
2015-05-05 09:30:00,59.52,59.84,59.36,59.84,31850.0,51.3525,51.6286,51.2145,51.6286,31850.0
2015-05-05 10:00:00,59.84,60.04,59.72,59.88,22825.0,51.6286,51.8012,51.5251,51.6631,22825.0
2015-05-05 10:30:00,59.96,60.12,59.88,60.08,12600.0,51.7322,51.8702,51.6631,51.8357,12600.0
2015-05-05 11:00:00,60.12,60.28,60.0,60.24,27125.0,51.8702,52.0083,51.7667,51.9737,27125.0
2015-05-05 11:30:00,60.28,60.28,60.16,60.2,45750.0,52.0083,52.0083,51.9047,51.9392,45750.0
2015-05-05 12:00:00,60.16,60.24,60.12,60.16,8450.0,51.9047,51.9737,51.8702,51.9047,8450.0
2015-05-05 12:30:00,60.16,60.24,60.12,60.24,1900.0,51.9047,51.9737,51.8702,51.9737,1900.0
2015-05-05 13:00:00,60.24,60.44,60.2,60.32,5900.0,51.9737,52.1463,51.9392,52.0428,5900.0
2015-05-05 13:30:00,60.32,60.44,60.28,60.32,9250.0,52.0428,52.1463,52.0083,52.0428,9250.0
2015-05-05 14:00:00,60.36,60.48,60.36,60.44,13325.0,52.0773,52.1808,52.0773,52.1463,13325.0
2015-05-05 14:30:00,60.48,60.52,60.4,60.44,17125.0,52.1808,52.2153,52.1118,52.1463,17125.0
2015-05-05 15:00:00,60.44,60.52,60.24,60.28,16600.0,52.1463,52.2153,51.9737,52.0083,16600.0
2015-05-05 15:30:00,60.28,60.4,60.24,60.28,91500.0,52.0083,52.1118,51.9737,52.0083,91500.0
2015-05-06 09:30:00,60.12,60.44,59.92,60.28,117825.0,51.8702,52.1463,51.6977,52.0083,117825.0
2015-05-06 10:00:00,60.28,60.44,60.16,60.28,22975.0,52.0083,52.1463,51.9047,52.0083,22975.0
2015-05-06 10:30:00,60.24,60.32,60.04,60.12,7075.0,51.9737,52.0428,51.8012,51.8702,7075.0
2015-05-06 11:00:00,60.12,60.36,60.08,60.24,80100.0,51.8702,52.0773,51.8357,51.9737,80100.0
2015-05-06 11:30:00,60.24,60.32,60.16,60.16,20950.0,51.9737,52.0428,51.9047,51.9047,20950.0
2015-05-06 12:00:00,60.24,60.24,60.16,60.2,7000.0,51.9737,51.9737,51.9047,51.9392,7000.0
2015-05-06 12:30:00,60.24,60.28,60.16,60.28,6075.0,51.9737,52.0083,51.9047,52.0083,6075.0
2015-05-06 13:00:00,60.28,60.32,60.2,60.32,11350.0,52.0083,52.0428,51.9392,52.0428,11350.0
2015-05-06 13:30:00,60.36,60.4,60.28,60.28,9300.0,52.0773,52.1118,52.0083,52.0083,9300.0
2015-05-06 14:00:00,60.32,60.48,60.24,60.44,31425.0,52.0428,52.1808,51.9737,52.1463,31425.0
2015-05-06 14:30:00,60.48,60.52,60.4,60.48,36125.0,52.1808,52.2153,52.1118,52.1808,36125.0
2015-05-06 15:00:00,60.48,60.48,60.36,60.4,15875.0,52.1808,52.1808,52.0773,52.1118,15875.0
2015-05-06 15:30:00,60.36,60.4,60.04,60.04,42025.0,52.0773,52.1118,51.8012,51.8012,42025.0
2015-05-07 09:30:00,60.08,60.32,59.92,60.32,18000.0,51.8357,52.0428,51.6977,52.0428,18000.0
2015-05-07 10:00:00,60.28,60.36,60.08,60.16,6125.0,52.0083,52.0773,51.8357,51.9047,6125.0
2015-05-07 10:30:00,60.24,60.28,59.96,59.96,3450.0,51.9737,52.0083,51.7322,51.7322,3450.0
2015-05-07 11:00:00,60.0,60.04,59.84,59.84,15700.0,51.7667,51.8012,51.6286,51.6286,15700.0
2015-05-07 11:30:00,59.88,60.0,59.88,59.96,7950.0,51.6631,51.7667,51.6631,51.7322,7950.0
2015-05-07 12:00:00,59.96,59.96,59.72,59.76,4450.0,51.7322,51.7322,51.5251,51.5596,4450.0
2015-05-07 12:30:00,59.72,59.72,59.6,59.6,1675.0,51.5251,51.5251,51.4216,51.4216,1675.0
2015-05-07 13:00:00,59.64,59.8,59.64,59.76,20725.0,51.4561,51.5941,51.4561,51.5596,20725.0
2015-05-07 13:30:00,59.72,59.8,59.68,59.8,6500.0,51.5251,51.5941,51.4906,51.5941,6500.0
2015-05-07 14:00:00,59.76,59.8,59.68,59.72,6325.0,51.5596,51.5941,51.4906,51.5251,6325.0
2015-05-07 14:30:00,59.72,59.8,59.68,59.76,1925.0,51.5251,51.5941,51.4906,51.5596,1925.0
2015-05-07 15:00:00,59.72,59.8,59.64,59.76,6050.0,51.5251,51.5941,51.4561,51.5596,6050.0
2015-05-07 15:30:00,59.76,59.92,59.72,59.76,28250.0,51.5596,51.6977,51.5251,51.5596,28250.0
2015-05-08 09:30:00,59.24,59.36,59.12,59.2,50075.0,51.111,51.2145,51.0074,51.0765,50075.0
2015-05-08 10:00:00,59.2,59.24,59.08,59.16,10450.0,51.0765,51.111,50.9729,51.0419,10450.0
2015-05-08 10:30:00,59.2,59.32,59.2,59.24,4625.0,51.0765,51.18,51.0765,51.111,4625.0
2015-05-08 11:00:00,59.2,59.24,59.12,59.16,5275.0,51.0765,51.111,51.0074,51.0419,5275.0
2015-05-08 11:30:00,59.16,59.24,59.12,59.12,6800.0,51.0419,51.111,51.0074,51.0074,6800.0
2015-05-08 12:00:00,59.08,59.28,59.04,59.24,5775.0,50.9729,51.1455,50.9384,51.111,5775.0
2015-05-08 12:30:00,59.28,59.32,59.16,59.24,2600.0,51.1455,51.18,51.0419,51.111,2600.0
2015-05-08 13:00:00,59.24,59.28,59.2,59.24,2575.0,51.111,51.1455,51.0765,51.111,2575.0
2015-05-08 13:30:00,59.24,59.44,59.24,59.4,5375.0,51.111,51.2835,51.111,51.249,5375.0
2015-05-08 14:00:00,59.4,59.44,59.36,59.4,4475.0,51.249,51.2835,51.2145,51.249,4475.0
2015-05-08 14:30:00,59.4,59.48,59.32,59.36,6750.0,51.249,51.318,51.18,51.2145,6750.0
2015-05-08 15:00:00,59.32,59.36,59.24,59.32,11300.0,51.18,51.2145,51.111,51.18,11300.0
2015-05-08 15:30:00,59.28,59.36,59.2,59.36,19525.0,51.1455,51.2145,51.0765,51.2145,19525.0
2015-05-11 09:30:00,59.36,59.44,59.04,59.08,17350.0,51.2145,51.2835,50.9384,50.9729,17350.0
2015-05-11 10:00:00,59.04,59.08,58.88,59.04,29075.0,50.9384,50.9729,50.8004,50.9384,29075.0
2015-05-11 10:30:00,59.12,59.24,59.04,59.08,7325.0,51.0074,51.111,50.9384,50.9729,7325.0
2015-05-11 11:00:00,59.12,59.12,58.96,59.0,5275.0,51.0074,51.0074,50.8694,50.9039,5275.0
2015-05-11 11:30:00,59.0,59.04,58.84,58.88,6775.0,50.9039,50.9384,50.7659,50.8004,6775.0
2015-05-11 12:00:00,58.88,59.08,58.88,59.0,6200.0,50.8004,50.9729,50.8004,50.9039,6200.0
2015-05-11 12:30:00,59.0,59.0,58.96,59.0,1750.0,50.9039,50.9039,50.8694,50.9039,1750.0
2015-05-11 13:00:00,58.96,58.96,58.96,58.96,675.0,50.8694,50.8694,50.8694,50.8694,675.0
2015-05-11 13:30:00,58.96,59.08,58.96,59.08,22600.0,50.8694,50.9729,50.8694,50.9729,22600.0
2015-05-11 14:00:00,59.08,59.16,59.04,59.16,5150.0,50.9729,51.0419,50.9384,51.0419,5150.0
2015-05-11 14:30:00,59.16,59.24,59.08,59.24,10200.0,51.0419,51.111,50.9729,51.111,10200.0
2015-05-11 15:00:00,59.28,59.32,59.08,59.16,4200.0,51.1455,51.18,50.9729,51.0419,4200.0
2015-05-11 15:30:00,59.2,59.32,59.16,59.32,17475.0,51.0765,51.18,51.0419,51.18,17475.0
2015-05-12 09:30:00,59.48,60.16,59.44,60.12,68525.0,51.318,51.9047,51.2835,51.8702,68525.0
2015-05-12 10:00:00,60.12,60.16,59.96,60.08,20450.0,51.8702,51.9047,51.7322,51.8357,20450.0
2015-05-12 10:30:00,60.0,60.0,59.48,59.6,12150.0,51.7667,51.7667,51.318,51.4216,12150.0
2015-05-12 11:00:00,59.56,59.68,59.36,59.6,13450.0,51.3871,51.4906,51.2145,51.4216,13450.0
2015-05-12 11:30:00,59.56,59.64,59.52,59.56,1300.0,51.3871,51.4561,51.3525,51.3871,1300.0
2015-05-12 12:00:00,59.56,59.72,59.56,59.64,18025.0,51.3871,51.5251,51.3871,51.4561,18025.0
2015-05-12 12:30:00,59.68,59.68,59.4,59.4,3700.0,51.4906,51.4906,51.249,51.249,3700.0
2015-05-12 13:00:00,59.48,59.52,59.28,59.32,18175.0,51.318,51.3525,51.1455,51.18,18175.0
2015-05-12 13:30:00,59.36,59.48,59.32,59.44,6650.0,51.2145,51.318,51.18,51.2835,6650.0
2015-05-12 14:00:00,59.4,59.4,59.32,59.32,10175.0,51.249,51.249,51.18,51.18,10175.0
2015-05-12 14:30:00,59.28,59.4,59.24,59.4,8175.0,51.1455,51.249,51.111,51.249,8175.0
2015-05-12 15:00:00,59.36,59.4,59.32,59.4,11875.0,51.2145,51.249,51.18,51.249,11875.0
2015-05-12 15:30:00,59.36,59.44,59.32,59.36,25975.0,51.2145,51.2835,51.18,51.2145,25975.0
2015-05-13 09:30:00,59.24,59.36,59.12,59.24,17625.0,51.111,51.2145,51.0074,51.111,17625.0
2015-05-13 10:00:00,59.36,59.36,59.16,59.32,12450.0,51.2145,51.2145,51.0419,51.18,12450.0
2015-05-13 10:30:00,59.32,59.52,59.32,59.52,11350.0,51.18,51.3525,51.18,51.3525,11350.0
2015-05-13 11:00:00,59.52,59.6,59.48,59.56,9700.0,51.3525,51.4216,51.318,51.3871,9700.0
2015-05-13 11:30:00,59.56,59.6,59.4,59.4,3825.0,51.3871,51.4216,51.249,51.249,3825.0
2015-05-13 12:00:00,59.44,59.56,59.44,59.52,5575.0,51.2835,51.3871,51.2835,51.3525,5575.0
2015-05-13 12:30:00,59.52,59.56,59.36,59.36,18000.0,51.3525,51.3871,51.2145,51.2145,18000.0
2015-05-13 13:00:00,59.36,59.36,59.28,59.32,3100.0,51.2145,51.2145,51.1455,51.18,3100.0
2015-05-13 13:30:00,59.28,59.36,59.28,59.32,3550.0,51.1455,51.2145,51.1455,51.18,3550.0
2015-05-13 14:00:00,59.28,59.48,59.28,59.4,4550.0,51.1455,51.318,51.1455,51.249,4550.0
2015-05-13 14:30:00,59.44,59.48,59.36,59.4,3400.0,51.2835,51.318,51.2145,51.249,3400.0
2015-05-13 15:00:00,59.4,59.44,59.32,59.44,5125.0,51.249,51.2835,51.18,51.2835,5125.0
2015-05-13 15:30:00,59.44,59.48,59.36,59.4,22975.0,51.2835,51.318,51.2145,51.249,22975.0
2015-05-14 09:30:00,59.08,59.4,59.08,59.32,104650.0,50.9729,51.249,50.9729,51.18,104650.0
2015-05-14 10:00:00,59.32,59.36,58.96,59.04,16575.0,51.18,51.2145,50.8694,50.9384,16575.0
2015-05-14 10:30:00,59.0,59.04,59.0,59.04,15300.0,50.9039,50.9384,50.9039,50.9384,15300.0
2015-05-14 11:00:00,59.0,59.12,59.0,59.12,6225.0,50.9039,51.0074,50.9039,51.0074,6225.0
2015-05-14 11:30:00,59.08,59.12,59.04,59.04,2325.0,50.9729,51.0074,50.9384,50.9384,2325.0
2015-05-14 12:00:00,59.04,59.08,58.84,58.88,12250.0,50.9384,50.9729,50.7659,50.8004,12250.0
2015-05-14 12:30:00,58.84,58.84,58.72,58.8,9550.0,50.7659,50.7659,50.6623,50.7313,9550.0
2015-05-14 13:00:00,58.8,58.84,58.8,58.8,27650.0,50.7313,50.7659,50.7313,50.7313,27650.0
2015-05-14 13:30:00,58.76,58.84,58.72,58.84,32175.0,50.6968,50.7659,50.6623,50.7659,32175.0
2015-05-14 14:00:00,58.8,58.84,58.76,58.76,7075.0,50.7313,50.7659,50.6968,50.6968,7075.0
2015-05-14 14:30:00,58.8,58.88,58.76,58.84,19275.0,50.7313,50.8004,50.6968,50.7659,19275.0
2015-05-14 15:00:00,58.84,58.84,58.8,58.84,9600.0,50.7659,50.7659,50.7313,50.7659,9600.0
2015-05-14 15:30:00,58.84,58.88,58.76,58.76,16850.0,50.7659,50.8004,50.6968,50.6968,16850.0
2015-05-15 09:30:00,58.92,59.16,58.8,59.04,34050.0,50.8349,51.0419,50.7313,50.9384,34050.0
2015-05-15 10:00:00,59.0,59.16,58.84,58.88,26700.0,50.9039,51.0419,50.7659,50.8004,26700.0
2015-05-15 10:30:00,58.88,59.0,58.84,58.88,9500.0,50.8004,50.9039,50.7659,50.8004,9500.0
2015-05-15 11:00:00,58.84,58.96,58.8,58.96,9425.0,50.7659,50.8694,50.7313,50.8694,9425.0
2015-05-15 11:30:00,59.0,59.0,58.92,58.96,10075.0,50.9039,50.9039,50.8349,50.8694,10075.0
2015-05-15 12:00:00,58.96,59.04,58.88,59.0,11150.0,50.8694,50.9384,50.8004,50.9039,11150.0
2015-05-15 12:30:00,59.0,59.0,58.92,58.96,6975.0,50.9039,50.9039,50.8349,50.8694,6975.0
2015-05-15 13:00:00,58.96,59.0,58.92,59.0,4600.0,50.8694,50.9039,50.8349,50.9039,4600.0
2015-05-15 13:30:00,59.0,59.0,58.92,59.0,6850.0,50.9039,50.9039,50.8349,50.9039,6850.0
2015-05-15 14:00:00,59.0,59.04,58.96,59.0,6700.0,50.9039,50.9384,50.8694,50.9039,6700.0
2015-05-15 14:30:00,59.0,59.0,58.88,58.92,5350.0,50.9039,50.9039,50.8004,50.8349,5350.0
2015-05-15 15:00:00,58.92,58.92,58.84,58.88,22175.0,50.8349,50.8349,50.7659,50.8004,22175.0
2015-05-15 15:30:00,58.88,58.92,58.8,58.8,51950.0,50.8004,50.8349,50.7313,50.7313,51950.0
2015-05-18 09:30:00,58.96,59.04,58.72,58.72,66900.0,50.8694,50.9384,50.6623,50.6623,66900.0
2015-05-18 10:00:00,58.68,58.92,58.6,58.92,26150.0,50.6278,50.8349,50.5588,50.8349,26150.0
2015-05-18 10:30:00,58.8,58.88,58.76,58.84,5275.0,50.7313,50.8004,50.6968,50.7659,5275.0
2015-05-18 11:00:00,58.88,58.88,58.64,58.68,4400.0,50.8004,50.8004,50.5933,50.6278,4400.0
2015-05-18 11:30:00,58.68,58.68,58.4,58.4,10200.0,50.6278,50.6278,50.3862,50.3862,10200.0
2015-05-18 12:00:00,58.36,58.4,58.28,58.36,7400.0,50.3517,50.3862,50.2827,50.3517,7400.0
2015-05-18 12:30:00,58.4,58.44,58.4,58.44,3250.0,50.3862,50.4207,50.3862,50.4207,3250.0
2015-05-18 13:00:00,58.44,58.44,58.36,58.36,5825.0,50.4207,50.4207,50.3517,50.3517,5825.0
2015-05-18 13:30:00,58.36,58.4,58.24,58.28,4850.0,50.3517,50.3862,50.2482,50.2827,4850.0
2015-05-18 14:00:00,58.28,58.28,58.12,58.16,18200.0,50.2827,50.2827,50.1447,50.1792,18200.0
2015-05-18 14:30:00,58.2,58.24,58.16,58.16,5850.0,50.2137,50.2482,50.1792,50.1792,5850.0
2015-05-18 15:00:00,58.2,58.2,58.16,58.2,3425.0,50.2137,50.2137,50.1792,50.2137,3425.0
2015-05-18 15:30:00,58.2,58.24,58.12,58.16,26100.0,50.2137,50.2482,50.1447,50.1792,26100.0
2015-05-19 09:30:00,58.28,58.4,58.2,58.32,47200.0,50.2827,50.3862,50.2137,50.3172,47200.0
2015-05-19 10:00:00,58.28,58.48,58.28,58.36,6350.0,50.2827,50.4553,50.2827,50.3517,6350.0
2015-05-19 10:30:00,58.36,58.44,58.28,58.44,5675.0,50.3517,50.4207,50.2827,50.4207,5675.0
2015-05-19 11:00:00,58.4,58.48,58.32,58.36,8300.0,50.3862,50.4553,50.3172,50.3517,8300.0
2015-05-19 11:30:00,58.36,58.36,58.32,58.32,3275.0,50.3517,50.3517,50.3172,50.3172,3275.0
2015-05-19 12:00:00,58.36,58.36,58.28,58.36,3650.0,50.3517,50.3517,50.2827,50.3517,3650.0
2015-05-19 12:30:00,58.36,58.36,58.32,58.32,1925.0,50.3517,50.3517,50.3172,50.3172,1925.0
2015-05-19 13:00:00,58.32,58.32,58.28,58.28,2225.0,50.3172,50.3172,50.2827,50.2827,2225.0
2015-05-19 13:30:00,58.24,58.24,58.2,58.2,550.0,50.2482,50.2482,50.2137,50.2137,550.0
2015-05-19 14:00:00,58.2,58.24,58.2,58.24,1200.0,50.2137,50.2482,50.2137,50.2482,1200.0
2015-05-19 14:30:00,58.24,58.32,58.24,58.28,6225.0,50.2482,50.3172,50.2482,50.2827,6225.0
2015-05-19 15:00:00,58.28,58.4,58.28,58.36,12375.0,50.2827,50.3862,50.2827,50.3517,12375.0
2015-05-19 15:30:00,58.32,58.36,58.24,58.24,20150.0,50.3172,50.3517,50.2482,50.2482,20150.0
2015-05-20 09:30:00,58.04,58.46,58.04,58.38,116800.0,50.0756,50.438,50.0756,50.369,116800.0
2015-05-20 10:00:00,58.46,58.48,58.25,58.32,41700.0,50.438,50.4553,50.2568,50.3172,41700.0
2015-05-20 10:30:00,58.32,58.32,58.19,58.25,19100.0,50.3172,50.3172,50.205,50.2568,19100.0
2015-05-20 11:00:00,58.27,58.3,58.23,58.26,14600.0,50.2741,50.3,50.2396,50.2654,14600.0
2015-05-20 11:30:00,58.26,58.33,58.25,58.27,11900.0,50.2654,50.3258,50.2568,50.2741,11900.0
2015-05-20 12:00:00,58.28,58.29,58.19,58.23,12200.0,50.2827,50.2913,50.205,50.2396,12200.0
2015-05-20 12:30:00,58.23,58.25,58.21,58.22,6200.0,50.2396,50.2568,50.2223,50.2309,6200.0
2015-05-20 13:00:00,58.24,58.28,58.22,58.26,12900.0,50.2482,50.2827,50.2309,50.2654,12900.0
2015-05-20 13:30:00,58.24,58.31,58.24,58.26,7100.0,50.2482,50.3086,50.2482,50.2654,7100.0
2015-05-20 14:00:00,58.23,58.24,57.99,58.02,70300.0,50.2396,50.2482,50.0325,50.0584,70300.0
2015-05-20 14:30:00,58.0,58.12,57.99,58.08,27800.0,50.0411,50.1447,50.0325,50.1101,27800.0
2015-05-20 15:00:00,58.08,58.21,58.04,58.16,36100.0,50.1101,50.2223,50.0756,50.1792,36100.0
2015-05-20 15:30:00,58.19,58.19,58.11,58.16,31700.0,50.205,50.205,50.136,50.1792,31700.0
2015-05-21 09:30:00,58.21,58.31,58.05,58.21,293500.0,50.2223,50.3086,50.0843,50.2223,293500.0
2015-05-21 10:00:00,58.23,58.23,58.02,58.06,38300.0,50.2396,50.2396,50.0584,50.0929,38300.0
2015-05-21 10:30:00,58.05,58.09,57.97,58.05,22100.0,50.0843,50.1188,50.0152,50.0843,22100.0
2015-05-21 11:00:00,58.0,58.11,57.97,58.06,32300.0,50.0411,50.136,50.0152,50.0929,32300.0
2015-05-21 11:30:00,58.08,58.28,58.07,58.19,36300.0,50.1101,50.2827,50.1015,50.205,36300.0
2015-05-21 12:00:00,58.23,58.26,58.16,58.16,4000.0,50.2396,50.2654,50.1792,50.1792,4000.0
2015-05-21 12:30:00,58.16,58.22,58.14,58.2,11900.0,50.1792,50.2309,50.1619,50.2137,11900.0
2015-05-21 13:00:00,58.22,58.24,58.18,58.23,4600.0,50.2309,50.2482,50.1964,50.2396,4600.0
2015-05-21 13:30:00,58.25,58.42,58.24,58.37,30800.0,50.2568,50.4035,50.2482,50.3603,30800.0
2015-05-21 14:00:00,58.38,58.38,58.24,58.24,4900.0,50.369,50.369,50.2482,50.2482,4900.0
2015-05-21 14:30:00,58.24,58.26,58.18,58.25,5100.0,50.2482,50.2654,50.1964,50.2568,5100.0
2015-05-21 15:00:00,58.25,58.3,58.2,58.24,6300.0,50.2568,50.3,50.2137,50.2482,6300.0
2015-05-21 15:30:00,58.23,58.24,58.09,58.21,98600.0,50.2396,50.2482,50.1188,50.2223,98600.0
2015-05-22 09:30:00,58.26,58.34,58.13,58.14,67300.0,50.2654,50.3345,50.1533,50.1619,67300.0
2015-05-22 10:00:00,58.13,58.29,58.12,58.19,21200.0,50.1533,50.2913,50.1447,50.205,21200.0
2015-05-22 10:30:00,58.18,58.19,58.06,58.19,43000.0,50.1964,50.205,50.0929,50.205,43000.0
2015-05-22 11:00:00,58.18,58.49,58.18,58.44,93600.0,50.1964,50.4639,50.1964,50.4207,93600.0
2015-05-22 11:30:00,58.44,58.62,58.44,58.47,64600.0,50.4207,50.576,50.4207,50.4466,64600.0
2015-05-22 12:00:00,58.45,58.45,58.31,58.35,37500.0,50.4294,50.4294,50.3086,50.3431,37500.0
2015-05-22 12:30:00,58.35,58.41,58.3,58.37,38000.0,50.3431,50.3949,50.3,50.3603,38000.0
2015-05-22 13:00:00,58.41,58.42,58.28,58.35,37000.0,50.3949,50.4035,50.2827,50.3431,37000.0
2015-05-22 13:30:00,58.34,58.41,58.31,58.41,8500.0,50.3345,50.3949,50.3086,50.3949,8500.0
2015-05-22 14:00:00,58.4,58.51,58.37,58.4,35100.0,50.3862,50.4811,50.3603,50.3862,35100.0
2015-05-22 14:30:00,58.39,58.39,58.35,58.35,4600.0,50.3776,50.3776,50.3431,50.3431,4600.0
2015-05-22 15:00:00,58.42,58.42,58.31,58.31,12500.0,50.4035,50.4035,50.3086,50.3086,12500.0
2015-05-22 15:30:00,58.32,58.44,58.31,58.44,36400.0,50.3172,50.4207,50.3086,50.4207,36400.0
2015-05-26 09:30:00,58.66,59.13,58.63,59.06,175800.0,50.6106,51.0161,50.5847,50.9557,175800.0
2015-05-26 10:00:00,59.08,59.18,59.03,59.08,193100.0,50.9729,51.0592,50.9298,50.9729,193100.0
2015-05-26 10:30:00,59.07,59.13,58.95,59.09,72600.0,50.9643,51.0161,50.8608,50.9815,72600.0
2015-05-26 11:00:00,59.14,59.32,59.12,59.24,122200.0,51.0247,51.18,51.0074,51.111,122200.0
2015-05-26 11:30:00,59.24,59.27,59.13,59.14,73900.0,51.111,51.1368,51.0161,51.0247,73900.0
2015-05-26 12:00:00,59.12,59.13,59.0,59.02,47700.0,51.0074,51.0161,50.9039,50.9212,47700.0
2015-05-26 12:30:00,59.01,59.14,59.01,59.12,64000.0,50.9125,51.0247,50.9125,51.0074,64000.0
2015-05-26 13:00:00,59.11,59.19,59.04,59.04,30500.0,50.9988,51.0678,50.9384,50.9384,30500.0
2015-05-26 13:30:00,59.06,59.17,59.06,59.17,47200.0,50.9557,51.0506,50.9557,51.0506,47200.0
2015-05-26 14:00:00,59.17,59.18,59.07,59.11,26500.0,51.0506,51.0592,50.9643,50.9988,26500.0
2015-05-26 14:30:00,59.09,59.24,59.07,59.22,274200.0,50.9815,51.111,50.9643,51.0937,274200.0
2015-05-26 15:00:00,59.22,59.23,59.06,59.07,70100.0,51.0937,51.1023,50.9557,50.9643,70100.0
2015-05-26 15:30:00,59.04,59.05,58.95,59.01,76400.0,50.9384,50.947,50.8608,50.9125,76400.0
2015-05-27 09:30:00,58.92,59.2,58.79,58.89,258300.0,50.8349,51.0765,50.7227,50.809,258300.0
2015-05-27 10:00:00,58.86,59.01,58.85,58.95,118200.0,50.7831,50.9125,50.7745,50.8608,118200.0
2015-05-27 10:30:00,58.94,58.98,58.85,58.85,40100.0,50.8521,50.8866,50.7745,50.7745,40100.0
2015-05-27 11:00:00,58.84,58.89,58.8,58.8,15500.0,50.7659,50.809,50.7313,50.7313,15500.0
2015-05-27 11:30:00,58.81,58.82,58.76,58.76,21400.0,50.74,50.7486,50.6968,50.6968,21400.0
2015-05-27 12:00:00,58.75,58.76,58.65,58.67,40100.0,50.6882,50.6968,50.6019,50.6192,40100.0
2015-05-27 12:30:00,58.68,58.72,58.67,58.67,16600.0,50.6278,50.6623,50.6192,50.6192,16600.0
2015-05-27 13:00:00,58.66,58.66,58.5,58.5,30900.0,50.6106,50.6106,50.4725,50.4725,30900.0
2015-05-27 13:30:00,58.5,58.5,58.41,58.45,40900.0,50.4725,50.4725,50.3949,50.4294,40900.0
2015-05-27 14:00:00,58.41,58.41,58.3,58.37,22000.0,50.3949,50.3949,50.3,50.3603,22000.0
2015-05-27 14:30:00,58.33,58.4,58.33,58.37,25800.0,50.3258,50.3862,50.3258,50.3603,25800.0
2015-05-27 15:00:00,58.34,58.39,58.3,58.39,16800.0,50.3345,50.3776,50.3,50.3776,16800.0
2015-05-27 15:30:00,58.4,58.4,58.22,58.28,53000.0,50.3862,50.3862,50.2309,50.2827,53000.0
2015-05-28 09:30:00,58.43,58.71,58.3,58.62,139200.0,50.4121,50.6537,50.3,50.576,139200.0
2015-05-28 10:00:00,58.61,58.7,58.52,58.55,111100.0,50.5674,50.6451,50.4898,50.5156,111100.0
2015-05-28 10:30:00,58.59,58.68,58.46,58.48,29500.0,50.5502,50.6278,50.438,50.4553,29500.0
2015-05-28 11:00:00,58.46,58.53,58.41,58.46,37200.0,50.438,50.4984,50.3949,50.438,37200.0
2015-05-28 11:30:00,58.47,58.58,58.46,58.54,18200.0,50.4466,50.5415,50.438,50.507,18200.0
2015-05-28 12:00:00,58.55,58.56,58.44,58.46,11200.0,50.5156,50.5243,50.4207,50.438,11200.0
2015-05-28 12:30:00,58.48,58.55,58.47,58.52,22800.0,50.4553,50.5156,50.4466,50.4898,22800.0
2015-05-28 13:00:00,58.53,58.58,58.46,58.51,47200.0,50.4984,50.5415,50.438,50.4811,47200.0
2015-05-28 13:30:00,58.53,58.53,58.46,58.49,4700.0,50.4984,50.4984,50.438,50.4639,4700.0
2015-05-28 14:00:00,58.5,58.51,58.4,58.42,6400.0,50.4725,50.4811,50.3862,50.4035,6400.0
2015-05-28 14:30:00,58.41,58.45,58.4,58.4,7000.0,50.3949,50.4294,50.3862,50.3862,7000.0
2015-05-28 15:00:00,58.41,58.44,58.38,58.44,11700.0,50.3949,50.4207,50.369,50.4207,11700.0
2015-05-28 15:30:00,58.41,58.41,58.3,58.32,17200.0,50.3949,50.3949,50.3,50.3172,17200.0
2015-05-29 09:30:00,58.31,58.57,58.28,58.56,239300.0,50.3086,50.5329,50.2827,50.5243,239300.0
2015-05-29 10:00:00,58.55,58.67,58.51,58.59,85700.0,50.5156,50.6192,50.4811,50.5502,85700.0
2015-05-29 10:30:00,58.6,58.92,58.59,58.83,90600.0,50.5588,50.8349,50.5502,50.7572,90600.0
2015-05-29 11:00:00,58.84,58.91,58.78,58.91,49900.0,50.7659,50.8262,50.7141,50.8262,49900.0
2015-05-29 11:30:00,58.92,58.92,58.58,58.6,60800.0,50.8349,50.8349,50.5415,50.5588,60800.0
2015-05-29 12:00:00,58.57,58.57,58.38,58.38,60200.0,50.5329,50.5329,50.369,50.369,60200.0
2015-05-29 12:30:00,58.36,58.4,58.31,58.4,27100.0,50.3517,50.3862,50.3086,50.3862,27100.0
2015-05-29 13:00:00,58.44,58.44,58.31,58.32,19300.0,50.4207,50.4207,50.3086,50.3172,19300.0
2015-05-29 13:30:00,58.32,58.41,58.32,58.39,22600.0,50.3172,50.3949,50.3172,50.3776,22600.0
2015-05-29 14:00:00,58.42,58.54,58.42,58.51,22300.0,50.4035,50.507,50.4035,50.4811,22300.0
2015-05-29 14:30:00,58.53,58.63,58.49,58.57,30500.0,50.4984,50.5847,50.4639,50.5329,30500.0
2015-05-29 15:00:00,58.57,58.58,58.5,58.51,24700.0,50.5329,50.5415,50.4725,50.4811,24700.0
2015-05-29 15:30:00,58.51,58.67,58.48,58.67,49500.0,50.4811,50.6192,50.4553,50.6192,49500.0
2015-06-01 09:30:00,58.32,58.81,58.18,58.73,103541.0,50.3172,50.74,50.1964,50.6709,103541.0
2015-06-01 10:00:00,58.71,59.06,58.61,58.9,106358.0,50.6537,50.9557,50.5674,50.8176,106358.0
2015-06-01 10:30:00,58.9,58.98,58.62,58.64,59504.0,50.8176,50.8866,50.576,50.5933,59504.0
2015-06-01 11:00:00,58.61,58.65,58.45,58.49,58600.0,50.5674,50.6019,50.4294,50.4639,58600.0
2015-06-01 11:30:00,58.54,58.58,58.52,58.56,3663.0,50.507,50.5415,50.4898,50.5243,3663.0
2015-06-01 12:00:00,58.53,58.53,58.25,58.28,72372.0,50.4984,50.4984,50.2568,50.2827,72372.0
2015-06-01 12:30:00,58.29,58.35,58.23,58.24,77956.0,50.2913,50.3431,50.2396,50.2482,77956.0
2015-06-01 13:00:00,58.21,58.32,58.19,58.3,42728.0,50.2223,50.3172,50.205,50.3,42728.0
2015-06-01 13:30:00,58.27,58.36,58.26,58.32,31229.0,50.2741,50.3517,50.2654,50.3172,31229.0
2015-06-01 14:00:00,58.32,58.34,58.22,58.27,35250.0,50.3172,50.3345,50.2309,50.2741,35250.0
2015-06-01 14:30:00,58.27,58.32,58.25,58.32,17565.0,50.2741,50.3172,50.2568,50.3172,17565.0
2015-06-01 15:00:00,58.31,58.38,58.29,58.37,25296.0,50.3086,50.369,50.2913,50.3603,25296.0
2015-06-01 15:30:00,58.37,58.55,58.37,58.5,84726.0,50.3603,50.5156,50.3603,50.4725,84726.0
2015-06-02 09:30:00,58.71,58.84,58.64,58.64,159418.0,50.6537,50.7659,50.5933,50.5933,159418.0
2015-06-02 10:00:00,58.71,58.74,58.41,58.49,35694.0,50.6537,50.6796,50.3949,50.4639,35694.0
2015-06-02 10:30:00,58.46,58.46,58.29,58.45,61522.0,50.438,50.438,50.2913,50.4294,61522.0
2015-06-02 11:00:00,58.45,58.5,58.35,58.47,58470.0,50.4294,50.4725,50.3431,50.4466,58470.0
2015-06-02 11:30:00,58.47,58.47,58.31,58.34,32300.0,50.4466,50.4466,50.3086,50.3345,32300.0
2015-06-02 12:00:00,58.37,58.38,58.11,58.23,96707.0,50.3603,50.369,50.136,50.2396,96707.0
2015-06-02 12:30:00,58.22,58.23,58.0,58.03,60472.0,50.2309,50.2396,50.0411,50.067,60472.0
2015-06-02 13:00:00,58.02,58.14,58.01,58.12,50253.0,50.0584,50.1619,50.0497,50.1447,50253.0
2015-06-02 13:30:00,58.13,58.18,58.1,58.12,43271.0,50.1533,50.1964,50.1274,50.1447,43271.0
2015-06-02 14:00:00,58.13,58.36,58.13,58.35,56954.0,50.1533,50.3517,50.1533,50.3431,56954.0
2015-06-02 14:30:00,58.33,58.4,58.31,58.31,25578.0,50.3258,50.3862,50.3086,50.3086,25578.0
2015-06-02 15:00:00,58.32,58.44,58.31,58.38,53200.0,50.3172,50.4207,50.3086,50.369,53200.0
2015-06-02 15:30:00,58.4,58.41,58.32,58.38,49785.0,50.3862,50.3949,50.3172,50.369,49785.0
2015-06-03 09:30:00,58.23,58.39,58.14,58.15,194329.0,50.2396,50.3776,50.1619,50.1705,194329.0
2015-06-03 10:00:00,58.15,58.25,57.79,57.82,239208.0,50.1705,50.2568,49.8599,49.8858,239208.0
2015-06-03 10:30:00,57.79,57.84,57.71,57.76,70585.0,49.8599,49.9031,49.7909,49.8341,70585.0
2015-06-03 11:00:00,57.79,57.85,57.73,57.79,75198.0,49.8599,49.9117,49.8082,49.8599,75198.0
2015-06-03 11:30:00,57.8,57.92,57.77,57.87,75960.0,49.8686,49.9721,49.8427,49.929,75960.0
2015-06-03 12:00:00,57.88,58.03,57.83,57.97,75558.0,49.9376,50.067,49.8944,50.0152,75558.0
2015-06-03 12:30:00,57.98,58.0,57.89,57.91,105032.0,50.0239,50.0411,49.9462,49.9635,105032.0
2015-06-03 13:00:00,57.91,57.94,57.86,57.86,47879.0,49.9635,49.9894,49.9203,49.9203,47879.0
2015-06-03 13:30:00,57.87,57.9,57.81,57.81,31940.0,49.929,49.9548,49.8772,49.8772,31940.0
2015-06-03 14:00:00,57.81,57.81,57.71,57.72,18741.0,49.8772,49.8772,49.7909,49.7995,18741.0
2015-06-03 14:30:00,57.71,57.76,57.71,57.75,58170.0,49.7909,49.8341,49.7909,49.8254,58170.0
2015-06-03 15:00:00,57.75,57.83,57.74,57.82,30891.0,49.8254,49.8944,49.8168,49.8858,30891.0
2015-06-03 15:30:00,57.82,57.82,57.74,57.78,62337.0,49.8858,49.8858,49.8168,49.8513,62337.0
2015-06-04 09:30:00,58.09,58.14,57.91,57.91,239382.0,50.1188,50.1619,49.9635,49.9635,239382.0
2015-06-04 10:00:00,57.93,58.04,57.84,58.04,89801.0,49.9807,50.0756,49.9031,50.0756,89801.0
2015-06-04 10:30:00,58.04,58.11,57.94,58.09,84919.0,50.0756,50.136,49.9894,50.1188,84919.0
2015-06-04 11:00:00,58.09,58.19,58.0,58.06,86875.0,50.1188,50.205,50.0411,50.0929,86875.0
2015-06-04 11:30:00,58.06,58.15,58.04,58.08,89358.0,50.0929,50.1705,50.0756,50.1101,89358.0
2015-06-04 12:00:00,58.09,58.15,58.08,58.13,53260.0,50.1188,50.1705,50.1101,50.1533,53260.0
2015-06-04 12:30:00,58.13,58.15,58.08,58.13,46945.0,50.1533,50.1705,50.1101,50.1533,46945.0
2015-06-04 13:00:00,58.13,58.51,58.13,58.42,119872.0,50.1533,50.4811,50.1533,50.4035,119872.0
2015-06-04 13:30:00,58.43,58.48,58.39,58.44,73474.0,50.4121,50.4553,50.3776,50.4207,73474.0
2015-06-04 14:00:00,58.44,58.53,58.38,58.41,68048.0,50.4207,50.4984,50.369,50.3949,68048.0
2015-06-04 14:30:00,58.42,58.46,58.35,58.37,65048.0,50.4035,50.438,50.3431,50.3603,65048.0
2015-06-04 15:00:00,58.36,58.42,58.32,58.4,48739.0,50.3517,50.4035,50.3172,50.3862,48739.0
2015-06-04 15:30:00,58.4,58.42,58.34,58.34,59079.0,50.3862,50.4035,50.3345,50.3345,59079.0
2015-06-05 09:30:00,58.5,58.89,58.41,58.48,352471.0,50.4725,50.809,50.3949,50.4553,352471.0
2015-06-05 10:00:00,58.48,58.48,58.24,58.35,160874.0,50.4553,50.4553,50.2482,50.3431,160874.0
2015-06-05 10:30:00,58.35,58.6,58.22,58.42,153980.0,50.3431,50.5588,50.2309,50.4035,153980.0
2015-06-05 11:00:00,58.41,58.44,58.32,58.33,48455.0,50.3949,50.4207,50.3172,50.3258,48455.0
2015-06-05 11:30:00,58.35,58.43,58.33,58.33,51140.0,50.3431,50.4121,50.3258,50.3258,51140.0
2015-06-05 12:00:00,58.34,58.39,58.3,58.38,36458.0,50.3345,50.3776,50.3,50.369,36458.0
2015-06-05 12:30:00,58.39,58.41,58.25,58.25,43585.0,50.3776,50.3949,50.2568,50.2568,43585.0
2015-06-05 13:00:00,58.27,58.27,58.16,58.2,30647.0,50.2741,50.2741,50.1792,50.2137,30647.0
2015-06-05 13:30:00,58.2,58.22,58.17,58.17,20880.0,50.2137,50.2309,50.1878,50.1878,20880.0
2015-06-05 14:00:00,58.15,58.17,58.03,58.08,47636.0,50.1705,50.1878,50.067,50.1101,47636.0
2015-06-05 14:30:00,58.06,58.06,57.89,57.89,53241.0,50.0929,50.0929,49.9462,49.9462,53241.0
2015-06-05 15:00:00,57.88,58.03,57.88,58.01,27111.0,49.9376,50.067,49.9376,50.0497,27111.0
2015-06-05 15:30:00,58.02,58.03,57.89,57.92,105534.0,50.0584,50.067,49.9462,49.9721,105534.0
2015-06-08 09:30:00,57.96,58.08,57.83,58.06,111377.0,50.0066,50.1101,49.8944,50.0929,111377.0
2015-06-08 10:00:00,58.09,58.14,57.96,57.99,69246.0,50.1188,50.1619,50.0066,50.0325,69246.0
2015-06-08 10:30:00,58.0,58.05,57.94,58.01,47838.0,50.0411,50.0843,49.9894,50.0497,47838.0
2015-06-08 11:00:00,58.01,58.05,57.93,58.0,42798.0,50.0497,50.0843,49.9807,50.0411,42798.0
2015-06-08 11:30:00,58.03,58.13,58.01,58.12,52053.0,50.067,50.1533,50.0497,50.1447,52053.0
2015-06-08 12:00:00,58.13,58.15,58.02,58.02,22329.0,50.1533,50.1705,50.0584,50.0584,22329.0
2015-06-08 12:30:00,58.01,58.18,57.97,58.18,22181.0,50.0497,50.1964,50.0152,50.1964,22181.0
2015-06-08 13:00:00,58.17,58.22,58.15,58.21,24435.0,50.1878,50.2309,50.1705,50.2223,24435.0
2015-06-08 13:30:00,58.24,58.3,58.19,58.21,69730.0,50.2482,50.3,50.205,50.2223,69730.0
2015-06-08 14:00:00,58.2,58.27,58.17,58.17,28856.0,50.2137,50.2741,50.1878,50.1878,28856.0
2015-06-08 14:30:00,58.15,58.15,58.01,58.05,53363.0,50.1705,50.1705,50.0497,50.0843,53363.0
2015-06-08 15:00:00,58.05,58.16,58.04,58.13,29112.0,50.0843,50.1792,50.0756,50.1533,29112.0
2015-06-08 15:30:00,58.12,58.24,58.09,58.19,33219.0,50.1447,50.2482,50.1188,50.205,33219.0
2015-06-09 09:30:00,58.25,58.61,58.17,58.54,85243.0,50.2568,50.5674,50.1878,50.507,85243.0
2015-06-09 10:00:00,58.58,58.77,58.52,58.74,68678.0,50.5415,50.7055,50.4898,50.6796,68678.0
2015-06-09 10:30:00,58.73,58.79,58.46,58.46,25998.0,50.6709,50.7227,50.438,50.438,25998.0
2015-06-09 11:00:00,58.44,58.46,58.35,58.38,24049.0,50.4207,50.438,50.3431,50.369,24049.0
2015-06-09 11:30:00,58.37,58.37,58.27,58.37,15570.0,50.3603,50.3603,50.2741,50.3603,15570.0
2015-06-09 12:00:00,58.36,58.43,58.32,58.43,2150.0,50.3517,50.4121,50.3172,50.4121,2150.0
2015-06-09 12:30:00,58.4,58.41,58.31,58.31,5941.0,50.3862,50.3949,50.3086,50.3086,5941.0
2015-06-09 13:00:00,58.3,58.3,58.2,58.24,19430.0,50.3,50.3,50.2137,50.2482,19430.0
2015-06-09 13:30:00,58.25,58.33,58.25,58.31,4057.0,50.2568,50.3258,50.2568,50.3086,4057.0
2015-06-09 14:00:00,58.33,58.33,58.26,58.28,3960.0,50.3258,50.3258,50.2654,50.2827,3960.0
2015-06-09 14:30:00,58.31,58.4,58.27,58.4,10237.0,50.3086,50.3862,50.2741,50.3862,10237.0
2015-06-09 15:00:00,58.39,58.46,58.38,58.46,2859.0,50.3776,50.438,50.369,50.438,2859.0
2015-06-09 15:30:00,58.45,58.49,58.39,58.39,23443.0,50.4294,50.4639,50.3776,50.3776,23443.0
2015-06-10 09:30:00,58.16,58.17,57.83,57.92,213710.0,50.1792,50.1878,49.8944,49.9721,213710.0
2015-06-10 10:00:00,57.9,57.9,57.81,57.86,74920.0,49.9548,49.9548,49.8772,49.9203,74920.0
2015-06-10 10:30:00,57.84,57.85,57.6,57.61,36722.0,49.9031,49.9117,49.696,49.7046,36722.0
2015-06-10 11:00:00,57.6,57.61,57.44,57.51,75695.0,49.696,49.7046,49.558,49.6184,75695.0
2015-06-10 11:30:00,57.48,57.54,57.46,57.51,19225.0,49.5925,49.6442,49.5752,49.6184,19225.0
2015-06-10 12:00:00,57.53,57.54,57.43,57.47,13851.0,49.6356,49.6442,49.5493,49.5838,13851.0
2015-06-10 12:30:00,57.47,57.52,57.44,57.5,11597.0,49.5838,49.627,49.558,49.6097,11597.0
2015-06-10 13:00:00,57.51,57.61,57.47,57.6,9637.0,49.6184,49.7046,49.5838,49.696,9637.0
2015-06-10 13:30:00,57.63,57.65,57.56,57.56,17106.0,49.7219,49.7391,49.6615,49.6615,17106.0
2015-06-10 14:00:00,57.56,57.6,57.51,57.54,23893.0,49.6615,49.696,49.6184,49.6442,23893.0
2015-06-10 14:30:00,57.56,57.6,57.54,57.55,28900.0,49.6615,49.696,49.6442,49.6529,28900.0
2015-06-10 15:00:00,57.53,57.59,57.53,57.58,7364.0,49.6356,49.6874,49.6356,49.6788,7364.0
2015-06-10 15:30:00,57.57,57.65,57.5,57.65,99205.0,49.6701,49.7391,49.6097,49.7391,99205.0
2015-06-11 09:30:00,57.58,57.63,57.44,57.44,58393.0,49.6788,49.7219,49.558,49.558,58393.0
2015-06-11 10:00:00,57.46,57.48,57.4,57.47,10335.0,49.5752,49.5925,49.5235,49.5838,10335.0
2015-06-11 10:30:00,57.5,57.66,57.5,57.6,32349.0,49.6097,49.7478,49.6097,49.696,32349.0
2015-06-11 11:00:00,57.65,57.65,57.57,57.62,12312.0,49.7391,49.7391,49.6701,49.7133,12312.0
2015-06-11 11:30:00,57.61,57.61,57.54,57.57,108878.0,49.7046,49.7046,49.6442,49.6701,108878.0
2015-06-11 12:00:00,57.56,57.62,57.54,57.59,4954.0,49.6615,49.7133,49.6442,49.6874,4954.0
2015-06-11 12:30:00,57.59,57.61,57.58,57.61,3375.0,49.6874,49.7046,49.6788,49.7046,3375.0
2015-06-11 13:00:00,57.58,57.61,57.58,57.59,3981.0,49.6788,49.7046,49.6788,49.6874,3981.0
2015-06-11 13:30:00,57.54,57.55,57.5,57.5,7228.0,49.6442,49.6529,49.6097,49.6097,7228.0
2015-06-11 14:00:00,57.5,57.55,57.5,57.55,6011.0,49.6097,49.6529,49.6097,49.6529,6011.0
2015-06-11 14:30:00,57.55,57.6,57.54,57.59,18656.0,49.6529,49.696,49.6442,49.6874,18656.0
2015-06-11 15:00:00,57.57,57.58,57.55,57.58,6115.0,49.6701,49.6788,49.6529,49.6788,6115.0
2015-06-11 15:30:00,57.57,57.61,57.5,57.5,58440.0,49.6701,49.7046,49.6097,49.6097,58440.0
2015-06-12 09:30:00,57.62,57.86,57.62,57.74,58189.0,49.7133,49.9203,49.7133,49.8168,58189.0
2015-06-12 10:00:00,57.74,57.79,57.61,57.7,86092.0,49.8168,49.8599,49.7046,49.7823,86092.0
2015-06-12 10:30:00,57.71,57.82,57.66,57.78,30843.0,49.7909,49.8858,49.7478,49.8513,30843.0
2015-06-12 11:00:00,57.82,57.82,57.57,57.59,25946.0,49.8858,49.8858,49.6701,49.6874,25946.0
2015-06-12 11:30:00,57.6,57.64,57.59,57.64,1668.0,49.696,49.7305,49.6874,49.7305,1668.0
2015-06-12 12:00:00,57.62,57.67,57.59,57.59,9931.0,49.7133,49.7564,49.6874,49.6874,9931.0
2015-06-12 12:30:00,57.61,57.71,57.61,57.71,3328.0,49.7046,49.7909,49.7046,49.7909,3328.0
2015-06-12 13:00:00,57.73,57.73,57.66,57.66,5700.0,49.8082,49.8082,49.7478,49.7478,5700.0
2015-06-12 13:30:00,57.64,57.7,57.64,57.67,950.0,49.7305,49.7823,49.7305,49.7564,950.0
2015-06-12 14:00:00,57.68,57.71,57.67,57.69,4450.0,49.765,49.7909,49.7564,49.7737,4450.0
2015-06-12 14:30:00,57.69,57.74,57.69,57.72,2632.0,49.7737,49.8168,49.7737,49.7995,2632.0
2015-06-12 15:00:00,57.74,57.74,57.64,57.68,5652.0,49.8168,49.8168,49.7305,49.765,5652.0
2015-06-12 15:30:00,57.65,57.69,57.62,57.66,15708.0,49.7391,49.7737,49.7133,49.7478,15708.0
2015-06-15 09:30:00,58.04,58.55,58.02,58.38,91998.0,50.0756,50.5156,50.0584,50.369,91998.0
2015-06-15 10:00:00,58.41,58.44,58.12,58.19,32250.0,50.3949,50.4207,50.1447,50.205,32250.0
2015-06-15 10:30:00,58.21,58.23,58.07,58.08,34507.0,50.2223,50.2396,50.1015,50.1101,34507.0
2015-06-15 11:00:00,58.07,58.07,57.78,57.95,72590.0,50.1015,50.1015,49.8513,49.998,72590.0
2015-06-15 11:30:00,57.92,57.94,57.71,57.79,34030.0,49.9721,49.9894,49.7909,49.8599,34030.0
2015-06-15 12:00:00,57.81,57.87,57.8,57.87,35573.0,49.8772,49.929,49.8686,49.929,35573.0
2015-06-15 12:30:00,57.85,57.85,57.76,57.8,19794.0,49.9117,49.9117,49.8341,49.8686,19794.0
2015-06-15 13:00:00,57.81,57.84,57.77,57.82,6747.0,49.8772,49.9031,49.8427,49.8858,6747.0
2015-06-15 13:30:00,57.82,57.88,57.76,57.84,59390.0,49.8858,49.9376,49.8341,49.9031,59390.0
2015-06-15 14:00:00,57.82,57.85,57.77,57.84,33951.0,49.8858,49.9117,49.8427,49.9031,33951.0
2015-06-15 14:30:00,57.82,57.88,57.81,57.88,18050.0,49.8858,49.9376,49.8772,49.9376,18050.0
2015-06-15 15:00:00,57.87,57.92,57.85,57.86,44115.0,49.929,49.9721,49.9117,49.9203,44115.0
2015-06-15 15:30:00,57.85,57.86,57.73,57.82,71280.0,49.9117,49.9203,49.8082,49.8858,71280.0
2015-06-16 09:30:00,57.92,57.92,57.64,57.72,73477.0,49.9721,49.9721,49.7305,49.7995,73477.0
2015-06-16 10:00:00,57.68,57.85,57.63,57.81,34383.0,49.765,49.9117,49.7219,49.8772,34383.0
2015-06-16 10:30:00,57.81,57.84,57.76,57.77,46758.0,49.8772,49.9031,49.8341,49.8427,46758.0
2015-06-16 11:00:00,57.77,57.77,57.52,57.58,49106.0,49.8427,49.8427,49.627,49.6788,49106.0
2015-06-16 11:30:00,57.56,57.58,57.53,57.57,23580.0,49.6615,49.6788,49.6356,49.6701,23580.0
2015-06-16 12:00:00,57.59,57.61,57.5,57.5,17982.0,49.6874,49.7046,49.6097,49.6097,17982.0
2015-06-16 12:30:00,57.45,57.49,57.43,57.46,13636.0,49.5666,49.6011,49.5493,49.5752,13636.0
2015-06-16 13:00:00,57.45,57.5,57.43,57.46,10728.0,49.5666,49.6097,49.5493,49.5752,10728.0
2015-06-16 13:30:00,57.45,57.47,57.42,57.43,8916.0,49.5666,49.5838,49.5407,49.5493,8916.0
2015-06-16 14:00:00,57.41,57.42,57.33,57.35,20441.0,49.5321,49.5407,49.4631,49.4803,20441.0
2015-06-16 14:30:00,57.36,57.43,57.36,57.42,16508.0,49.4889,49.5493,49.4889,49.5407,16508.0
2015-06-16 15:00:00,57.43,57.47,57.39,57.44,35569.0,49.5493,49.5838,49.5148,49.558,35569.0
2015-06-16 15:30:00,57.43,57.48,57.41,57.43,44353.0,49.5493,49.5925,49.5321,49.5493,44353.0
2015-06-17 09:30:00,57.29,57.29,57.18,57.21,28696.0,49.4285,49.4285,49.3336,49.3595,28696.0
2015-06-17 10:00:00,57.19,57.31,57.19,57.28,13414.0,49.3423,49.4458,49.3423,49.4199,13414.0
2015-06-17 10:30:00,57.31,57.36,57.28,57.28,45962.0,49.4458,49.4889,49.4199,49.4199,45962.0
2015-06-17 11:00:00,57.28,57.42,57.26,57.42,29410.0,49.4199,49.5407,49.4027,49.5407,29410.0
2015-06-17 11:30:00,57.43,57.47,57.36,57.39,34911.0,49.5493,49.5838,49.4889,49.5148,34911.0
2015-06-17 12:00:00,57.4,57.53,57.4,57.49,23850.0,49.5235,49.6356,49.5235,49.6011,23850.0
2015-06-17 12:30:00,57.51,57.61,57.47,57.54,48446.0,49.6184,49.7046,49.5838,49.6442,48446.0
2015-06-17 13:00:00,57.54,57.56,57.44,57.47,30640.0,49.6442,49.6615,49.558,49.5838,30640.0
2015-06-17 13:30:00,57.48,57.54,57.43,57.44,27560.0,49.5925,49.6442,49.5493,49.558,27560.0
2015-06-17 14:00:00,57.44,57.61,57.27,57.52,60061.0,49.558,49.7046,49.4113,49.627,60061.0
2015-06-17 14:30:00,57.55,57.55,57.3,57.34,32520.0,49.6529,49.6529,49.4372,49.4717,32520.0
2015-06-17 15:00:00,57.35,57.51,57.34,57.4,31495.0,49.4803,49.6184,49.4717,49.5235,31495.0
2015-06-17 15:30:00,57.39,57.51,57.38,57.51,44094.0,49.5148,49.6184,49.5062,49.6184,44094.0
2015-06-18 09:30:00,57.24,57.24,57.02,57.08,88776.0,49.3854,49.3854,49.1956,49.2474,88776.0
2015-06-18 10:00:00,57.07,57.07,56.87,56.91,43604.0,49.2387,49.2387,49.0662,49.1007,43604.0
2015-06-18 10:30:00,56.89,56.96,56.82,56.89,26041.0,49.0834,49.1438,49.023,49.0834,26041.0
2015-06-18 11:00:00,56.9,56.94,56.71,56.72,127997.0,49.0921,49.1266,48.9281,48.9368,127997.0
2015-06-18 11:30:00,56.71,56.71,56.68,56.68,18295.0,48.9281,48.9281,48.9023,48.9023,18295.0
2015-06-18 12:00:00,56.66,56.72,56.62,56.64,35127.0,48.885,48.9368,48.8505,48.8677,35127.0
2015-06-18 12:30:00,56.62,56.7,56.6,56.7,33013.0,48.8505,48.9195,48.8332,48.9195,33013.0
2015-06-18 13:00:00,56.71,56.84,56.69,56.8,32470.0,48.9281,49.0403,48.9109,49.0058,32470.0
2015-06-18 13:30:00,56.79,56.79,56.74,56.76,9550.0,48.9972,48.9972,48.954,48.9713,9550.0
2015-06-18 14:00:00,56.77,56.8,56.73,56.78,32977.0,48.9799,49.0058,48.9454,48.9885,32977.0
2015-06-18 14:30:00,56.78,56.79,56.72,56.72,22366.0,48.9885,48.9972,48.9368,48.9368,22366.0
2015-06-18 15:00:00,56.71,56.79,56.67,56.68,34703.0,48.9281,48.9972,48.8936,48.9023,34703.0
2015-06-18 15:30:00,56.67,56.78,56.64,56.75,120700.0,48.8936,48.9885,48.8677,48.9626,120700.0
2015-06-19 09:30:00,56.77,56.86,56.72,56.81,43252.0,48.9799,49.0576,48.9368,49.0144,43252.0
2015-06-19 10:00:00,56.81,56.85,56.74,56.74,111988.0,49.0144,49.0489,48.954,48.954,111988.0
2015-06-19 10:30:00,56.74,56.78,56.64,56.64,20951.0,48.954,48.9885,48.8677,48.8677,20951.0
2015-06-19 11:00:00,56.64,56.68,56.64,56.68,28805.0,48.8677,48.9023,48.8677,48.9023,28805.0
2015-06-19 11:30:00,56.67,56.75,56.66,56.74,44613.0,48.8936,48.9626,48.885,48.954,44613.0
2015-06-19 12:00:00,56.75,56.77,56.72,56.74,30102.0,48.9626,48.9799,48.9368,48.954,30102.0
2015-06-19 12:30:00,56.75,56.77,56.73,56.74,38771.0,48.9626,48.9799,48.9454,48.954,38771.0
2015-06-19 13:00:00,56.74,56.75,56.69,56.69,20235.0,48.954,48.9626,48.9109,48.9109,20235.0
2015-06-19 13:30:00,56.7,56.7,56.63,56.65,19508.0,48.9195,48.9195,48.8591,48.8764,19508.0
2015-06-19 14:00:00,56.64,56.76,56.64,56.74,54007.0,48.8677,48.9713,48.8677,48.954,54007.0
2015-06-19 14:30:00,56.76,56.77,56.72,56.73,42538.0,48.9713,48.9799,48.9368,48.9454,42538.0
2015-06-19 15:00:00,56.73,56.77,56.72,56.77,28673.0,48.9454,48.9799,48.9368,48.9799,28673.0
2015-06-19 15:30:00,56.78,56.78,56.65,56.77,87374.0,48.9885,48.9885,48.8764,48.9799,87374.0
2015-06-22 09:30:00,56.5,56.63,56.39,56.4,26700.0,48.747,48.8591,48.652,48.6607,26700.0
2015-06-22 10:00:00,56.37,56.4,56.32,56.4,89813.0,48.6348,48.6607,48.5917,48.6607,89813.0
2015-06-22 10:30:00,56.42,56.5,56.39,56.49,54030.0,48.6779,48.747,48.652,48.7383,54030.0
2015-06-22 11:00:00,56.51,56.54,56.35,56.35,67480.0,48.7556,48.7815,48.6175,48.6175,67480.0
2015-06-22 11:30:00,56.35,56.44,56.33,56.44,27330.0,48.6175,48.6952,48.6003,48.6952,27330.0
2015-06-22 12:00:00,56.46,56.54,56.43,56.51,28675.0,48.7124,48.7815,48.6866,48.7556,28675.0
2015-06-22 12:30:00,56.51,56.52,56.42,56.44,11403.0,48.7556,48.7642,48.6779,48.6952,11403.0
2015-06-22 13:00:00,56.43,56.49,56.43,56.48,18835.0,48.6866,48.7383,48.6866,48.7297,18835.0
2015-06-22 13:30:00,56.49,56.5,56.45,56.48,58543.0,48.7383,48.747,48.7038,48.7297,58543.0
2015-06-22 14:00:00,56.46,56.46,56.39,56.44,11175.0,48.7124,48.7124,48.652,48.6952,11175.0
2015-06-22 14:30:00,56.42,56.43,56.34,56.35,9675.0,48.6779,48.6866,48.6089,48.6175,9675.0
2015-06-22 15:00:00,56.36,56.4,56.35,56.39,14033.0,48.6262,48.6607,48.6175,48.652,14033.0
2015-06-22 15:30:00,56.38,56.46,56.37,56.37,152392.0,48.6434,48.7124,48.6348,48.6348,152392.0
2015-06-23 09:30:00,56.38,56.4,56.32,56.39,46601.0,48.6434,48.6607,48.5917,48.652,46601.0
2015-06-23 10:00:00,56.39,56.48,56.32,56.47,53584.0,48.652,48.7297,48.5917,48.7211,53584.0
2015-06-23 10:30:00,56.47,56.51,56.42,56.44,39956.0,48.7211,48.7556,48.6779,48.6952,39956.0
2015-06-23 11:00:00,56.44,56.45,56.4,56.45,31877.0,48.6952,48.7038,48.6607,48.7038,31877.0
2015-06-23 11:30:00,56.44,56.45,56.41,56.43,21402.0,48.6952,48.7038,48.6693,48.6866,21402.0
2015-06-23 12:00:00,56.45,56.49,56.39,56.39,49005.0,48.7038,48.7383,48.652,48.652,49005.0
2015-06-23 12:30:00,56.4,56.42,56.37,56.38,27052.0,48.6607,48.6779,48.6348,48.6434,27052.0
2015-06-23 13:00:00,56.37,56.41,56.34,56.35,18341.0,48.6348,48.6693,48.6089,48.6175,18341.0
2015-06-23 13:30:00,56.35,56.35,56.27,56.31,13914.0,48.6175,48.6175,48.5485,48.583,13914.0
2015-06-23 14:00:00,56.28,56.29,56.27,56.28,6600.0,48.5571,48.5658,48.5485,48.5571,6600.0
2015-06-23 14:30:00,56.29,56.31,56.25,56.28,20254.0,48.5658,48.583,48.5313,48.5571,20254.0
2015-06-23 15:00:00,56.28,56.31,56.27,56.29,11280.0,48.5571,48.583,48.5485,48.5658,11280.0
2015-06-23 15:30:00,56.27,56.27,56.22,56.25,31917.0,48.5485,48.5485,48.5054,48.5313,31917.0
2015-06-24 09:30:00,56.34,56.41,56.2,56.38,61814.0,48.6089,48.6693,48.4881,48.6434,61814.0
2015-06-24 10:00:00,56.38,56.44,56.36,56.37,30100.0,48.6434,48.6952,48.6262,48.6348,30100.0
2015-06-24 10:30:00,56.37,56.43,56.34,56.43,23431.0,48.6348,48.6866,48.6089,48.6866,23431.0
2015-06-24 11:00:00,56.46,56.49,56.43,56.46,33297.0,48.7124,48.7383,48.6866,48.7124,33297.0
2015-06-24 11:30:00,56.47,56.49,56.44,56.49,19493.0,48.7211,48.7383,48.6952,48.7383,19493.0
2015-06-24 12:00:00,56.51,56.58,56.47,56.56,135392.0,48.7556,48.816,48.7211,48.7987,135392.0
2015-06-24 12:30:00,56.56,56.61,56.53,56.59,9120.0,48.7987,48.8419,48.7728,48.8246,9120.0
2015-06-24 13:00:00,56.61,56.71,56.58,56.69,14535.0,48.8419,48.9281,48.816,48.9109,14535.0
2015-06-24 13:30:00,56.7,56.73,56.69,56.69,11650.0,48.9195,48.9454,48.9109,48.9109,11650.0
2015-06-24 14:00:00,56.68,56.76,56.67,56.76,6749.0,48.9023,48.9713,48.8936,48.9713,6749.0
2015-06-24 14:30:00,56.75,56.75,56.68,56.69,8150.0,48.9626,48.9626,48.9023,48.9109,8150.0
2015-06-24 15:00:00,56.72,56.79,56.69,56.72,38067.0,48.9368,48.9972,48.9109,48.9368,38067.0
2015-06-24 15:30:00,56.7,56.75,56.67,56.7,39780.0,48.9195,48.9626,48.8936,48.9195,39780.0
2015-06-25 09:30:00,56.53,56.77,56.49,56.73,63692.0,48.7728,48.9799,48.7383,48.9454,63692.0
2015-06-25 10:00:00,56.72,56.78,56.61,56.68,25534.0,48.9368,48.9885,48.8419,48.9023,25534.0
2015-06-25 10:30:00,56.68,56.83,56.67,56.7,43211.0,48.9023,49.0317,48.8936,48.9195,43211.0
2015-06-25 11:00:00,56.66,56.66,56.57,56.64,17250.0,48.885,48.885,48.8073,48.8677,17250.0
2015-06-25 11:30:00,56.61,56.66,56.59,56.59,14369.0,48.8419,48.885,48.8246,48.8246,14369.0
2015-06-25 12:00:00,56.63,56.75,56.61,56.75,6000.0,48.8591,48.9626,48.8419,48.9626,6000.0
2015-06-25 12:30:00,56.75,56.78,56.73,56.73,7874.0,48.9626,48.9885,48.9454,48.9454,7874.0
2015-06-25 13:00:00,56.75,56.75,56.7,56.72,9000.0,48.9626,48.9626,48.9195,48.9368,9000.0
2015-06-25 13:30:00,56.74,56.76,56.74,56.75,7372.0,48.954,48.9713,48.954,48.9626,7372.0
2015-06-25 14:00:00,56.78,57.0,56.78,57.0,17912.0,48.9885,49.1783,48.9885,49.1783,17912.0
2015-06-25 14:30:00,56.98,56.99,56.84,56.85,14663.0,49.1611,49.1697,49.0403,49.0489,14663.0
2015-06-25 15:00:00,56.85,56.85,56.72,56.77,15900.0,49.0489,49.0489,48.9368,48.9799,15900.0
2015-06-25 15:30:00,56.77,56.86,56.72,56.73,44287.0,48.9799,49.0576,48.9368,48.9454,44287.0
2015-06-26 09:30:00,56.6,56.84,56.54,56.58,99557.0,48.8332,49.0403,48.7815,48.816,99557.0
2015-06-26 10:00:00,56.57,56.83,56.52,56.75,128661.0,48.8073,49.0317,48.7642,48.9626,128661.0
2015-06-26 10:30:00,56.75,56.92,56.74,56.92,48258.0,48.9626,49.1093,48.954,49.1093,48258.0
2015-06-26 11:00:00,56.91,56.91,56.77,56.78,11405.0,49.1007,49.1007,48.9799,48.9885,11405.0
2015-06-26 11:30:00,56.75,56.88,56.75,56.88,18171.0,48.9626,49.0748,48.9626,49.0748,18171.0
2015-06-26 12:00:00,56.87,56.87,56.81,56.84,11850.0,49.0662,49.0662,49.0144,49.0403,11850.0
2015-06-26 12:30:00,56.83,57.17,56.83,57.15,37929.0,49.0317,49.325,49.0317,49.3078,37929.0
2015-06-26 13:00:00,57.15,57.17,57.08,57.1,28225.0,49.3078,49.325,49.2474,49.2646,28225.0
2015-06-26 13:30:00,57.09,57.12,56.85,56.91,37532.0,49.256,49.2819,49.0489,49.1007,37532.0
2015-06-26 14:00:00,56.93,57.0,56.93,56.94,18191.0,49.1179,49.1783,49.1179,49.1266,18191.0
2015-06-26 14:30:00,56.97,57.06,56.92,56.98,35637.0,49.1525,49.2301,49.1093,49.1611,35637.0
2015-06-26 15:00:00,56.98,56.98,56.8,56.89,50208.0,49.1611,49.1611,49.0058,49.0834,50208.0
2015-06-26 15:30:00,56.9,57.06,56.81,56.89,86638.0,49.0921,49.2301,49.0144,49.0834,86638.0
2015-06-29 09:30:00,57.31,57.46,57.09,57.32,161067.0,49.4458,49.5752,49.256,49.4544,161067.0
2015-06-29 10:00:00,57.34,57.37,57.14,57.36,96334.0,49.4717,49.4976,49.2991,49.4889,96334.0
2015-06-29 10:30:00,57.38,57.46,57.29,57.46,130052.0,49.5062,49.5752,49.4285,49.5752,130052.0
2015-06-29 11:00:00,57.47,57.61,57.44,57.5,121123.0,49.5838,49.7046,49.558,49.6097,121123.0
2015-06-29 11:30:00,57.49,57.61,57.49,57.51,42270.0,49.6011,49.7046,49.6011,49.6184,42270.0
2015-06-29 12:00:00,57.52,57.64,57.48,57.61,77306.0,49.627,49.7305,49.5925,49.7046,77306.0
2015-06-29 12:30:00,57.62,57.69,57.59,57.65,36643.0,49.7133,49.7737,49.6874,49.7391,36643.0
2015-06-29 13:00:00,57.66,57.77,57.66,57.72,38831.0,49.7478,49.8427,49.7478,49.7995,38831.0
2015-06-29 13:30:00,57.72,57.82,57.68,57.79,75121.0,49.7995,49.8858,49.765,49.8599,75121.0
2015-06-29 14:00:00,57.8,57.99,57.77,57.99,47447.0,49.8686,50.0325,49.8427,50.0325,47447.0
2015-06-29 14:30:00,58.02,58.08,57.89,58.05,68738.0,50.0584,50.1101,49.9462,50.0843,68738.0
2015-06-29 15:00:00,58.06,58.19,58.02,58.15,97287.0,50.0929,50.205,50.0584,50.1705,97287.0
2015-06-29 15:30:00,58.18,58.38,58.14,58.31,214243.0,50.1964,50.369,50.1619,50.3086,214243.0
2015-06-30 09:30:00,57.88,58.14,57.87,58.14,124631.0,49.9376,50.1619,49.929,50.1619,124631.0
2015-06-30 10:00:00,58.15,58.23,58.05,58.08,106225.0,50.1705,50.2396,50.0843,50.1101,106225.0
2015-06-30 10:30:00,58.1,58.28,58.09,58.16,87116.0,50.1274,50.2827,50.1188,50.1792,87116.0
2015-06-30 11:00:00,58.15,58.18,57.98,58.09,77602.0,50.1705,50.1964,50.0239,50.1188,77602.0
2015-06-30 11:30:00,58.1,58.24,58.08,58.19,70379.0,50.1274,50.2482,50.1101,50.205,70379.0
2015-06-30 12:00:00,58.18,58.29,58.08,58.27,67203.0,50.1964,50.2913,50.1101,50.2741,67203.0
2015-06-30 12:30:00,58.28,58.3,58.15,58.15,54473.0,50.2827,50.3,50.1705,50.1705,54473.0
2015-06-30 13:00:00,58.16,58.23,58.11,58.12,46772.0,50.1792,50.2396,50.136,50.1447,46772.0
2015-06-30 13:30:00,58.12,58.12,57.94,58.02,41806.0,50.1447,50.1447,49.9894,50.0584,41806.0
2015-06-30 14:00:00,58.0,58.04,57.85,57.99,58672.0,50.0411,50.0756,49.9117,50.0325,58672.0
2015-06-30 14:30:00,57.98,58.06,57.94,58.06,30258.0,50.0239,50.0929,49.9894,50.0929,30258.0
2015-06-30 15:00:00,58.06,58.12,58.01,58.07,38126.0,50.0929,50.1447,50.0497,50.1015,38126.0
2015-06-30 15:30:00,58.07,58.11,57.92,58.02,118438.0,50.1015,50.136,49.9721,50.0584,118438.0
2015-07-01 09:30:00,57.6,57.79,57.49,57.59,143271.0,49.696,49.8599,49.6011,49.6874,143271.0
2015-07-01 10:00:00,57.58,57.65,57.45,57.54,73116.0,49.6788,49.7391,49.5666,49.6442,73116.0
2015-07-01 10:30:00,57.56,57.88,57.56,57.74,63351.0,49.6615,49.9376,49.6615,49.8168,63351.0
2015-07-01 11:00:00,57.74,57.78,57.7,57.72,29548.0,49.8168,49.8513,49.7823,49.7995,29548.0
2015-07-01 11:30:00,57.71,57.84,57.7,57.84,12000.0,49.7909,49.9031,49.7823,49.9031,12000.0
2015-07-01 12:00:00,57.86,58.02,57.8,57.97,32844.0,49.9203,50.0584,49.8686,50.0152,32844.0
2015-07-01 12:30:00,57.95,58.16,57.95,58.15,33787.0,49.998,50.1792,49.998,50.1705,33787.0
2015-07-01 13:00:00,58.15,58.19,57.96,58.0,45771.0,50.1705,50.205,50.0066,50.0411,45771.0
2015-07-01 13:30:00,58.0,58.04,57.9,58.04,28750.0,50.0411,50.0756,49.9548,50.0756,28750.0
2015-07-01 14:00:00,58.04,58.12,58.03,58.05,32781.0,50.0756,50.1447,50.067,50.0843,32781.0
2015-07-01 14:30:00,58.05,58.13,58.01,58.03,30882.0,50.0843,50.1533,50.0497,50.067,30882.0
2015-07-01 15:00:00,58.04,58.04,57.93,57.97,37714.0,50.0756,50.0756,49.9807,50.0152,37714.0
2015-07-01 15:30:00,57.96,58.03,57.86,57.87,55147.0,50.0066,50.067,49.9203,49.929,55147.0
2015-07-02 09:30:00,57.84,58.05,57.74,58.0,99133.0,49.9031,50.0843,49.8168,50.0411,99133.0
2015-07-02 10:00:00,58.04,58.08,57.93,57.98,64107.0,50.0756,50.1101,49.9807,50.0239,64107.0
2015-07-02 10:30:00,58.01,58.18,58.01,58.1,89815.0,50.0497,50.1964,50.0497,50.1274,89815.0
2015-07-02 11:00:00,58.11,58.27,58.11,58.2,74509.0,50.136,50.2741,50.136,50.2137,74509.0
2015-07-02 11:30:00,58.22,58.34,58.19,58.29,51037.0,50.2309,50.3345,50.205,50.2913,51037.0
2015-07-02 12:00:00,58.28,58.37,58.27,58.32,28405.0,50.2827,50.3603,50.2741,50.3172,28405.0
2015-07-02 12:30:00,58.33,58.39,58.3,58.39,27875.0,50.3258,50.3776,50.3,50.3776,27875.0
2015-07-02 13:00:00,58.4,58.49,58.37,58.37,50093.0,50.3862,50.4639,50.3603,50.3603,50093.0
2015-07-02 13:30:00,58.36,58.46,58.35,58.41,24015.0,50.3517,50.438,50.3431,50.3949,24015.0
2015-07-02 14:00:00,58.41,58.45,58.37,58.37,17057.0,50.3949,50.4294,50.3603,50.3603,17057.0
2015-07-02 14:30:00,58.37,58.4,58.23,58.26,26983.0,50.3603,50.3862,50.2396,50.2654,26983.0
2015-07-02 15:00:00,58.25,58.32,58.16,58.16,24170.0,50.2568,50.3172,50.1792,50.1792,24170.0
2015-07-02 15:30:00,58.16,58.28,58.16,58.28,57117.0,50.1792,50.2827,50.1792,50.2827,57117.0
2015-07-06 09:30:00,58.72,58.72,58.43,58.47,200854.0,50.6623,50.6623,50.4121,50.4466,200854.0
2015-07-06 10:00:00,58.42,58.49,58.28,58.32,35347.0,50.4035,50.4639,50.2827,50.3172,35347.0
2015-07-06 10:30:00,58.28,58.31,57.96,58.25,31655.0,50.2827,50.3086,50.0066,50.2568,31655.0
2015-07-06 11:00:00,58.24,58.44,58.22,58.44,44934.0,50.2482,50.4207,50.2309,50.4207,44934.0
2015-07-06 11:30:00,58.44,58.46,58.36,58.37,26314.0,50.4207,50.438,50.3517,50.3603,26314.0
2015-07-06 12:00:00,58.34,58.39,58.29,58.32,15016.0,50.3345,50.3776,50.2913,50.3172,15016.0
2015-07-06 12:30:00,58.36,58.44,58.35,58.38,23368.0,50.3517,50.4207,50.3431,50.369,23368.0
2015-07-06 13:00:00,58.41,58.57,58.38,58.56,33921.0,50.3949,50.5329,50.369,50.5243,33921.0
2015-07-06 13:30:00,58.58,58.66,58.58,58.62,31915.0,50.5415,50.6106,50.5415,50.576,31915.0
2015-07-06 14:00:00,58.62,58.69,58.56,58.69,59569.0,50.576,50.6364,50.5243,50.6364,59569.0
2015-07-06 14:30:00,58.69,58.71,58.58,58.61,44706.0,50.6364,50.6537,50.5415,50.5674,44706.0
2015-07-06 15:00:00,58.61,58.63,58.49,58.54,31617.0,50.5674,50.5847,50.4639,50.507,31617.0
2015-07-06 15:30:00,58.52,58.54,58.29,58.31,86877.0,50.4898,50.507,50.2913,50.3086,86877.0
2015-07-07 09:30:00,58.23,58.75,58.23,58.74,115896.0,50.2396,50.6882,50.2396,50.6796,115896.0
2015-07-07 10:00:00,58.73,58.99,58.7,58.96,276558.0,50.6709,50.8953,50.6451,50.8694,276558.0
2015-07-07 10:30:00,58.99,59.32,58.93,59.04,163307.0,50.8953,51.18,50.8435,50.9384,163307.0
2015-07-07 11:00:00,59.1,59.24,59.0,59.21,112442.0,50.9902,51.111,50.9039,51.0851,112442.0
2015-07-07 11:30:00,59.22,59.35,58.82,58.91,176708.0,51.0937,51.2059,50.7486,50.8262,176708.0
2015-07-07 12:00:00,58.92,59.01,58.88,58.93,135731.0,50.8349,50.9125,50.8004,50.8435,135731.0
2015-07-07 12:30:00,58.94,58.95,58.52,58.54,61133.0,50.8521,50.8608,50.4898,50.507,61133.0
2015-07-07 13:00:00,58.52,58.7,58.46,58.59,69818.0,50.4898,50.6451,50.438,50.5502,69818.0
2015-07-07 13:30:00,58.56,58.65,58.51,58.64,42297.0,50.5243,50.6019,50.4811,50.5933,42297.0
2015-07-07 14:00:00,58.62,58.85,58.61,58.79,56757.0,50.576,50.7745,50.5674,50.7227,56757.0
2015-07-07 14:30:00,58.79,58.81,58.23,58.23,105276.0,50.7227,50.74,50.2396,50.2396,105276.0
2015-07-07 15:00:00,58.24,58.38,58.21,58.27,131993.0,50.2482,50.369,50.2223,50.2741,131993.0
2015-07-07 15:30:00,58.25,58.33,58.21,58.25,78781.0,50.2568,50.3258,50.2223,50.2568,78781.0
2015-07-08 09:30:00,58.76,58.9,58.49,58.75,155122.0,50.6968,50.8176,50.4639,50.6882,155122.0
2015-07-08 10:00:00,58.81,58.97,58.81,58.91,95584.0,50.74,50.878,50.74,50.8262,95584.0
2015-07-08 10:30:00,58.89,59.05,58.67,58.74,137265.0,50.809,50.947,50.6192,50.6796,137265.0
2015-07-08 11:00:00,58.75,59.01,58.75,58.96,81090.0,50.6882,50.9125,50.6882,50.8694,81090.0
2015-07-08 11:30:00,58.97,59.17,58.86,59.09,56102.0,50.878,51.0506,50.7831,50.9815,56102.0
2015-07-08 12:00:00,59.1,59.14,59.06,59.12,43029.0,50.9902,51.0247,50.9557,51.0074,43029.0
2015-07-08 12:30:00,59.13,59.24,58.99,59.01,59712.0,51.0161,51.111,50.8953,50.9125,59712.0
2015-07-08 13:00:00,59.01,59.17,58.99,58.99,36629.0,50.9125,51.0506,50.8953,50.8953,36629.0
2015-07-08 13:30:00,59.01,59.09,59.0,59.03,22507.0,50.9125,50.9815,50.9039,50.9298,22507.0
2015-07-08 14:00:00,59.06,59.23,59.02,59.19,41907.0,50.9557,51.1023,50.9212,51.0678,41907.0
2015-07-08 14:30:00,59.22,59.46,59.2,59.4,76738.0,51.0937,51.3008,51.0765,51.249,76738.0
2015-07-08 15:00:00,59.38,59.39,59.13,59.3,118203.0,51.2318,51.2404,51.0161,51.1627,118203.0
2015-07-08 15:30:00,59.3,59.3,59.09,59.13,100722.0,51.1627,51.1627,50.9815,51.0161,100722.0
2015-07-09 09:30:00,58.44,58.66,58.39,58.55,160595.0,50.4207,50.6106,50.3776,50.5156,160595.0
2015-07-09 10:00:00,58.54,58.78,58.46,58.78,102233.0,50.507,50.7141,50.438,50.7141,102233.0
2015-07-09 10:30:00,58.79,58.82,58.59,58.59,115014.0,50.7227,50.7486,50.5502,50.5502,115014.0
2015-07-09 11:00:00,58.6,58.66,58.49,58.66,42572.0,50.5588,50.6106,50.4639,50.6106,42572.0
2015-07-09 11:30:00,58.64,58.7,58.59,58.68,16745.0,50.5933,50.6451,50.5502,50.6278,16745.0
2015-07-09 12:00:00,58.69,58.76,58.66,58.71,24600.0,50.6364,50.6968,50.6106,50.6537,24600.0
2015-07-09 12:30:00,58.71,58.75,58.66,58.68,58870.0,50.6537,50.6882,50.6106,50.6278,58870.0
2015-07-09 13:00:00,58.68,58.86,58.68,58.85,48724.0,50.6278,50.7831,50.6278,50.7745,48724.0
2015-07-09 13:30:00,58.84,58.85,58.75,58.77,17674.0,50.7659,50.7745,50.6882,50.7055,17674.0
2015-07-09 14:00:00,58.77,58.97,58.76,58.93,22848.0,50.7055,50.878,50.6968,50.8435,22848.0
2015-07-09 14:30:00,58.95,58.99,58.79,58.81,30727.0,50.8608,50.8953,50.7227,50.74,30727.0
2015-07-09 15:00:00,58.8,58.84,58.71,58.84,13817.0,50.7313,50.7659,50.6537,50.7659,13817.0
2015-07-09 15:30:00,58.85,58.91,58.77,58.91,44365.0,50.7745,50.8262,50.7055,50.8262,44365.0
2015-07-10 09:30:00,58.23,58.35,58.12,58.32,145630.0,50.2396,50.3431,50.1447,50.3172,145630.0
2015-07-10 10:00:00,58.29,58.35,58.23,58.26,43620.0,50.2913,50.3431,50.2396,50.2654,43620.0
2015-07-10 10:30:00,58.25,58.46,58.24,58.31,52600.0,50.2568,50.438,50.2482,50.3086,52600.0
2015-07-10 11:00:00,58.31,58.31,58.13,58.15,108215.0,50.3086,50.3086,50.1533,50.1705,108215.0
2015-07-10 11:30:00,58.14,58.22,58.03,58.13,66094.0,50.1619,50.2309,50.067,50.1533,66094.0
2015-07-10 12:00:00,58.12,58.18,58.1,58.16,28329.0,50.1447,50.1964,50.1274,50.1792,28329.0
2015-07-10 12:30:00,58.18,58.26,58.16,58.17,30766.0,50.1964,50.2654,50.1792,50.1878,30766.0
2015-07-10 13:00:00,58.17,58.25,58.13,58.14,45005.0,50.1878,50.2568,50.1533,50.1619,45005.0
2015-07-10 13:30:00,58.14,58.23,58.13,58.17,22259.0,50.1619,50.2396,50.1533,50.1878,22259.0
2015-07-10 14:00:00,58.18,58.19,58.11,58.18,25975.0,50.1964,50.205,50.136,50.1964,25975.0
2015-07-10 14:30:00,58.17,58.19,58.1,58.12,33583.0,50.1878,50.205,50.1274,50.1447,33583.0
2015-07-10 15:00:00,58.12,58.13,58.04,58.1,297145.0,50.1447,50.1533,50.0756,50.1274,297145.0
2015-07-10 15:30:00,58.1,58.12,58.0,58.07,62017.0,50.1274,50.1447,50.0411,50.1015,62017.0
2015-07-13 09:30:00,57.79,57.8,57.45,57.55,131587.0,49.8599,49.8686,49.5666,49.6529,131587.0
2015-07-13 10:00:00,57.52,57.57,57.39,57.5,59819.0,49.627,49.6701,49.5148,49.6097,59819.0
2015-07-13 10:30:00,57.49,57.54,57.43,57.47,67578.0,49.6011,49.6442,49.5493,49.5838,67578.0
2015-07-13 11:00:00,57.48,57.58,57.43,57.47,51723.0,49.5925,49.6788,49.5493,49.5838,51723.0
2015-07-13 11:30:00,57.47,57.49,57.4,57.47,28078.0,49.5838,49.6011,49.5235,49.5838,28078.0
2015-07-13 12:00:00,57.47,57.54,57.45,57.48,32935.0,49.5838,49.6442,49.5666,49.5925,32935.0
2015-07-13 12:30:00,57.48,57.58,57.47,57.55,17370.0,49.5925,49.6788,49.5838,49.6529,17370.0
2015-07-13 13:00:00,57.55,57.55,57.46,57.51,29203.0,49.6529,49.6529,49.5752,49.6184,29203.0
2015-07-13 13:30:00,57.49,57.56,57.49,57.56,22659.0,49.6011,49.6615,49.6011,49.6615,22659.0
2015-07-13 14:00:00,57.53,57.54,57.5,57.54,34644.0,49.6356,49.6442,49.6097,49.6442,34644.0
2015-07-13 14:30:00,57.54,57.55,57.45,57.46,33931.0,49.6442,49.6529,49.5666,49.5752,33931.0
2015-07-13 15:00:00,57.47,57.5,57.41,57.43,34159.0,49.5838,49.6097,49.5321,49.5493,34159.0
2015-07-13 15:30:00,57.42,57.47,57.38,57.46,110413.0,49.5407,49.5838,49.5062,49.5752,110413.0
2015-07-14 09:30:00,57.51,57.51,57.27,57.3,136849.0,49.6184,49.6184,49.4113,49.4372,136849.0
2015-07-14 10:00:00,57.28,57.33,57.24,57.32,42279.0,49.4199,49.4631,49.3854,49.4544,42279.0
2015-07-14 10:30:00,57.28,57.29,57.21,57.21,84514.0,49.4199,49.4285,49.3595,49.3595,84514.0
2015-07-14 11:00:00,57.21,57.21,57.05,57.09,66133.0,49.3595,49.3595,49.2215,49.256,66133.0
2015-07-14 11:30:00,57.08,57.14,57.01,57.1,52589.0,49.2474,49.2991,49.187,49.2646,52589.0
2015-07-14 12:00:00,57.08,57.15,57.07,57.14,33917.0,49.2474,49.3078,49.2387,49.2991,33917.0
2015-07-14 12:30:00,57.13,57.19,57.12,57.16,35000.0,49.2905,49.3423,49.2819,49.3164,35000.0
2015-07-14 13:00:00,57.16,57.16,57.1,57.12,22424.0,49.3164,49.3164,49.2646,49.2819,22424.0
2015-07-14 13:30:00,57.12,57.14,57.1,57.11,19112.0,49.2819,49.2991,49.2646,49.2732,19112.0
2015-07-14 14:00:00,57.1,57.13,57.08,57.09,21962.0,49.2646,49.2905,49.2474,49.256,21962.0
2015-07-14 14:30:00,57.08,57.1,57.04,57.07,37204.0,49.2474,49.2646,49.2129,49.2387,37204.0
2015-07-14 15:00:00,57.06,57.08,56.99,57.08,35163.0,49.2301,49.2474,49.1697,49.2474,35163.0
2015-07-14 15:30:00,57.07,57.1,57.03,57.1,111758.0,49.2387,49.2646,49.2042,49.2646,111758.0
2015-07-15 09:30:00,57.06,57.22,57.01,57.09,84031.0,49.2301,49.3682,49.187,49.256,84031.0
2015-07-15 10:00:00,57.17,57.21,57.09,57.16,63319.0,49.325,49.3595,49.256,49.3164,63319.0
2015-07-15 10:30:00,57.17,57.2,57.0,57.07,41117.0,49.325,49.3509,49.1783,49.2387,41117.0
2015-07-15 11:00:00,57.06,57.15,57.04,57.14,52836.0,49.2301,49.3078,49.2129,49.2991,52836.0
2015-07-15 11:30:00,57.15,57.26,57.13,57.23,44389.0,49.3078,49.4027,49.2905,49.3768,44389.0
2015-07-15 12:00:00,57.23,57.3,57.19,57.24,28336.0,49.3768,49.4372,49.3423,49.3854,28336.0
2015-07-15 12:30:00,57.25,57.35,57.22,57.29,55155.0,49.394,49.4803,49.3682,49.4285,55155.0
2015-07-15 13:00:00,57.28,57.32,57.23,57.27,43854.0,49.4199,49.4544,49.3768,49.4113,43854.0
2015-07-15 13:30:00,57.29,57.33,57.24,57.31,27750.0,49.4285,49.4631,49.3854,49.4458,27750.0
2015-07-15 14:00:00,57.32,57.35,57.29,57.33,27410.0,49.4544,49.4803,49.4285,49.4631,27410.0
2015-07-15 14:30:00,57.34,57.53,57.34,57.48,127611.0,49.4717,49.6356,49.4717,49.5925,127611.0
2015-07-15 15:00:00,57.48,57.51,57.42,57.43,66386.0,49.5925,49.6184,49.5407,49.5493,66386.0
2015-07-15 15:30:00,57.45,57.48,57.39,57.44,63132.0,49.5666,49.5925,49.5148,49.558,63132.0
2015-07-16 09:30:00,57.16,57.23,56.88,57.0,161860.0,49.3164,49.3768,49.0748,49.1783,161860.0
2015-07-16 10:00:00,56.98,57.08,56.95,56.98,67552.0,49.1611,49.2474,49.1352,49.1611,67552.0
2015-07-16 10:30:00,56.98,57.05,56.93,56.95,50662.0,49.1611,49.2215,49.1179,49.1352,50662.0
2015-07-16 11:00:00,56.93,56.98,56.88,56.96,25808.0,49.1179,49.1611,49.0748,49.1438,25808.0
2015-07-16 11:30:00,56.95,57.0,56.92,57.0,110644.0,49.1352,49.1783,49.1093,49.1783,110644.0
2015-07-16 12:00:00,57.0,57.06,56.99,57.04,34080.0,49.1783,49.2301,49.1697,49.2129,34080.0
2015-07-16 12:30:00,57.05,57.16,57.04,57.14,17419.0,49.2215,49.3164,49.2129,49.2991,17419.0
2015-07-16 13:00:00,57.14,57.17,57.07,57.07,29209.0,49.2991,49.325,49.2387,49.2387,29209.0
2015-07-16 13:30:00,57.07,57.15,57.06,57.14,29400.0,49.2387,49.3078,49.2301,49.2991,29400.0
2015-07-16 14:00:00,57.14,57.15,57.06,57.07,12912.0,49.2991,49.3078,49.2301,49.2387,12912.0
2015-07-16 14:30:00,57.08,57.1,57.04,57.1,20834.0,49.2474,49.2646,49.2129,49.2646,20834.0
2015-07-16 15:00:00,57.1,57.12,57.05,57.05,22317.0,49.2646,49.2819,49.2215,49.2215,22317.0
2015-07-16 15:30:00,57.05,57.1,57.04,57.05,45842.0,49.2215,49.2646,49.2129,49.2215,45842.0
2015-07-17 09:30:00,57.06,57.23,57.03,57.17,159864.0,49.2301,49.3768,49.2042,49.325,159864.0
2015-07-17 10:00:00,57.17,57.35,57.14,57.27,46807.0,49.325,49.4803,49.2991,49.4113,46807.0
2015-07-17 10:30:00,57.26,57.35,57.21,57.26,50555.0,49.4027,49.4803,49.3595,49.4027,50555.0
2015-07-17 11:00:00,57.28,57.34,57.27,57.31,24987.0,49.4199,49.4717,49.4113,49.4458,24987.0
2015-07-17 11:30:00,57.3,57.39,57.29,57.36,20300.0,49.4372,49.5148,49.4285,49.4889,20300.0
2015-07-17 12:00:00,57.37,57.45,57.34,57.43,12457.0,49.4976,49.5666,49.4717,49.5493,12457.0
2015-07-17 12:30:00,57.43,57.48,57.42,57.47,18504.0,49.5493,49.5925,49.5407,49.5838,18504.0
2015-07-17 13:00:00,57.45,57.48,57.43,57.43,23435.0,49.5666,49.5925,49.5493,49.5493,23435.0
2015-07-17 13:30:00,57.45,57.47,57.41,57.47,23877.0,49.5666,49.5838,49.5321,49.5838,23877.0
2015-07-17 14:00:00,57.47,57.47,57.32,57.35,27092.0,49.5838,49.5838,49.4544,49.4803,27092.0
2015-07-17 14:30:00,57.35,57.4,57.34,57.38,20939.0,49.4803,49.5235,49.4717,49.5062,20939.0
2015-07-17 15:00:00,57.4,57.44,57.33,57.33,38865.0,49.5235,49.558,49.4631,49.4631,38865.0
2015-07-17 15:30:00,57.33,57.33,57.25,57.32,79997.0,49.4631,49.4631,49.394,49.4544,79997.0
2015-07-20 09:30:00,57.28,57.55,57.27,57.45,74660.0,49.4199,49.6529,49.4113,49.5666,74660.0
2015-07-20 10:00:00,57.5,57.74,57.5,57.64,118305.0,49.6097,49.8168,49.6097,49.7305,118305.0
2015-07-20 10:30:00,57.7,57.72,57.5,57.51,63526.0,49.7823,49.7995,49.6097,49.6184,63526.0
2015-07-20 11:00:00,57.51,57.51,57.36,57.48,50590.0,49.6184,49.6184,49.4889,49.5925,50590.0
2015-07-20 11:30:00,57.46,57.62,57.46,57.58,34417.0,49.5752,49.7133,49.5752,49.6788,34417.0
2015-07-20 12:00:00,57.58,57.59,57.51,57.58,17000.0,49.6788,49.6874,49.6184,49.6788,17000.0
2015-07-20 12:30:00,57.58,57.58,57.51,57.55,7610.0,49.6788,49.6788,49.6184,49.6529,7610.0
2015-07-20 13:00:00,57.55,57.58,57.53,57.53,14726.0,49.6529,49.6788,49.6356,49.6356,14726.0
2015-07-20 13:30:00,57.53,57.66,57.52,57.59,21283.0,49.6356,49.7478,49.627,49.6874,21283.0
2015-07-20 14:00:00,57.59,57.62,57.52,57.52,28375.0,49.6874,49.7133,49.627,49.627,28375.0
2015-07-20 14:30:00,57.52,57.61,57.52,57.61,18933.0,49.627,49.7046,49.627,49.7046,18933.0
2015-07-20 15:00:00,57.62,57.63,57.57,57.61,20484.0,49.7133,49.7219,49.6701,49.7046,20484.0
2015-07-20 15:30:00,57.6,57.74,57.57,57.61,79912.0,49.696,49.8168,49.6701,49.7046,79912.0
2015-07-21 09:30:00,57.63,57.63,57.3,57.38,20761.0,49.7219,49.7219,49.4372,49.5062,20761.0
2015-07-21 10:00:00,57.36,57.49,57.34,57.47,22994.0,49.4889,49.6011,49.4717,49.5838,22994.0
2015-07-21 10:30:00,57.59,57.87,57.57,57.87,20017.0,49.6874,49.929,49.6701,49.929,20017.0
2015-07-21 11:00:00,57.84,58.04,57.84,57.94,45989.0,49.9031,50.0756,49.9031,49.9894,45989.0
2015-07-21 11:30:00,57.97,57.99,57.93,57.94,8050.0,50.0152,50.0325,49.9807,49.9894,8050.0
2015-07-21 12:00:00,57.94,57.94,57.73,57.73,11350.0,49.9894,49.9894,49.8082,49.8082,11350.0
2015-07-21 12:30:00,57.71,57.89,57.66,57.85,27623.0,49.7909,49.9462,49.7478,49.9117,27623.0
2015-07-21 13:00:00,57.84,57.94,57.83,57.9,8487.0,49.9031,49.9894,49.8944,49.9548,8487.0
2015-07-21 13:30:00,57.88,57.95,57.86,57.87,4037.0,49.9376,49.998,49.9203,49.929,4037.0
2015-07-21 14:00:00,57.89,57.95,57.79,57.82,10378.0,49.9462,49.998,49.8599,49.8858,10378.0
2015-07-21 14:30:00,57.8,57.94,57.8,57.89,12083.0,49.8686,49.9894,49.8686,49.9462,12083.0
2015-07-21 15:00:00,57.89,57.95,57.89,57.93,15816.0,49.9462,49.998,49.9462,49.9807,15816.0
2015-07-21 15:30:00,57.92,57.93,57.83,57.85,16396.0,49.9721,49.9807,49.8944,49.9117,16396.0
2015-07-22 09:30:00,58.08,58.13,57.79,57.79,26985.0,50.1101,50.1533,49.8599,49.8599,26985.0
2015-07-22 10:00:00,57.82,57.87,57.72,57.81,14484.0,49.8858,49.929,49.7995,49.8772,14484.0
2015-07-22 10:30:00,57.81,57.95,57.74,57.74,12196.0,49.8772,49.998,49.8168,49.8168,12196.0
2015-07-22 11:00:00,57.75,57.9,57.74,57.9,14677.0,49.8254,49.9548,49.8168,49.9548,14677.0
2015-07-22 11:30:00,57.85,57.85,57.79,57.83,10128.0,49.9117,49.9117,49.8599,49.8944,10128.0
2015-07-22 12:00:00,57.76,57.88,57.75,57.81,3355.0,49.8341,49.9376,49.8254,49.8772,3355.0
2015-07-22 12:30:00,57.85,57.88,57.83,57.85,5320.0,49.9117,49.9376,49.8944,49.9117,5320.0
2015-07-22 13:00:00,57.8,57.8,57.71,57.71,6700.0,49.8686,49.8686,49.7909,49.7909,6700.0
2015-07-22 13:30:00,57.7,57.73,57.64,57.73,13125.0,49.7823,49.8082,49.7305,49.8082,13125.0
2015-07-22 14:00:00,57.74,57.74,57.6,57.65,12871.0,49.8168,49.8168,49.696,49.7391,12871.0
2015-07-22 14:30:00,57.67,57.68,57.62,57.62,10999.0,49.7564,49.765,49.7133,49.7133,10999.0
2015-07-22 15:00:00,57.62,57.76,57.62,57.76,24681.0,49.7133,49.8341,49.7133,49.8341,24681.0
2015-07-22 15:30:00,57.77,57.85,57.68,57.68,21356.0,49.8427,49.9117,49.765,49.765,21356.0
2015-07-23 09:30:00,57.63,57.76,57.52,57.68,14182.0,49.7219,49.8341,49.627,49.765,14182.0
2015-07-23 10:00:00,57.65,57.71,57.63,57.64,5750.0,49.7391,49.7909,49.7219,49.7305,5750.0
2015-07-23 10:30:00,57.63,57.63,57.5,57.51,15500.0,49.7219,49.7219,49.6097,49.6184,15500.0
2015-07-23 11:00:00,57.52,57.74,57.51,57.74,17040.0,49.627,49.8168,49.6184,49.8168,17040.0
2015-07-23 11:30:00,57.75,58.08,57.75,58.02,47627.0,49.8254,50.1101,49.8254,50.0584,47627.0
2015-07-23 12:00:00,58.05,58.38,58.05,58.29,18988.0,50.0843,50.369,50.0843,50.2913,18988.0
2015-07-23 12:30:00,58.31,58.32,58.2,58.2,11750.0,50.3086,50.3172,50.2137,50.2137,11750.0
2015-07-23 13:00:00,58.24,58.28,58.21,58.27,17220.0,50.2482,50.2827,50.2223,50.2741,17220.0
2015-07-23 13:30:00,58.27,58.32,58.09,58.09,32654.0,50.2741,50.3172,50.1188,50.1188,32654.0
2015-07-23 14:00:00,58.12,58.25,58.12,58.23,11864.0,50.1447,50.2568,50.1447,50.2396,11864.0
2015-07-23 14:30:00,58.25,58.35,58.15,58.32,15606.0,50.2568,50.3431,50.1705,50.3172,15606.0
2015-07-23 15:00:00,58.33,58.42,58.3,58.3,21731.0,50.3258,50.4035,50.3,50.3,21731.0
2015-07-23 15:30:00,58.32,58.36,58.22,58.32,144890.0,50.3172,50.3517,50.2309,50.3172,144890.0
2015-07-24 09:30:00,58.34,58.58,58.24,58.39,72767.0,50.3345,50.5415,50.2482,50.3776,72767.0
2015-07-24 10:00:00,58.41,58.67,58.37,58.62,73857.0,50.3949,50.6192,50.3603,50.576,73857.0
2015-07-24 10:30:00,58.64,58.7,58.62,58.68,26933.0,50.5933,50.6451,50.576,50.6278,26933.0
2015-07-24 11:00:00,58.68,58.7,58.6,58.62,37440.0,50.6278,50.6451,50.5588,50.576,37440.0
2015-07-24 11:30:00,58.64,58.74,58.57,58.7,31138.0,50.5933,50.6796,50.5329,50.6451,31138.0
2015-07-24 12:00:00,58.7,58.75,58.68,58.72,10330.0,50.6451,50.6882,50.6278,50.6623,10330.0
2015-07-24 12:30:00,58.7,58.84,58.69,58.84,21800.0,50.6451,50.7659,50.6364,50.7659,21800.0
2015-07-24 13:00:00,58.83,59.06,58.81,58.97,74191.0,50.7572,50.9557,50.74,50.878,74191.0
2015-07-24 13:30:00,58.97,59.22,58.97,59.04,34331.0,50.878,51.0937,50.878,50.9384,34331.0
2015-07-24 14:00:00,59.09,59.28,59.08,59.13,28888.0,50.9815,51.1455,50.9729,51.0161,28888.0
2015-07-24 14:30:00,59.14,59.23,59.1,59.14,19584.0,51.0247,51.1023,50.9902,51.0247,19584.0
2015-07-24 15:00:00,59.15,59.2,59.05,59.14,79400.0,51.0333,51.0765,50.947,51.0247,79400.0
2015-07-24 15:30:00,59.14,59.25,59.12,59.22,44273.0,51.0247,51.1196,51.0074,51.0937,44273.0
2015-07-27 09:30:00,59.48,59.87,59.4,59.56,135748.0,51.318,51.6545,51.249,51.3871,135748.0
2015-07-27 10:00:00,59.56,59.74,59.52,59.6,52172.0,51.3871,51.5424,51.3525,51.4216,52172.0
2015-07-27 10:30:00,59.6,59.6,59.37,59.57,45668.0,51.4216,51.4216,51.2231,51.3957,45668.0
2015-07-27 11:00:00,59.57,59.69,59.42,59.63,48290.0,51.3957,51.4992,51.2663,51.4474,48290.0
2015-07-27 11:30:00,59.64,59.76,59.58,59.6,41704.0,51.4561,51.5596,51.4043,51.4216,41704.0
2015-07-27 12:00:00,59.59,59.7,59.56,59.67,20062.0,51.4129,51.5078,51.3871,51.482,20062.0
2015-07-27 12:30:00,59.65,59.78,59.64,59.76,13725.0,51.4647,51.5769,51.4561,51.5596,13725.0
2015-07-27 13:00:00,59.76,59.76,59.67,59.72,34039.0,51.5596,51.5596,51.482,51.5251,34039.0
2015-07-27 13:30:00,59.71,59.82,59.69,59.75,77056.0,51.5165,51.6114,51.4992,51.551,77056.0
2015-07-27 14:00:00,59.75,59.8,59.7,59.74,30032.0,51.551,51.5941,51.5078,51.5424,30032.0
2015-07-27 14:30:00,59.72,59.77,59.64,59.69,33711.0,51.5251,51.5682,51.4561,51.4992,33711.0
2015-07-27 15:00:00,59.69,59.77,59.69,59.77,19557.0,51.4992,51.5682,51.4992,51.5682,19557.0
2015-07-27 15:30:00,59.77,59.86,59.68,59.72,97485.0,51.5682,51.6459,51.4906,51.5251,97485.0
2015-07-28 09:30:00,59.57,60.31,59.57,59.93,278067.0,51.3957,52.0341,51.3957,51.7063,278067.0
2015-07-28 10:00:00,59.93,60.13,59.89,60.07,170059.0,51.7063,51.8788,51.6718,51.8271,170059.0
2015-07-28 10:30:00,60.04,60.06,59.75,59.75,75465.0,51.8012,51.8184,51.551,51.551,75465.0
2015-07-28 11:00:00,59.75,59.76,59.56,59.57,138578.0,51.551,51.5596,51.3871,51.3957,138578.0
2015-07-28 11:30:00,59.55,59.57,59.46,59.46,87913.0,51.3784,51.3957,51.3008,51.3008,87913.0
2015-07-28 12:00:00,59.45,59.46,59.3,59.36,50610.0,51.2921,51.3008,51.1627,51.2145,50610.0
2015-07-28 12:30:00,59.35,59.44,59.34,59.4,41686.0,51.2059,51.2835,51.1972,51.249,41686.0
2015-07-28 13:00:00,59.4,59.42,59.2,59.21,49983.0,51.249,51.2663,51.0765,51.0851,49983.0
2015-07-28 13:30:00,59.21,59.27,59.17,59.19,74307.0,51.0851,51.1368,51.0506,51.0678,74307.0
2015-07-28 14:00:00,59.19,59.22,59.11,59.2,48699.0,51.0678,51.0937,50.9988,51.0765,48699.0
2015-07-28 14:30:00,59.2,59.42,59.19,59.28,63115.0,51.0765,51.2663,51.0678,51.1455,63115.0
2015-07-28 15:00:00,59.28,59.36,59.27,59.34,78390.0,51.1455,51.2145,51.1368,51.1972,78390.0
2015-07-28 15:30:00,59.33,59.33,59.22,59.22,95465.0,51.1886,51.1886,51.0937,51.0937,95465.0
2015-07-29 09:30:00,59.34,59.51,59.22,59.34,258172.0,51.1972,51.3439,51.0937,51.1972,258172.0
2015-07-29 10:00:00,59.4,59.41,59.25,59.36,63900.0,51.249,51.2576,51.1196,51.2145,63900.0
2015-07-29 10:30:00,59.34,59.34,59.07,59.15,58102.0,51.1972,51.1972,50.9643,51.0333,58102.0
2015-07-29 11:00:00,59.15,59.23,59.04,59.11,39836.0,51.0333,51.1023,50.9384,50.9988,39836.0
2015-07-29 11:30:00,59.1,59.1,59.01,59.04,40480.0,50.9902,50.9902,50.9125,50.9384,40480.0
2015-07-29 12:00:00,59.03,59.13,59.0,59.12,33268.0,50.9298,51.0161,50.9039,51.0074,33268.0
2015-07-29 12:30:00,59.1,59.14,59.05,59.1,10300.0,50.9902,51.0247,50.947,50.9902,10300.0
2015-07-29 13:00:00,59.12,59.13,59.07,59.13,8021.0,51.0074,51.0161,50.9643,51.0161,8021.0
2015-07-29 13:30:00,59.12,59.15,59.08,59.12,10080.0,51.0074,51.0333,50.9729,51.0074,10080.0
2015-07-29 14:00:00,58.99,59.23,58.94,59.12,124008.0,50.8953,51.1023,50.8521,51.0074,124008.0
2015-07-29 14:30:00,59.1,59.1,58.91,58.93,32411.0,50.9902,50.9902,50.8262,50.8435,32411.0
2015-07-29 15:00:00,58.94,59.03,58.92,58.97,70482.0,50.8521,50.9298,50.8349,50.878,70482.0
2015-07-29 15:30:00,58.95,59.04,58.85,59.04,100417.0,50.8608,50.9384,50.7745,50.9384,100417.0
2015-07-30 09:30:00,59.18,59.48,59.15,59.37,114556.0,51.0592,51.318,51.0333,51.2231,114556.0
2015-07-30 10:00:00,59.38,59.4,59.1,59.1,53597.0,51.2318,51.249,50.9902,50.9902,53597.0
2015-07-30 10:30:00,59.09,59.22,59.02,59.22,48491.0,50.9815,51.0937,50.9212,51.0937,48491.0
2015-07-30 11:00:00,59.22,59.27,58.98,59.02,60919.0,51.0937,51.1368,50.8866,50.9212,60919.0
2015-07-30 11:30:00,59.0,59.02,58.87,58.92,40190.0,50.9039,50.9212,50.7917,50.8349,40190.0
2015-07-30 12:00:00,58.88,58.97,58.87,58.92,22079.0,50.8004,50.878,50.7917,50.8349,22079.0
2015-07-30 12:30:00,58.93,58.98,58.85,58.88,19666.0,50.8435,50.8866,50.7745,50.8004,19666.0
2015-07-30 13:00:00,58.87,58.91,58.8,58.84,18201.0,50.7917,50.8262,50.7313,50.7659,18201.0
2015-07-30 13:30:00,58.83,58.96,58.8,58.95,21427.0,50.7572,50.8694,50.7313,50.8608,21427.0
2015-07-30 14:00:00,58.94,58.99,58.91,58.97,16835.0,50.8521,50.8953,50.8262,50.878,16835.0
2015-07-30 14:30:00,58.95,58.99,58.86,58.87,29295.0,50.8608,50.8953,50.7831,50.7917,29295.0
2015-07-30 15:00:00,58.87,58.93,58.84,58.87,23119.0,50.7917,50.8435,50.7659,50.7917,23119.0
2015-07-30 15:30:00,58.87,58.93,58.82,58.85,43956.0,50.7917,50.8435,50.7486,50.7745,43956.0
2015-07-31 09:30:00,58.78,58.89,58.56,58.58,106175.0,50.7141,50.809,50.5243,50.5415,106175.0
2015-07-31 10:00:00,58.59,58.65,58.45,58.53,82743.0,50.5502,50.6019,50.4294,50.4984,82743.0
2015-07-31 10:30:00,58.52,58.55,58.26,58.28,144766.0,50.4898,50.5156,50.2654,50.2827,144766.0
2015-07-31 11:00:00,58.29,58.38,58.29,58.3,29698.0,50.2913,50.369,50.2913,50.3,29698.0
2015-07-31 11:30:00,58.3,58.32,58.23,58.32,47980.0,50.3,50.3172,50.2396,50.3172,47980.0
2015-07-31 12:00:00,58.32,58.32,58.22,58.25,16901.0,50.3172,50.3172,50.2309,50.2568,16901.0
2015-07-31 12:30:00,58.24,58.31,58.24,58.31,17379.0,50.2482,50.3086,50.2482,50.3086,17379.0
2015-07-31 13:00:00,58.28,58.34,58.26,58.34,13649.0,50.2827,50.3345,50.2654,50.3345,13649.0
2015-07-31 13:30:00,58.34,58.47,58.34,58.47,19838.0,50.3345,50.4466,50.3345,50.4466,19838.0
2015-07-31 14:00:00,58.47,58.51,58.39,58.44,47763.0,50.4466,50.4811,50.3776,50.4207,47763.0
2015-07-31 14:30:00,58.42,58.5,58.41,58.47,46172.0,50.4035,50.4725,50.3949,50.4466,46172.0
2015-07-31 15:00:00,58.46,58.75,58.43,58.74,131317.0,50.438,50.6882,50.4121,50.6796,131317.0
2015-07-31 15:30:00,58.74,58.75,58.55,58.57,161285.0,50.6796,50.6882,50.5156,50.5329,161285.0
2015-08-03 09:30:00,58.51,58.83,58.47,58.54,92265.0,50.4811,50.7572,50.4466,50.507,92265.0
2015-08-03 10:00:00,58.53,58.91,58.53,58.79,74765.0,50.4984,50.8262,50.4984,50.7227,74765.0
2015-08-03 10:30:00,58.79,58.96,58.72,58.79,97719.0,50.7227,50.8694,50.6623,50.7227,97719.0
2015-08-03 11:00:00,58.79,58.85,58.67,58.69,30396.0,50.7227,50.7745,50.6192,50.6364,30396.0
2015-08-03 11:30:00,58.65,58.8,58.65,58.8,31962.0,50.6019,50.7313,50.6019,50.7313,31962.0
2015-08-03 12:00:00,58.76,58.88,58.76,58.87,28406.0,50.6968,50.8004,50.6968,50.7917,28406.0
2015-08-03 12:30:00,58.88,59.21,58.88,59.16,50217.0,50.8004,51.0851,50.8004,51.0419,50217.0
2015-08-03 13:00:00,59.17,59.25,59.07,59.08,74820.0,51.0506,51.1196,50.9643,50.9729,74820.0
2015-08-03 13:30:00,59.09,59.12,58.99,59.06,50828.0,50.9815,51.0074,50.8953,50.9557,50828.0
2015-08-03 14:00:00,59.08,59.19,59.03,59.1,44690.0,50.9729,51.0678,50.9298,50.9902,44690.0
2015-08-03 14:30:00,59.12,59.12,58.92,59.05,34765.0,51.0074,51.0074,50.8349,50.947,34765.0
2015-08-03 15:00:00,59.05,59.1,59.0,59.05,48404.0,50.947,50.9902,50.9039,50.947,48404.0
2015-08-03 15:30:00,59.03,59.08,58.84,58.84,110402.0,50.9298,50.9729,50.7659,50.7659,110402.0
2015-08-04 09:30:00,58.81,58.91,58.56,58.63,61564.0,50.74,50.8262,50.5243,50.5847,61564.0
2015-08-04 10:00:00,58.63,58.7,58.54,58.63,50789.0,50.5847,50.6451,50.507,50.5847,50789.0
2015-08-04 10:30:00,58.6,58.77,58.59,58.74,65239.0,50.5588,50.7055,50.5502,50.6796,65239.0
2015-08-04 11:00:00,58.74,58.76,58.67,58.76,30702.0,50.6796,50.6968,50.6192,50.6968,30702.0
2015-08-04 11:30:00,58.74,58.85,58.7,58.81,17493.0,50.6796,50.7745,50.6451,50.74,17493.0
2015-08-04 12:00:00,58.8,58.86,58.73,58.86,16524.0,50.7313,50.7831,50.6709,50.7831,16524.0
2015-08-04 12:30:00,58.85,59.05,58.82,58.99,36211.0,50.7745,50.947,50.7486,50.8953,36211.0
2015-08-04 13:00:00,59.02,59.05,58.94,58.97,14302.0,50.9212,50.947,50.8521,50.878,14302.0
2015-08-04 13:30:00,58.95,59.1,58.91,59.07,29888.0,50.8608,50.9902,50.8262,50.9643,29888.0
2015-08-04 14:00:00,59.05,59.17,59.03,59.06,39764.0,50.947,51.0506,50.9298,50.9557,39764.0
2015-08-04 14:30:00,59.06,59.07,58.94,58.98,19795.0,50.9557,50.9643,50.8521,50.8866,19795.0
2015-08-04 15:00:00,58.98,59.06,58.98,59.03,22729.0,50.8866,50.9557,50.8866,50.9298,22729.0
2015-08-04 15:30:00,59.02,59.09,58.97,58.98,64966.0,50.9212,50.9815,50.878,50.8866,64966.0
2015-08-05 09:30:00,58.72,58.72,58.31,58.44,52514.0,50.6623,50.6623,50.3086,50.4207,52514.0
2015-08-05 10:00:00,58.43,58.48,58.28,58.29,46399.0,50.4121,50.4553,50.2827,50.2913,46399.0
2015-08-05 10:30:00,58.26,58.42,58.26,58.42,36691.0,50.2654,50.4035,50.2654,50.4035,36691.0
2015-08-05 11:00:00,58.42,58.42,58.34,58.39,15112.0,50.4035,50.4035,50.3345,50.3776,15112.0
2015-08-05 11:30:00,58.39,58.64,58.39,58.63,14510.0,50.3776,50.5933,50.3776,50.5847,14510.0
2015-08-05 12:00:00,58.63,58.91,58.6,58.89,41408.0,50.5847,50.8262,50.5588,50.809,41408.0
2015-08-05 12:30:00,58.89,58.94,58.77,58.78,31482.0,50.809,50.8521,50.7055,50.7141,31482.0
2015-08-05 13:00:00,58.78,59.02,58.77,58.94,49698.0,50.7141,50.9212,50.7055,50.8521,49698.0
2015-08-05 13:30:00,58.96,59.0,58.84,58.88,19322.0,50.8694,50.9039,50.7659,50.8004,19322.0
2015-08-05 14:00:00,58.9,58.9,58.79,58.79,8744.0,50.8176,50.8176,50.7227,50.7227,8744.0
2015-08-05 14:30:00,58.77,58.88,58.75,58.86,26332.0,50.7055,50.8004,50.6882,50.7831,26332.0
2015-08-05 15:00:00,58.86,58.86,58.71,58.82,28986.0,50.7831,50.7831,50.6537,50.7486,28986.0
2015-08-05 15:30:00,58.83,58.91,58.83,58.85,41561.0,50.7572,50.8262,50.7572,50.7745,41561.0
2015-08-06 09:30:00,58.75,59.14,58.7,59.1,168914.0,50.6882,51.0247,50.6451,50.9902,168914.0
2015-08-06 10:00:00,59.1,59.41,59.1,59.35,84236.0,50.9902,51.2576,50.9902,51.2059,84236.0
2015-08-06 10:30:00,59.35,59.39,59.12,59.23,80178.0,51.2059,51.2404,51.0074,51.1023,80178.0
2015-08-06 11:00:00,59.24,59.52,59.22,59.52,33212.0,51.111,51.3525,51.0937,51.3525,33212.0
2015-08-06 11:30:00,59.51,59.86,59.51,59.84,106222.0,51.3439,51.6459,51.3439,51.6286,106222.0
2015-08-06 12:00:00,59.81,60.01,59.79,59.84,75790.0,51.6027,51.7753,51.5855,51.6286,75790.0
2015-08-06 12:30:00,59.84,60.05,59.84,59.95,59471.0,51.6286,51.8098,51.6286,51.7235,59471.0
2015-08-06 13:00:00,59.96,60.01,59.71,59.77,78215.0,51.7322,51.7753,51.5165,51.5682,78215.0
2015-08-06 13:30:00,59.76,59.8,59.66,59.73,73067.0,51.5596,51.5941,51.4733,51.5337,73067.0
2015-08-06 14:00:00,59.75,59.82,59.5,59.55,62943.0,51.551,51.6114,51.3353,51.3784,62943.0
2015-08-06 14:30:00,59.54,59.67,59.52,59.62,30927.0,51.3698,51.482,51.3525,51.4388,30927.0
2015-08-06 15:00:00,59.61,59.67,59.53,59.65,33361.0,51.4302,51.482,51.3612,51.4647,33361.0
2015-08-06 15:30:00,59.66,59.75,59.58,59.63,81622.0,51.4733,51.551,51.4043,51.4474,81622.0
2015-08-07 09:30:00,59.89,60.1,59.75,59.78,122328.0,51.6718,51.853,51.551,51.5769,122328.0
2015-08-07 10:00:00,59.8,60.16,59.8,60.09,67044.0,51.5941,51.9047,51.5941,51.8443,67044.0
2015-08-07 10:30:00,60.09,60.13,59.82,59.96,67212.0,51.8443,51.8788,51.6114,51.7322,67212.0
2015-08-07 11:00:00,59.93,60.23,59.89,60.14,85069.0,51.7063,51.9651,51.6718,51.8875,85069.0
2015-08-07 11:30:00,60.16,60.25,60.11,60.15,68131.0,51.9047,51.9824,51.8616,51.8961,68131.0
2015-08-07 12:00:00,60.13,60.17,60.08,60.15,52263.0,51.8788,51.9133,51.8357,51.8961,52263.0
2015-08-07 12:30:00,60.17,60.25,60.15,60.19,51968.0,51.9133,51.9824,51.8961,51.9306,51968.0
2015-08-07 13:00:00,60.21,60.33,60.21,60.26,33644.0,51.9479,52.0514,51.9479,51.991,33644.0
2015-08-07 13:30:00,60.26,60.26,60.13,60.26,61719.0,51.991,51.991,51.8788,51.991,61719.0
2015-08-07 14:00:00,60.28,60.41,60.26,60.31,84274.0,52.0083,52.1204,51.991,52.0341,84274.0
2015-08-07 14:30:00,60.27,60.29,60.13,60.14,53249.0,51.9996,52.0169,51.8788,51.8875,53249.0
2015-08-07 15:00:00,60.16,60.21,60.05,60.07,75790.0,51.9047,51.9479,51.8098,51.8271,75790.0
2015-08-07 15:30:00,60.07,60.16,60.01,60.01,81635.0,51.8271,51.9047,51.7753,51.7753,81635.0
2015-08-10 09:30:00,59.75,59.79,59.21,59.38,117566.0,51.551,51.5855,51.0851,51.2318,117566.0
2015-08-10 10:00:00,59.36,59.41,59.28,59.36,76794.0,51.2145,51.2576,51.1455,51.2145,76794.0
2015-08-10 10:30:00,59.36,59.59,59.36,59.48,61409.0,51.2145,51.4129,51.2145,51.318,61409.0
2015-08-10 11:00:00,59.44,59.52,59.36,59.52,47322.0,51.2835,51.3525,51.2145,51.3525,47322.0
2015-08-10 11:30:00,59.5,59.52,59.43,59.49,67055.0,51.3353,51.3525,51.2749,51.3267,67055.0
2015-08-10 12:00:00,59.48,59.49,59.42,59.42,9006.0,51.318,51.3267,51.2663,51.2663,9006.0
2015-08-10 12:30:00,59.44,59.45,59.37,59.37,22755.0,51.2835,51.2921,51.2231,51.2231,22755.0
2015-08-10 13:00:00,59.39,59.41,59.27,59.31,34877.0,51.2404,51.2576,51.1368,51.1714,34877.0
2015-08-10 13:30:00,59.3,59.33,59.23,59.27,39441.0,51.1627,51.1886,51.1023,51.1368,39441.0
2015-08-10 14:00:00,59.27,59.33,59.22,59.29,28409.0,51.1368,51.1886,51.0937,51.1541,28409.0
2015-08-10 14:30:00,59.3,59.37,59.29,59.34,57738.0,51.1627,51.2231,51.1541,51.1972,57738.0
2015-08-10 15:00:00,59.35,59.37,59.28,59.37,34194.0,51.2059,51.2231,51.1455,51.2231,34194.0
2015-08-10 15:30:00,59.35,59.42,59.29,59.31,61844.0,51.2059,51.2663,51.1541,51.1714,61844.0
2015-08-11 09:30:00,59.71,59.87,59.51,59.71,156134.0,51.5165,51.6545,51.3439,51.5165,156134.0
2015-08-11 10:00:00,59.77,59.82,59.48,59.53,84405.0,51.5682,51.6114,51.318,51.3612,84405.0
2015-08-11 10:30:00,59.53,59.59,59.41,59.55,70037.0,51.3612,51.4129,51.2576,51.3784,70037.0
2015-08-11 11:00:00,59.56,59.86,59.52,59.86,60820.0,51.3871,51.6459,51.3525,51.6459,60820.0
2015-08-11 11:30:00,59.84,59.98,59.77,59.92,44154.0,51.6286,51.7494,51.5682,51.6977,44154.0
2015-08-11 12:00:00,59.9,59.93,59.74,59.78,111563.0,51.6804,51.7063,51.5424,51.5769,111563.0
2015-08-11 12:30:00,59.8,59.92,59.68,59.92,58106.0,51.5941,51.6977,51.4906,51.6977,58106.0
2015-08-11 13:00:00,59.91,60.02,59.88,59.93,101022.0,51.689,51.7839,51.6631,51.7063,101022.0
2015-08-11 13:30:00,59.97,60.05,59.89,60.05,23112.0,51.7408,51.8098,51.6718,51.8098,23112.0
2015-08-11 14:00:00,60.04,60.1,59.97,60.0,120669.0,51.8012,51.853,51.7408,51.7667,120669.0
2015-08-11 14:30:00,60.0,60.1,59.93,59.93,27901.0,51.7667,51.853,51.7063,51.7063,27901.0
2015-08-11 15:00:00,59.93,59.97,59.87,59.89,74434.0,51.7063,51.7408,51.6545,51.6718,74434.0
2015-08-11 15:30:00,59.87,59.89,59.77,59.81,80953.0,51.6545,51.6718,51.5682,51.6027,80953.0
2015-08-12 09:30:00,60.16,60.47,60.16,60.38,141790.0,51.9047,52.1722,51.9047,52.0945,141790.0
2015-08-12 10:00:00,60.43,60.89,60.39,60.78,146841.0,52.1377,52.5345,52.1032,52.4396,146841.0
2015-08-12 10:30:00,60.76,60.93,60.63,60.84,73013.0,52.4224,52.5691,52.3102,52.4914,73013.0
2015-08-12 11:00:00,60.85,60.85,60.56,60.56,79776.0,52.5,52.5,52.2498,52.2498,79776.0
2015-08-12 11:30:00,60.57,60.77,60.55,60.73,45342.0,52.2585,52.431,52.2412,52.3965,45342.0
2015-08-12 12:00:00,60.76,60.79,60.56,60.56,54181.0,52.4224,52.4483,52.2498,52.2498,54181.0
2015-08-12 12:30:00,60.54,60.56,60.38,60.46,26650.0,52.2326,52.2498,52.0945,52.1636,26650.0
2015-08-12 13:00:00,60.42,60.45,60.19,60.25,47979.0,52.129,52.1549,51.9306,51.9824,47979.0
2015-08-12 13:30:00,60.25,60.27,59.98,59.98,36162.0,51.9824,51.9996,51.7494,51.7494,36162.0
2015-08-12 14:00:00,59.98,60.32,59.97,60.3,50816.0,51.7494,52.0428,51.7408,52.0255,50816.0
2015-08-12 14:30:00,60.3,60.36,59.91,59.93,80690.0,52.0255,52.0773,51.689,51.7063,80690.0
2015-08-12 15:00:00,59.93,60.02,59.84,59.87,49207.0,51.7063,51.7839,51.6286,51.6545,49207.0
2015-08-12 15:30:00,59.87,59.96,59.77,59.93,79495.0,51.6545,51.7322,51.5682,51.7063,79495.0
2015-08-13 09:30:00,59.85,60.18,59.78,60.08,103409.0,51.6373,51.922,51.5769,51.8357,103409.0
2015-08-13 10:00:00,60.09,60.23,59.95,59.96,14187.0,51.8443,51.9651,51.7235,51.7322,14187.0
2015-08-13 10:30:00,59.98,60.02,59.79,59.93,25449.0,51.7494,51.7839,51.5855,51.7063,25449.0
2015-08-13 11:00:00,59.92,60.03,59.89,60.01,44637.0,51.6977,51.7926,51.6718,51.7753,44637.0
2015-08-13 11:30:00,59.99,60.01,59.86,59.92,29838.0,51.758,51.7753,51.6459,51.6977,29838.0
2015-08-13 12:00:00,59.89,59.9,59.71,59.71,49746.0,51.6718,51.6804,51.5165,51.5165,49746.0
2015-08-13 12:30:00,59.72,59.79,59.69,59.71,13862.0,51.5251,51.5855,51.4992,51.5165,13862.0
2015-08-13 13:00:00,59.76,59.76,59.63,59.7,32392.0,51.5596,51.5596,51.4474,51.5078,32392.0
2015-08-13 13:30:00,59.7,59.87,59.7,59.81,20637.0,51.5078,51.6545,51.5078,51.6027,20637.0
2015-08-13 14:00:00,59.82,59.83,59.76,59.83,19991.0,51.6114,51.62,51.5596,51.62,19991.0
2015-08-13 14:30:00,59.81,59.83,59.75,59.78,12500.0,51.6027,51.62,51.551,51.5769,12500.0
2015-08-13 15:00:00,59.8,59.97,59.8,59.97,37206.0,51.5941,51.7408,51.5941,51.7408,37206.0
2015-08-13 15:30:00,59.97,60.18,59.97,60.13,82709.0,51.7408,51.922,51.7408,51.8788,82709.0
2015-08-14 09:30:00,60.2,60.24,59.96,60.03,35349.0,51.9392,51.9737,51.7322,51.7926,35349.0
2015-08-14 10:00:00,59.98,60.15,59.98,60.11,23300.0,51.7494,51.8961,51.7494,51.8616,23300.0
2015-08-14 10:30:00,60.1,60.25,60.06,60.25,31618.0,51.853,51.9824,51.8184,51.9824,31618.0
2015-08-14 11:00:00,60.26,60.42,60.25,60.28,75796.0,51.991,52.129,51.9824,52.0083,75796.0
2015-08-14 11:30:00,60.27,60.31,60.11,60.11,16206.0,51.9996,52.0341,51.8616,51.8616,16206.0
2015-08-14 12:00:00,60.05,60.14,60.04,60.11,11621.0,51.8098,51.8875,51.8012,51.8616,11621.0
2015-08-14 12:30:00,60.1,60.22,60.05,60.12,35009.0,51.853,51.9565,51.8098,51.8702,35009.0
2015-08-14 13:00:00,60.12,60.13,59.89,59.94,36973.0,51.8702,51.8788,51.6718,51.7149,36973.0
2015-08-14 13:30:00,59.93,59.99,59.88,59.95,32869.0,51.7063,51.758,51.6631,51.7235,32869.0
2015-08-14 14:00:00,59.94,59.96,59.84,59.88,27744.0,51.7149,51.7322,51.6286,51.6631,27744.0
2015-08-14 14:30:00,59.89,59.9,59.77,59.86,40382.0,51.6718,51.6804,51.5682,51.6459,40382.0
2015-08-14 15:00:00,59.85,59.85,59.72,59.76,31783.0,51.6373,51.6373,51.5251,51.5596,31783.0
2015-08-14 15:30:00,59.75,59.79,59.7,59.73,53809.0,51.551,51.5855,51.5078,51.5337,53809.0
2015-08-17 09:30:00,59.92,60.12,59.87,59.9,149277.0,51.6977,51.8702,51.6545,51.6804,149277.0
2015-08-17 10:00:00,59.91,60.04,59.63,59.7,69788.0,51.689,51.8012,51.4474,51.5078,69788.0
2015-08-17 10:30:00,59.69,59.79,59.53,59.54,23667.0,51.4992,51.5855,51.3612,51.3698,23667.0
2015-08-17 11:00:00,59.52,59.52,59.41,59.51,29004.0,51.3525,51.3525,51.2576,51.3439,29004.0
2015-08-17 11:30:00,59.5,59.55,59.46,59.53,19576.0,51.3353,51.3784,51.3008,51.3612,19576.0
2015-08-17 12:00:00,59.5,59.53,59.39,59.4,15570.0,51.3353,51.3612,51.2404,51.249,15570.0
2015-08-17 12:30:00,59.42,59.42,59.28,59.28,10886.0,51.2663,51.2663,51.1455,51.1455,10886.0
2015-08-17 13:00:00,59.27,59.27,59.1,59.11,45562.0,51.1368,51.1368,50.9902,50.9988,45562.0
2015-08-17 13:30:00,59.1,59.24,59.1,59.13,23703.0,50.9902,51.111,50.9902,51.0161,23703.0
2015-08-17 14:00:00,59.16,59.26,59.14,59.23,35218.0,51.0419,51.1282,51.0247,51.1023,35218.0
2015-08-17 14:30:00,59.25,59.26,59.16,59.2,24961.0,51.1196,51.1282,51.0419,51.0765,24961.0
2015-08-17 15:00:00,59.19,59.27,59.17,59.22,17066.0,51.0678,51.1368,51.0506,51.0937,17066.0
2015-08-17 15:30:00,59.22,59.28,59.11,59.13,57605.0,51.0937,51.1455,50.9988,51.0161,57605.0
2015-08-18 09:30:00,59.18,59.39,59.18,59.26,77249.0,51.0592,51.2404,51.0592,51.1282,77249.0
2015-08-18 10:00:00,59.3,59.38,59.2,59.33,30130.0,51.1627,51.2318,51.0765,51.1886,30130.0
2015-08-18 10:30:00,59.35,59.47,59.23,59.24,36648.0,51.2059,51.3094,51.1023,51.111,36648.0
2015-08-18 11:00:00,59.22,59.42,59.22,59.42,21853.0,51.0937,51.2663,51.0937,51.2663,21853.0
2015-08-18 11:30:00,59.41,59.51,59.41,59.42,25509.0,51.2576,51.3439,51.2576,51.2663,25509.0
2015-08-18 12:00:00,59.44,59.46,59.36,59.39,14347.0,51.2835,51.3008,51.2145,51.2404,14347.0
2015-08-18 12:30:00,59.41,59.53,59.41,59.53,12108.0,51.2576,51.3612,51.2576,51.3612,12108.0
2015-08-18 13:00:00,59.59,59.62,59.51,59.52,7690.0,51.4129,51.4388,51.3439,51.3525,7690.0
2015-08-18 13:30:00,59.54,59.59,59.52,59.59,14861.0,51.3698,51.4129,51.3525,51.4129,14861.0
2015-08-18 14:00:00,59.62,59.65,59.5,59.52,17689.0,51.4388,51.4647,51.3353,51.3525,17689.0
2015-08-18 14:30:00,59.51,59.6,59.51,59.55,16682.0,51.3439,51.4216,51.3439,51.3784,16682.0
2015-08-18 15:00:00,59.58,59.58,59.49,59.52,12825.0,51.4043,51.4043,51.3267,51.3525,12825.0
2015-08-18 15:30:00,59.51,59.64,59.51,59.57,88205.0,51.3439,51.4561,51.3439,51.3957,88205.0
2015-08-19 09:30:00,59.96,60.28,59.96,60.08,172091.0,51.7322,52.0083,51.7322,51.8357,172091.0
2015-08-19 10:00:00,60.1,60.13,59.9,59.98,65115.0,51.853,51.8788,51.6804,51.7494,65115.0
2015-08-19 10:30:00,60.06,60.45,60.05,60.41,55723.0,51.8184,52.1549,51.8098,52.1204,55723.0
2015-08-19 11:00:00,60.4,60.48,60.28,60.44,167348.0,52.1118,52.1808,52.0083,52.1463,167348.0
2015-08-19 11:30:00,60.45,60.52,60.36,60.39,82150.0,52.1549,52.2153,52.0773,52.1032,82150.0
2015-08-19 12:00:00,60.4,60.41,60.25,60.3,75291.0,52.1118,52.1204,51.9824,52.0255,75291.0
2015-08-19 12:30:00,60.29,60.29,60.13,60.18,45591.0,52.0169,52.0169,51.8788,51.922,45591.0
2015-08-19 13:00:00,60.2,60.22,59.99,60.14,119471.0,51.9392,51.9565,51.758,51.8875,119471.0
2015-08-19 13:30:00,60.16,60.21,59.95,60.14,101522.0,51.9047,51.9479,51.7235,51.8875,101522.0
2015-08-19 14:00:00,60.14,60.14,59.66,59.87,211793.0,51.8875,51.8875,51.4733,51.6545,211793.0
2015-08-19 14:30:00,59.85,60.06,59.74,60.05,128255.0,51.6373,51.8184,51.5424,51.8098,128255.0
2015-08-19 15:00:00,60.07,60.12,59.96,60.01,94864.0,51.8271,51.8702,51.7322,51.7753,94864.0
2015-08-19 15:30:00,60.01,60.19,59.95,60.19,149744.0,51.7753,51.9306,51.7235,51.9306,149744.0
2015-08-20 09:30:00,60.75,60.86,60.6,60.81,229399.0,52.4138,52.5087,52.2843,52.4655,229399.0
2015-08-20 10:00:00,60.83,60.98,60.75,60.92,102169.0,52.4828,52.6122,52.4138,52.5604,102169.0
2015-08-20 10:30:00,60.93,61.01,60.73,60.79,88534.0,52.5691,52.6381,52.3965,52.4483,88534.0
2015-08-20 11:00:00,60.79,60.98,60.79,60.85,74608.0,52.4483,52.6122,52.4483,52.5,74608.0
2015-08-20 11:30:00,60.84,60.96,60.75,60.76,113213.0,52.4914,52.5949,52.4138,52.4224,113213.0
2015-08-20 12:00:00,60.75,61.02,60.75,60.95,31352.0,52.4138,52.6467,52.4138,52.5863,31352.0
2015-08-20 12:30:00,60.92,61.13,60.9,61.06,76994.0,52.5604,52.7416,52.5432,52.6812,76994.0
2015-08-20 13:00:00,61.08,61.2,61.0,61.04,63545.0,52.6985,52.802,52.6295,52.664,63545.0
2015-08-20 13:30:00,61.06,61.19,61.02,61.04,60170.0,52.6812,52.7934,52.6467,52.664,60170.0
2015-08-20 14:00:00,61.06,61.22,61.03,61.2,88757.0,52.6812,52.8193,52.6553,52.802,88757.0
2015-08-20 14:30:00,61.19,61.43,61.19,61.39,257945.0,52.7934,53.0004,52.7934,52.9659,257945.0
2015-08-20 15:00:00,61.4,61.48,61.25,61.39,130076.0,52.9746,53.0436,52.8451,52.9659,130076.0
2015-08-20 15:30:00,61.38,61.7,61.31,61.65,196141.0,52.9573,53.2334,52.8969,53.1903,196141.0
2015-08-21 09:30:00,62.4,62.59,61.94,61.95,476026.0,53.8373,54.0013,53.4405,53.4491,476026.0
2015-08-21 10:00:00,61.96,62.27,61.75,62.23,134744.0,53.4577,53.7252,53.2765,53.6907,134744.0
2015-08-21 10:30:00,62.23,62.54,62.17,62.44,158765.0,53.6907,53.9581,53.6389,53.8719,158765.0
2015-08-21 11:00:00,62.43,62.78,62.41,62.51,175962.0,53.8632,54.1652,53.846,53.9322,175962.0
2015-08-21 11:30:00,62.54,62.65,62.06,62.09,222162.0,53.9581,54.053,53.544,53.5699,222162.0
2015-08-21 12:00:00,62.12,62.25,61.85,62.19,212950.0,53.5958,53.7079,53.3628,53.6562,212950.0
2015-08-21 12:30:00,62.2,62.49,62.05,62.43,95546.0,53.6648,53.915,53.5354,53.8632,95546.0
2015-08-21 13:00:00,62.35,62.52,61.99,61.99,113921.0,53.7942,53.9409,53.4836,53.4836,113921.0
2015-08-21 13:30:00,62.01,62.15,61.62,61.63,227420.0,53.5009,53.6216,53.1644,53.173,227420.0
2015-08-21 14:00:00,61.62,62.04,61.57,61.93,139740.0,53.1644,53.5267,53.1212,53.4318,139740.0
2015-08-21 14:30:00,61.93,62.39,61.79,62.28,127977.0,53.4318,53.8287,53.311,53.7338,127977.0
2015-08-21 15:00:00,62.29,62.6,62.18,62.38,163340.0,53.7424,54.0099,53.6475,53.8201,163340.0
2015-08-21 15:30:00,62.38,62.55,62.23,62.46,424753.0,53.8201,53.9668,53.6907,53.8891,424753.0
2015-08-24 09:30:00,65.34,65.61,63.4,64.83,323408.0,56.3739,56.6069,54.7001,55.9339,323408.0
2015-08-24 10:00:00,65.14,65.14,63.7,64.04,64819.0,56.2014,56.2014,54.959,55.2523,64819.0
2015-08-24 10:30:00,64.09,64.5,63.79,63.83,61282.0,55.2954,55.6492,55.0366,55.0711,61282.0
2015-08-24 11:00:00,63.77,64.43,63.73,64.29,27811.0,55.0193,55.5888,54.9848,55.468,27811.0
2015-08-24 11:30:00,64.28,64.38,63.18,63.29,100974.0,55.4594,55.5456,54.5103,54.6052,100974.0
2015-08-24 12:00:00,63.29,63.66,62.85,62.92,269230.0,54.6052,54.9244,54.2256,54.286,269230.0
2015-08-24 12:30:00,62.96,63.29,62.84,63.18,110681.0,54.3205,54.6052,54.217,54.5103,110681.0
2015-08-24 13:00:00,63.15,63.39,62.97,63.31,113585.0,54.4844,54.6915,54.3291,54.6225,113585.0
2015-08-24 13:30:00,63.34,63.91,63.34,63.89,256108.0,54.6484,55.1401,54.6484,55.1229,256108.0
2015-08-24 14:00:00,63.87,64.32,63.84,64.27,212779.0,55.1056,55.4939,55.0797,55.4507,212779.0
2015-08-24 14:30:00,64.27,64.8,64.02,64.73,191614.0,55.4507,55.908,55.235,55.8476,191614.0
2015-08-24 15:00:00,64.78,65.02,64.51,65.01,310873.0,55.8908,56.0978,55.6578,56.0892,310873.0
2015-08-24 15:30:00,64.98,65.09,64.11,64.85,453721.0,56.0633,56.1582,55.3127,55.9512,453721.0
2015-08-25 09:30:00,62.81,64.22,62.8,64.05,410784.0,54.1911,55.4076,54.1825,55.2609,410784.0
2015-08-25 10:00:00,64.13,64.47,63.88,64.31,293125.0,55.33,55.6233,55.1143,55.4853,293125.0
2015-08-25 10:30:00,64.32,64.54,64.24,64.37,256820.0,55.4939,55.6837,55.4249,55.537,256820.0
2015-08-25 11:00:00,64.38,64.38,63.76,63.92,114825.0,55.5456,55.5456,55.0107,55.1488,114825.0
2015-08-25 11:30:00,63.93,64.07,63.83,64.02,120884.0,55.1574,55.2782,55.0711,55.235,120884.0
2015-08-25 12:00:00,64.01,64.08,63.77,63.82,80999.0,55.2264,55.2868,55.0193,55.0625,80999.0
2015-08-25 12:30:00,63.73,63.92,63.71,63.77,67010.0,54.9848,55.1488,54.9676,55.0193,67010.0
2015-08-25 13:00:00,63.83,64.45,63.78,64.43,109722.0,55.0711,55.606,55.028,55.5888,109722.0
2015-08-25 13:30:00,64.47,64.47,64.0,64.17,65207.0,55.6233,55.6233,55.2178,55.3645,65207.0
2015-08-25 14:00:00,64.2,64.46,64.13,64.33,37125.0,55.3903,55.6147,55.33,55.5025,37125.0
2015-08-25 14:30:00,64.28,64.56,64.17,64.29,47955.0,55.4594,55.7009,55.3645,55.468,47955.0
2015-08-25 15:00:00,64.26,64.82,64.26,64.76,76417.0,55.4421,55.9253,55.4421,55.8735,76417.0
2015-08-25 15:30:00,64.8,65.43,64.7,65.33,276725.0,55.908,56.4516,55.8217,56.3653,276725.0
2015-08-26 09:30:00,64.09,64.94,63.88,64.73,244773.0,55.2954,56.0288,55.1143,55.8476,244773.0
2015-08-26 10:00:00,64.72,65.05,64.48,64.75,118148.0,55.839,56.1237,55.6319,55.8649,118148.0
2015-08-26 10:30:00,64.66,65.0,64.5,64.97,73532.0,55.7872,56.0806,55.6492,56.0547,73532.0
2015-08-26 11:00:00,65.03,65.19,64.84,65.0,59258.0,56.1065,56.2445,55.9425,56.0806,59258.0
2015-08-26 11:30:00,64.94,65.28,64.9,65.05,101880.0,56.0288,56.3221,55.9943,56.1237,101880.0
2015-08-26 12:00:00,65.1,65.3,64.97,65.29,118049.0,56.1668,56.3394,56.0547,56.3308,118049.0
2015-08-26 12:30:00,65.33,65.51,64.99,64.99,110560.0,56.3653,56.5206,56.0719,56.0719,110560.0
2015-08-26 13:00:00,64.99,65.1,64.6,64.61,115524.0,56.0719,56.1668,55.7355,55.7441,115524.0
2015-08-26 13:30:00,64.64,64.8,64.35,64.49,139023.0,55.77,55.908,55.5198,55.6406,139023.0
2015-08-26 14:00:00,64.46,64.94,64.46,64.72,119344.0,55.6147,56.0288,55.6147,55.839,119344.0
2015-08-26 14:30:00,64.71,64.8,64.36,64.41,106577.0,55.8304,55.908,55.5284,55.5715,106577.0
2015-08-26 15:00:00,64.42,64.56,63.77,64.01,179114.0,55.5802,55.7009,55.0193,55.2264,179114.0
2015-08-26 15:30:00,63.98,64.04,63.58,63.73,193763.0,55.2005,55.2523,54.8554,54.9848,193763.0
2015-08-27 09:30:00,63.18,63.41,62.86,63.41,335588.0,54.5103,54.7087,54.2342,54.7087,335588.0
2015-08-27 10:00:00,63.42,63.73,63.09,63.25,155859.0,54.7174,54.9848,54.4327,54.5707,155859.0
2015-08-27 10:30:00,63.25,63.36,62.79,62.83,142839.0,54.5707,54.6656,54.1738,54.2083,142839.0
2015-08-27 11:00:00,62.84,62.92,62.67,62.87,101831.0,54.217,54.286,54.0703,54.2428,101831.0
2015-08-27 11:30:00,62.83,62.99,62.67,62.69,37981.0,54.2083,54.3464,54.0703,54.0875,37981.0
2015-08-27 12:00:00,62.7,62.7,62.29,62.51,132197.0,54.0962,54.0962,53.7424,53.9322,132197.0
2015-08-27 12:30:00,62.52,62.68,62.35,62.35,89351.0,53.9409,54.0789,53.7942,53.7942,89351.0
2015-08-27 13:00:00,62.35,62.45,62.22,62.35,53428.0,53.7942,53.8805,53.682,53.7942,53428.0
2015-08-27 13:30:00,62.37,62.59,62.25,62.39,90741.0,53.8115,54.0013,53.7079,53.8287,90741.0
2015-08-27 14:00:00,62.42,62.9,62.39,62.85,122192.0,53.8546,54.2687,53.8287,54.2256,122192.0
2015-08-27 14:30:00,62.87,63.17,62.64,63.14,94370.0,54.2428,54.5017,54.0444,54.4758,94370.0
2015-08-27 15:00:00,63.11,63.38,62.89,62.9,197318.0,54.4499,54.6829,54.2601,54.2687,197318.0
2015-08-27 15:30:00,62.87,63.09,62.54,62.58,168019.0,54.2428,54.4327,53.9581,53.9926,168019.0
2015-08-28 09:30:00,62.61,62.7,62.33,62.38,161984.0,54.0185,54.0962,53.7769,53.8201,161984.0
2015-08-28 10:00:00,62.4,62.61,62.34,62.36,97984.0,53.8373,54.0185,53.7856,53.8028,97984.0
2015-08-28 10:30:00,62.34,62.47,62.22,62.36,83680.0,53.7856,53.8977,53.682,53.8028,83680.0
2015-08-28 11:00:00,62.36,62.36,61.98,62.0,69823.0,53.8028,53.8028,53.475,53.4922,69823.0
2015-08-28 11:30:00,62.01,62.5,61.92,62.45,108625.0,53.5009,53.9236,53.4232,53.8805,108625.0
2015-08-28 12:00:00,62.41,62.46,62.15,62.17,66539.0,53.846,53.8891,53.6216,53.6389,66539.0
2015-08-28 12:30:00,62.14,62.18,61.99,62.06,41067.0,53.613,53.6475,53.4836,53.544,41067.0
2015-08-28 13:00:00,62.06,62.24,62.0,62.24,24698.0,53.544,53.6993,53.4922,53.6993,24698.0
2015-08-28 13:30:00,62.26,62.47,62.15,62.24,65446.0,53.7166,53.8977,53.6216,53.6993,65446.0
2015-08-28 14:00:00,62.2,62.24,62.03,62.1,54979.0,53.6648,53.6993,53.5181,53.5785,54979.0
2015-08-28 14:30:00,62.08,62.24,61.97,62.03,30777.0,53.5613,53.6993,53.4663,53.5181,30777.0
2015-08-28 15:00:00,62.09,62.28,62.07,62.14,44893.0,53.5699,53.7338,53.5526,53.613,44893.0
2015-08-28 15:30:00,62.19,62.37,61.94,61.96,155427.0,53.6562,53.8115,53.4405,53.4577,155427.0
2015-08-31 09:30:00,62.23,62.27,62.01,62.23,115944.0,53.6907,53.7252,53.5009,53.6907,115944.0
2015-08-31 10:00:00,62.24,62.37,62.05,62.08,47703.0,53.6993,53.8115,53.5354,53.5613,47703.0
2015-08-31 10:30:00,62.11,62.14,61.89,62.08,44443.0,53.5871,53.613,53.3973,53.5613,44443.0
2015-08-31 11:00:00,62.06,62.2,61.91,61.94,50045.0,53.544,53.6648,53.4146,53.4405,50045.0
2015-08-31 11:30:00,61.94,62.11,61.74,62.04,65782.0,53.4405,53.5871,53.2679,53.5267,65782.0
2015-08-31 12:00:00,62.0,62.03,61.84,61.87,28920.0,53.4922,53.5181,53.3542,53.3801,28920.0
2015-08-31 12:30:00,61.88,61.98,61.84,61.96,32385.0,53.3887,53.475,53.3542,53.4577,32385.0
2015-08-31 13:00:00,61.99,62.06,61.89,62.01,38011.0,53.4836,53.544,53.3973,53.5009,38011.0
2015-08-31 13:30:00,62.01,62.17,61.99,62.05,40373.0,53.5009,53.6389,53.4836,53.5354,40373.0
2015-08-31 14:00:00,62.03,62.36,61.98,62.22,47448.0,53.5181,53.8028,53.475,53.682,47448.0
2015-08-31 14:30:00,62.23,62.35,62.11,62.29,38397.0,53.6907,53.7942,53.5871,53.7424,38397.0
2015-08-31 15:00:00,62.3,62.32,62.13,62.28,50415.0,53.7511,53.7683,53.6044,53.7338,50415.0
2015-08-31 15:30:00,62.28,62.29,62.02,62.17,92699.0,53.7338,53.7424,53.5095,53.6389,92699.0
2015-09-01 09:30:00,63.31,63.32,62.75,63.02,152958.0,54.6225,54.6311,54.1393,54.3723,152958.0
2015-09-01 10:00:00,63.02,63.4,63.02,63.05,129013.0,54.3723,54.7001,54.3723,54.3981,129013.0
2015-09-01 10:30:00,63.06,63.3,62.9,63.16,117847.0,54.4068,54.6138,54.2687,54.4931,117847.0
2015-09-01 11:00:00,63.14,63.24,62.94,63.16,121413.0,54.4758,54.5621,54.3032,54.4931,121413.0
2015-09-01 11:30:00,63.18,63.26,63.07,63.2,87679.0,54.5103,54.5793,54.4154,54.5276,87679.0
2015-09-01 12:00:00,63.18,63.36,63.11,63.27,75536.0,54.5103,54.6656,54.4499,54.588,75536.0
2015-09-01 12:30:00,63.29,63.55,63.15,63.54,123296.0,54.6052,54.8295,54.4844,54.8209,123296.0
2015-09-01 13:00:00,63.56,63.68,63.33,63.41,104508.0,54.8382,54.9417,54.6397,54.7087,104508.0
2015-09-01 13:30:00,63.43,63.53,63.33,63.38,93576.0,54.726,54.8123,54.6397,54.6829,93576.0
2015-09-01 14:00:00,63.39,63.68,63.39,63.6,115851.0,54.6915,54.9417,54.6915,54.8727,115851.0
2015-09-01 14:30:00,63.62,63.62,63.36,63.59,115309.0,54.8899,54.8899,54.6656,54.864,115309.0
2015-09-01 15:00:00,63.57,63.82,63.53,63.79,196993.0,54.8468,55.0625,54.8123,55.0366,196993.0
2015-09-01 15:30:00,63.79,64.08,63.75,63.89,356565.0,55.0366,55.2868,55.0021,55.1229,356565.0
2015-09-02 09:30:00,63.09,63.55,63.09,63.55,159315.0,54.4327,54.8295,54.4327,54.8295,159315.0
2015-09-02 10:00:00,63.56,63.72,63.28,63.65,100166.0,54.8382,54.9762,54.5966,54.9158,100166.0
2015-09-02 10:30:00,63.66,63.78,63.54,63.57,83217.0,54.9244,55.028,54.8209,54.8468,83217.0
2015-09-02 11:00:00,63.56,63.69,63.38,63.43,61761.0,54.8382,54.9503,54.6829,54.726,61761.0
2015-09-02 11:30:00,63.41,63.79,63.41,63.66,70015.0,54.7087,55.0366,54.7087,54.9244,70015.0
2015-09-02 12:00:00,63.65,63.84,63.62,63.64,42448.0,54.9158,55.0797,54.8899,54.9072,42448.0
2015-09-02 12:30:00,63.65,63.65,63.31,63.34,48282.0,54.9158,54.9158,54.6225,54.6484,48282.0
2015-09-02 13:00:00,63.32,63.46,63.27,63.32,26736.0,54.6311,54.7519,54.588,54.6311,26736.0
2015-09-02 13:30:00,63.3,63.48,63.3,63.43,18778.0,54.6138,54.7691,54.6138,54.726,18778.0
2015-09-02 14:00:00,63.37,63.49,63.14,63.19,83957.0,54.6742,54.7778,54.4758,54.5189,83957.0
2015-09-02 14:30:00,63.2,63.3,63.14,63.17,38383.0,54.5276,54.6138,54.4758,54.5017,38383.0
2015-09-02 15:00:00,63.2,63.29,63.11,63.12,64818.0,54.5276,54.6052,54.4499,54.4585,64818.0
2015-09-02 15:30:00,63.14,63.16,62.8,62.8,124978.0,54.4758,54.4931,54.1825,54.1825,124978.0
2015-09-03 09:30:00,62.72,62.77,62.35,62.44,80725.0,54.1134,54.1566,53.7942,53.8719,80725.0
2015-09-03 10:00:00,62.43,62.58,62.24,62.28,56680.0,53.8632,53.9926,53.6993,53.7338,56680.0
2015-09-03 10:30:00,62.27,62.37,62.14,62.16,47489.0,53.7252,53.8115,53.613,53.6303,47489.0
2015-09-03 11:00:00,62.14,62.35,62.14,62.35,33266.0,53.613,53.7942,53.613,53.7942,33266.0
2015-09-03 11:30:00,62.34,62.46,62.31,62.4,21351.0,53.7856,53.8891,53.7597,53.8373,21351.0
2015-09-03 12:00:00,62.39,62.45,62.35,62.43,10294.0,53.8287,53.8805,53.7942,53.8632,10294.0
2015-09-03 12:30:00,62.44,62.69,62.44,62.6,38207.0,53.8719,54.0875,53.8719,54.0099,38207.0
2015-09-03 13:00:00,62.63,62.96,62.6,62.65,35928.0,54.0358,54.3205,54.0099,54.053,35928.0
2015-09-03 13:30:00,62.66,62.82,62.6,62.82,30098.0,54.0617,54.1997,54.0099,54.1997,30098.0
2015-09-03 14:00:00,62.82,62.9,62.69,62.69,53596.0,54.1997,54.2687,54.0875,54.0875,53596.0
2015-09-03 14:30:00,62.67,62.72,62.46,62.61,42260.0,54.0703,54.1134,53.8891,54.0185,42260.0
2015-09-03 15:00:00,62.6,62.79,62.53,62.75,57182.0,54.0099,54.1738,53.9495,54.1393,57182.0
2015-09-03 15:30:00,62.78,62.98,62.69,62.87,128966.0,54.1652,54.3378,54.0875,54.2428,128966.0
2015-09-04 09:30:00,63.59,63.59,63.1,63.3,269127.0,54.864,54.864,54.4413,54.6138,269127.0
2015-09-04 10:00:00,63.3,63.42,63.01,63.01,56590.0,54.6138,54.7174,54.3636,54.3636,56590.0
2015-09-04 10:30:00,63.01,63.22,62.93,63.19,35044.0,54.3636,54.5448,54.2946,54.5189,35044.0
2015-09-04 11:00:00,63.16,63.32,63.09,63.25,27698.0,54.4931,54.6311,54.4327,54.5707,27698.0
2015-09-04 11:30:00,63.24,63.39,63.22,63.31,30251.0,54.5621,54.6915,54.5448,54.6225,30251.0
2015-09-04 12:00:00,63.31,63.46,63.23,63.45,27440.0,54.6225,54.7519,54.5534,54.7433,27440.0
2015-09-04 12:30:00,63.42,63.49,63.33,63.4,11254.0,54.7174,54.7778,54.6397,54.7001,11254.0
2015-09-04 13:00:00,63.43,63.58,63.43,63.49,20030.0,54.726,54.8554,54.726,54.7778,20030.0
2015-09-04 13:30:00,63.51,63.53,63.4,63.51,19912.0,54.795,54.8123,54.7001,54.795,19912.0
2015-09-04 14:00:00,63.52,63.69,63.5,63.59,47243.0,54.8037,54.9503,54.7864,54.864,47243.0
2015-09-04 14:30:00,63.6,63.67,63.37,63.37,39496.0,54.8727,54.9331,54.6742,54.6742,39496.0
2015-09-04 15:00:00,63.38,63.45,63.34,63.37,49539.0,54.6829,54.7433,54.6484,54.6742,49539.0
2015-09-04 15:30:00,63.35,63.38,63.13,63.35,156209.0,54.657,54.6829,54.4672,54.657,156209.0
2015-09-08 09:30:00,62.41,62.55,62.29,62.5,165728.0,53.846,53.9668,53.7424,53.9236,165728.0
2015-09-08 10:00:00,62.48,62.65,62.46,62.46,31418.0,53.9064,54.053,53.8891,53.8891,31418.0
2015-09-08 10:30:00,62.42,62.61,62.41,62.43,41894.0,53.8546,54.0185,53.846,53.8632,41894.0
2015-09-08 11:00:00,62.44,62.53,62.3,62.3,30996.0,53.8719,53.9495,53.7511,53.7511,30996.0
2015-09-08 11:30:00,62.31,62.31,62.15,62.26,26582.0,53.7597,53.7597,53.6216,53.7166,26582.0
2015-09-08 12:00:00,62.27,62.29,62.03,62.04,40925.0,53.7252,53.7424,53.5181,53.5267,40925.0
2015-09-08 12:30:00,62.02,62.16,62.02,62.14,30135.0,53.5095,53.6303,53.5095,53.613,30135.0
2015-09-08 13:00:00,62.14,62.29,62.12,62.2,33264.0,53.613,53.7424,53.5958,53.6648,33264.0
2015-09-08 13:30:00,62.21,62.24,62.06,62.07,417644.0,53.6734,53.6993,53.544,53.5526,417644.0
2015-09-08 14:00:00,62.07,62.15,61.99,62.03,72485.0,53.5526,53.6216,53.4836,53.5181,72485.0
2015-09-08 14:30:00,62.03,62.03,61.89,61.97,49505.0,53.5181,53.5181,53.3973,53.4663,49505.0
2015-09-08 15:00:00,61.98,62.05,61.91,61.95,49606.0,53.475,53.5354,53.4146,53.4491,49606.0
2015-09-08 15:30:00,61.94,61.96,61.85,61.93,211922.0,53.4405,53.4577,53.3628,53.4318,211922.0
2015-09-09 09:30:00,61.53,61.81,61.4,61.77,94184.0,53.0867,53.3283,52.9746,53.2938,94184.0
2015-09-09 10:00:00,61.78,62.01,61.69,61.86,51018.0,53.3024,53.5009,53.2248,53.3714,51018.0
2015-09-09 10:30:00,61.85,62.28,61.83,62.26,73870.0,53.3628,53.7338,53.3456,53.7166,73870.0
2015-09-09 11:00:00,62.18,62.23,61.97,62.01,16195.0,53.6475,53.6907,53.4663,53.5009,16195.0
2015-09-09 11:30:00,61.94,62.12,61.88,62.05,24435.0,53.4405,53.5958,53.3887,53.5354,24435.0
2015-09-09 12:00:00,62.01,62.06,61.79,61.83,17612.0,53.5009,53.544,53.311,53.3456,17612.0
2015-09-09 12:30:00,61.8,61.96,61.77,61.94,20543.0,53.3197,53.4577,53.2938,53.4405,20543.0
2015-09-09 13:00:00,61.95,62.02,61.85,62.02,9382.0,53.4491,53.5095,53.3628,53.5095,9382.0
2015-09-09 13:30:00,62.08,62.3,62.08,62.3,45217.0,53.5613,53.7511,53.5613,53.7511,45217.0
2015-09-09 14:00:00,62.27,62.33,62.13,62.22,50659.0,53.7252,53.7769,53.6044,53.682,50659.0
2015-09-09 14:30:00,62.24,62.37,62.17,62.23,63263.0,53.6993,53.8115,53.6389,53.6907,63263.0
2015-09-09 15:00:00,62.25,62.33,62.11,62.24,86132.0,53.7079,53.7769,53.5871,53.6993,86132.0
2015-09-09 15:30:00,62.24,62.68,62.24,62.6,128336.0,53.6993,54.0789,53.6993,54.0099,128336.0
2015-09-10 09:30:00,62.84,62.84,62.38,62.6,67795.0,54.217,54.217,53.8201,54.0099,67795.0
2015-09-10 10:00:00,62.57,62.69,62.48,62.57,69677.0,53.984,54.0875,53.9064,53.984,69677.0
2015-09-10 10:30:00,62.56,62.57,61.99,62.14,29507.0,53.9754,53.984,53.4836,53.613,29507.0
2015-09-10 11:00:00,62.15,62.43,62.13,62.36,17981.0,53.6216,53.8632,53.6044,53.8028,17981.0
2015-09-10 11:30:00,62.3,62.35,62.11,62.12,19217.0,53.7511,53.7942,53.5871,53.5958,19217.0
2015-09-10 12:00:00,62.14,62.24,62.03,62.23,16282.0,53.613,53.6993,53.5181,53.6907,16282.0
2015-09-10 12:30:00,62.23,62.32,62.17,62.32,21135.0,53.6907,53.7683,53.6389,53.7683,21135.0
2015-09-10 13:00:00,62.29,62.33,62.1,62.11,24742.0,53.7424,53.7769,53.5785,53.5871,24742.0
2015-09-10 13:30:00,62.09,62.2,62.01,62.17,30580.0,53.5699,53.6648,53.5009,53.6389,30580.0
2015-09-10 14:00:00,62.15,62.32,62.12,62.27,25040.0,53.6216,53.7683,53.5958,53.7252,25040.0
2015-09-10 14:30:00,62.26,62.48,62.21,62.47,36794.0,53.7166,53.9064,53.6734,53.8977,36794.0
2015-09-10 15:00:00,62.46,62.5,62.31,62.42,27128.0,53.8891,53.9236,53.7597,53.8546,27128.0
2015-09-10 15:30:00,62.47,62.55,62.34,62.34,74683.0,53.8977,53.9668,53.7856,53.7856,74683.0
2015-09-11 09:30:00,62.6,62.76,62.54,62.73,158209.0,54.0099,54.1479,53.9581,54.1221,158209.0
2015-09-11 10:00:00,62.78,62.87,62.63,62.72,76841.0,54.1652,54.2428,54.0358,54.1134,76841.0
2015-09-11 10:30:00,62.71,62.87,62.69,62.81,173315.0,54.1048,54.2428,54.0875,54.1911,173315.0
2015-09-11 11:00:00,62.8,62.84,62.54,62.55,49590.0,54.1825,54.217,53.9581,53.9668,49590.0
2015-09-11 11:30:00,62.55,62.59,62.32,62.43,40786.0,53.9668,54.0013,53.7683,53.8632,40786.0
2015-09-11 12:00:00,62.43,62.43,62.22,62.33,39969.0,53.8632,53.8632,53.682,53.7769,39969.0
2015-09-11 12:30:00,62.28,62.31,62.09,62.19,63148.0,53.7338,53.7597,53.5699,53.6562,63148.0
2015-09-11 13:00:00,62.2,62.41,62.2,62.41,15183.0,53.6648,53.846,53.6648,53.846,15183.0
2015-09-11 13:30:00,62.42,62.5,62.37,62.42,26089.0,53.8546,53.9236,53.8115,53.8546,26089.0
2015-09-11 14:00:00,62.41,62.46,62.35,62.35,17844.0,53.846,53.8891,53.7942,53.7942,17844.0
2015-09-11 14:30:00,62.33,62.34,62.24,62.3,31351.0,53.7769,53.7856,53.6993,53.7511,31351.0
2015-09-11 15:00:00,62.3,62.31,62.18,62.22,54431.0,53.7511,53.7597,53.6475,53.682,54431.0
2015-09-11 15:30:00,62.23,62.25,62.04,62.04,63505.0,53.6907,53.7079,53.5267,53.5267,63505.0
2015-09-14 09:30:00,61.85,62.38,61.85,62.24,92942.0,53.3628,53.8201,53.3628,53.6993,92942.0
2015-09-14 10:00:00,62.25,62.27,62.1,62.26,28626.0,53.7079,53.7252,53.5785,53.7166,28626.0
2015-09-14 10:30:00,62.28,62.28,62.11,62.24,33142.0,53.7338,53.7338,53.5871,53.6993,33142.0
2015-09-14 11:00:00,62.18,62.4,62.13,62.4,26234.0,53.6475,53.8373,53.6044,53.8373,26234.0
2015-09-14 11:30:00,62.39,62.44,62.22,62.25,40113.0,53.8287,53.8719,53.682,53.7079,40113.0
2015-09-14 12:00:00,62.25,62.37,62.23,62.27,23060.0,53.7079,53.8115,53.6907,53.7252,23060.0
2015-09-14 12:30:00,62.24,62.3,62.21,62.29,17063.0,53.6993,53.7511,53.6734,53.7424,17063.0
2015-09-14 13:00:00,62.33,62.44,62.32,62.44,17601.0,53.7769,53.8719,53.7683,53.8719,17601.0
2015-09-14 13:30:00,62.4,62.42,62.25,62.26,18989.0,53.8373,53.8546,53.7079,53.7166,18989.0
2015-09-14 14:00:00,62.27,62.36,62.26,62.36,16063.0,53.7252,53.8028,53.7166,53.8028,16063.0
2015-09-14 14:30:00,62.38,62.38,62.27,62.32,17889.0,53.8201,53.8201,53.7252,53.7683,17889.0
2015-09-14 15:00:00,62.33,62.39,62.26,62.3,28083.0,53.7769,53.8287,53.7166,53.7511,28083.0
2015-09-14 15:30:00,62.27,62.35,62.27,62.32,46798.0,53.7252,53.7942,53.7252,53.7683,46798.0
2015-09-15 09:30:00,62.21,62.26,62.0,62.05,140292.0,53.6734,53.7166,53.4922,53.5354,140292.0
2015-09-15 10:00:00,62.01,62.11,61.92,61.96,22557.0,53.5009,53.5871,53.4232,53.4577,22557.0
2015-09-15 10:30:00,62.0,62.01,61.71,61.8,34886.0,53.4922,53.5009,53.242,53.3197,34886.0
2015-09-15 11:00:00,61.78,61.9,61.77,61.9,25331.0,53.3024,53.406,53.2938,53.406,25331.0
2015-09-15 11:30:00,61.89,62.0,61.86,61.93,194620.0,53.3973,53.4922,53.3714,53.4318,194620.0
2015-09-15 12:00:00,61.89,61.95,61.83,61.87,10315.0,53.3973,53.4491,53.3456,53.3801,10315.0
2015-09-15 12:30:00,61.86,61.97,61.86,61.97,2049.0,53.3714,53.4663,53.3714,53.4663,2049.0
2015-09-15 13:00:00,61.99,62.0,61.73,61.76,10831.0,53.4836,53.4922,53.2593,53.2852,10831.0
2015-09-15 13:30:00,61.75,61.84,61.67,61.84,20295.0,53.2765,53.3542,53.2075,53.3542,20295.0
2015-09-15 14:00:00,61.83,61.83,61.68,61.75,25278.0,53.3456,53.3456,53.2161,53.2765,25278.0
2015-09-15 14:30:00,61.74,61.76,61.63,61.64,40249.0,53.2679,53.2852,53.173,53.1816,40249.0
2015-09-15 15:00:00,61.64,61.64,61.5,61.53,14043.0,53.1816,53.1816,53.0608,53.0867,14043.0
2015-09-15 15:30:00,61.54,61.66,61.51,61.62,58624.0,53.0954,53.1989,53.0695,53.1644,58624.0
2015-09-16 09:30:00,61.63,61.64,61.36,61.64,72302.0,53.173,53.1816,52.9401,53.1816,72302.0
2015-09-16 10:00:00,61.63,61.69,61.43,61.49,23171.0,53.173,53.2248,53.0004,53.0522,23171.0
2015-09-16 10:30:00,61.51,61.6,61.47,61.47,17175.0,53.0695,53.1471,53.035,53.035,17175.0
2015-09-16 11:00:00,61.5,61.5,61.15,61.2,27358.0,53.0608,53.0608,52.7589,52.802,27358.0
2015-09-16 11:30:00,61.21,61.36,61.21,61.27,62814.0,52.8106,52.9401,52.8106,52.8624,62814.0
2015-09-16 12:00:00,61.26,61.3,61.16,61.17,123575.0,52.8538,52.8883,52.7675,52.7761,123575.0
2015-09-16 12:30:00,61.16,61.21,61.08,61.14,17912.0,52.7675,52.8106,52.6985,52.7502,17912.0
2015-09-16 13:00:00,61.19,61.3,61.19,61.3,14565.0,52.7934,52.8883,52.7934,52.8883,14565.0
2015-09-16 13:30:00,61.29,61.31,61.18,61.18,18862.0,52.8797,52.8969,52.7848,52.7848,18862.0
2015-09-16 14:00:00,61.22,61.46,61.22,61.4,45688.0,52.8193,53.0263,52.8193,52.9746,45688.0
2015-09-16 14:30:00,61.41,61.43,61.23,61.23,32403.0,52.9832,53.0004,52.8279,52.8279,32403.0
2015-09-16 15:00:00,61.23,61.24,61.14,61.15,32473.0,52.8279,52.8365,52.7502,52.7589,32473.0
2015-09-16 15:30:00,61.17,61.18,61.06,61.1,67911.0,52.7761,52.7848,52.6812,52.7157,67911.0
2015-09-17 09:30:00,61.12,61.21,61.03,61.09,47908.0,52.733,52.8106,52.6553,52.7071,47908.0
2015-09-17 10:00:00,61.12,61.15,60.85,60.92,41808.0,52.733,52.7589,52.5,52.5604,41808.0
2015-09-17 10:30:00,60.98,60.99,60.79,60.84,51956.0,52.6122,52.6208,52.4483,52.4914,51956.0
2015-09-17 11:00:00,60.83,60.83,60.69,60.79,23924.0,52.4828,52.4828,52.362,52.4483,23924.0
2015-09-17 11:30:00,60.75,60.81,60.74,60.78,10605.0,52.4138,52.4655,52.4051,52.4396,10605.0
2015-09-17 12:00:00,60.76,60.84,60.67,60.71,16060.0,52.4224,52.4914,52.3447,52.3792,16060.0
2015-09-17 12:30:00,60.65,60.73,60.54,60.55,46817.0,52.3275,52.3965,52.2326,52.2412,46817.0
2015-09-17 13:00:00,60.54,60.58,60.38,60.44,19710.0,52.2326,52.2671,52.0945,52.1463,19710.0
2015-09-17 13:30:00,60.45,60.73,60.41,60.71,13518.0,52.1549,52.3965,52.1204,52.3792,13518.0
2015-09-17 14:00:00,60.7,61.02,60.36,60.64,58170.0,52.3706,52.6467,52.0773,52.3189,58170.0
2015-09-17 14:30:00,60.68,60.69,60.07,60.27,207859.0,52.3534,52.362,51.8271,51.9996,207859.0
2015-09-17 15:00:00,60.23,61.1,60.17,60.77,136232.0,51.9651,52.7157,51.9133,52.431,136232.0
2015-09-17 15:30:00,60.78,60.9,60.65,60.88,232911.0,52.4396,52.5432,52.3275,52.5259,232911.0
2015-09-18 09:30:00,61.68,61.69,61.31,61.4,136468.0,53.2161,53.2248,52.8969,52.9746,136468.0
2015-09-18 10:00:00,61.43,61.55,61.2,61.29,84153.0,53.0004,53.104,52.802,52.8797,84153.0
2015-09-18 10:30:00,61.29,61.57,61.29,61.32,69635.0,52.8797,53.1212,52.8797,52.9055,69635.0
2015-09-18 11:00:00,61.33,61.37,61.19,61.37,49311.0,52.9142,52.9487,52.7934,52.9487,49311.0
2015-09-18 11:30:00,61.35,61.41,61.16,61.25,31767.0,52.9314,52.9832,52.7675,52.8451,31767.0
2015-09-18 12:00:00,61.26,61.53,61.26,61.46,80647.0,52.8538,53.0867,52.8538,53.0263,80647.0
2015-09-18 12:30:00,61.42,61.5,61.36,61.38,22067.0,52.9918,53.0608,52.9401,52.9573,22067.0
2015-09-18 13:00:00,61.47,61.63,61.31,61.49,34083.0,53.035,53.173,52.8969,53.0522,34083.0
2015-09-18 13:30:00,61.5,61.67,61.46,61.66,34862.0,53.0608,53.2075,53.0263,53.1989,34862.0
2015-09-18 14:00:00,61.69,61.72,61.46,61.5,71829.0,53.2248,53.2507,53.0263,53.0608,71829.0
2015-09-18 14:30:00,61.52,61.65,61.51,61.55,47685.0,53.0781,53.1903,53.0695,53.104,47685.0
2015-09-18 15:00:00,61.56,61.79,61.51,61.7,47959.0,53.1126,53.311,53.0695,53.2334,47959.0
2015-09-18 15:30:00,61.72,61.87,61.67,61.72,109395.0,53.2507,53.3801,53.2075,53.2507,109395.0
2015-09-21 09:30:00,61.25,61.43,61.12,61.24,68850.0,52.8451,53.0004,52.733,52.8365,68850.0
2015-09-21 10:00:00,61.19,61.25,61.0,61.05,44282.0,52.7934,52.8451,52.6295,52.6726,44282.0
2015-09-21 10:30:00,61.02,61.12,60.88,61.11,36825.0,52.6467,52.733,52.5259,52.7244,36825.0
2015-09-21 11:00:00,61.09,61.13,61.04,61.13,13025.0,52.7071,52.7416,52.664,52.7416,13025.0
2015-09-21 11:30:00,61.13,61.51,61.13,61.46,39320.0,52.7416,53.0695,52.7416,53.0263,39320.0
2015-09-21 12:00:00,61.47,61.76,61.47,61.65,126545.0,53.035,53.2852,53.035,53.1903,126545.0
2015-09-21 12:30:00,61.72,62.04,61.71,61.94,71172.0,53.2507,53.5267,53.242,53.4405,71172.0
2015-09-21 13:00:00,61.96,61.99,61.6,61.66,35672.0,53.4577,53.4836,53.1471,53.1989,35672.0
2015-09-21 13:30:00,61.63,61.76,61.57,61.76,27740.0,53.173,53.2852,53.1212,53.2852,27740.0
2015-09-21 14:00:00,61.78,61.92,61.71,61.87,67335.0,53.3024,53.4232,53.242,53.3801,67335.0
2015-09-21 14:30:00,61.89,61.92,61.6,61.62,31398.0,53.3973,53.4232,53.1471,53.1644,31398.0
2015-09-21 15:00:00,61.66,61.8,61.63,61.75,39473.0,53.1989,53.3197,53.173,53.2765,39473.0
2015-09-21 15:30:00,61.76,61.97,61.73,61.81,88357.0,53.2852,53.4663,53.2593,53.3283,88357.0
2015-09-22 09:30:00,62.37,62.59,62.24,62.43,95065.0,53.8115,54.0013,53.6993,53.8632,95065.0
2015-09-22 10:00:00,62.44,62.64,62.24,62.48,64574.0,53.8719,54.0444,53.6993,53.9064,64574.0
2015-09-22 10:30:00,62.51,62.78,62.5,62.67,97395.0,53.9322,54.1652,53.9236,54.0703,97395.0
2015-09-22 11:00:00,62.67,62.87,62.63,62.87,62338.0,54.0703,54.2428,54.0358,54.2428,62338.0
2015-09-22 11:30:00,62.89,62.97,62.8,62.88,61620.0,54.2601,54.3291,54.1825,54.2515,61620.0
2015-09-22 12:00:00,62.92,63.0,62.73,62.79,39577.0,54.286,54.355,54.1221,54.1738,39577.0
2015-09-22 12:30:00,62.79,63.05,62.77,62.99,29741.0,54.1738,54.3981,54.1566,54.3464,29741.0
2015-09-22 13:00:00,63.0,63.1,62.88,63.1,24660.0,54.355,54.4413,54.2515,54.4413,24660.0
2015-09-22 13:30:00,63.09,63.12,62.93,63.04,36725.0,54.4327,54.4585,54.2946,54.3895,36725.0
2015-09-22 14:00:00,63.07,63.1,62.86,62.86,39363.0,54.4154,54.4413,54.2342,54.2342,39363.0
2015-09-22 14:30:00,62.86,62.97,62.79,62.87,54804.0,54.2342,54.3291,54.1738,54.2428,54804.0
2015-09-22 15:00:00,62.89,62.96,62.8,62.8,37319.0,54.2601,54.3205,54.1825,54.1825,37319.0
2015-09-22 15:30:00,62.78,62.82,62.65,62.74,70425.0,54.1652,54.1997,54.053,54.1307,70425.0
2015-09-23 09:30:00,62.62,62.85,62.57,62.72,33407.0,54.0272,54.2256,53.984,54.1134,33407.0
2015-09-23 10:00:00,62.72,62.74,62.45,62.45,20307.0,54.1134,54.1307,53.8805,53.8805,20307.0
2015-09-23 10:30:00,62.46,62.55,62.38,62.51,21821.0,53.8891,53.9668,53.8201,53.9322,21821.0
2015-09-23 11:00:00,62.5,62.84,62.5,62.82,15862.0,53.9236,54.217,53.9236,54.1997,15862.0
2015-09-23 11:30:00,62.82,63.06,62.82,63.0,29347.0,54.1997,54.4068,54.1997,54.355,29347.0
2015-09-23 12:00:00,62.96,63.12,62.96,62.99,20106.0,54.3205,54.4585,54.3205,54.3464,20106.0
2015-09-23 12:30:00,63.0,63.03,62.89,62.9,22299.0,54.355,54.3809,54.2601,54.2687,22299.0
2015-09-23 13:00:00,62.91,63.02,62.84,63.01,9791.0,54.2774,54.3723,54.217,54.3636,9791.0
2015-09-23 13:30:00,63.01,63.01,62.77,62.87,11712.0,54.3636,54.3636,54.1566,54.2428,11712.0
2015-09-23 14:00:00,62.84,62.89,62.69,62.88,14935.0,54.217,54.2601,54.0875,54.2515,14935.0
2015-09-23 14:30:00,62.86,63.07,62.85,63.03,13325.0,54.2342,54.4154,54.2256,54.3809,13325.0
2015-09-23 15:00:00,63.02,63.07,62.94,62.94,15075.0,54.3723,54.4154,54.3032,54.3032,15075.0
2015-09-23 15:30:00,62.94,63.01,62.84,62.93,66119.0,54.3032,54.3636,54.217,54.2946,66119.0
2015-09-24 09:30:00,63.31,63.61,63.22,63.47,55310.0,54.6225,54.8813,54.5448,54.7605,55310.0
2015-09-24 10:00:00,63.48,63.66,63.36,63.66,72790.0,54.7691,54.9244,54.6656,54.9244,72790.0
2015-09-24 10:30:00,63.67,63.72,63.54,63.69,70923.0,54.9331,54.9762,54.8209,54.9503,70923.0
2015-09-24 11:00:00,63.68,63.79,63.6,63.69,42876.0,54.9417,55.0366,54.8727,54.9503,42876.0
2015-09-24 11:30:00,63.76,63.76,63.56,63.58,29193.0,55.0107,55.0107,54.8382,54.8554,29193.0
2015-09-24 12:00:00,63.6,63.65,63.53,63.53,10650.0,54.8727,54.9158,54.8123,54.8123,10650.0
2015-09-24 12:30:00,63.49,63.51,63.32,63.51,29885.0,54.7778,54.795,54.6311,54.795,29885.0
2015-09-24 13:00:00,63.54,63.65,63.46,63.65,9725.0,54.8209,54.9158,54.7519,54.9158,9725.0
2015-09-24 13:30:00,63.6,63.6,63.43,63.53,12777.0,54.8727,54.8727,54.726,54.8123,12777.0
2015-09-24 14:00:00,63.56,63.58,63.33,63.4,29143.0,54.8382,54.8554,54.6397,54.7001,29143.0
2015-09-24 14:30:00,63.39,63.46,62.99,63.13,97843.0,54.6915,54.7519,54.3464,54.4672,97843.0
2015-09-24 15:00:00,63.13,63.3,62.94,63.0,84457.0,54.4672,54.6138,54.3032,54.355,84457.0
2015-09-24 15:30:00,63.05,63.19,62.97,63.05,57962.0,54.3981,54.5189,54.3291,54.3981,57962.0
2015-09-25 09:30:00,62.5,62.92,62.48,62.8,173748.0,53.9236,54.286,53.9064,54.1825,173748.0
2015-09-25 10:00:00,62.77,63.12,62.77,63.09,33808.0,54.1566,54.4585,54.1566,54.4327,33808.0
2015-09-25 10:30:00,63.11,63.16,62.77,62.77,33805.0,54.4499,54.4931,54.1566,54.1566,33805.0
2015-09-25 11:00:00,62.77,62.95,62.76,62.9,18426.0,54.1566,54.3119,54.1479,54.2687,18426.0
2015-09-25 11:30:00,62.89,63.11,62.88,63.04,17923.0,54.2601,54.4499,54.2515,54.3895,17923.0
2015-09-25 12:00:00,63.05,63.31,63.05,63.25,17044.0,54.3981,54.6225,54.3981,54.5707,17044.0
2015-09-25 12:30:00,63.24,63.27,63.16,63.17,7710.0,54.5621,54.588,54.4931,54.5017,7710.0
2015-09-25 13:00:00,63.13,63.24,63.05,63.24,54778.0,54.4672,54.5621,54.3981,54.5621,54778.0
2015-09-25 13:30:00,63.28,63.29,63.1,63.12,7798.0,54.5966,54.6052,54.4413,54.4585,7798.0
2015-09-25 14:00:00,63.11,63.67,63.09,63.66,47489.0,54.4499,54.9331,54.4327,54.9244,47489.0
2015-09-25 14:30:00,63.67,63.97,63.55,63.72,61899.0,54.9331,55.1919,54.8295,54.9762,61899.0
2015-09-25 15:00:00,63.7,64.12,63.7,63.89,79250.0,54.959,55.3213,54.959,55.1229,79250.0
2015-09-25 15:30:00,63.9,63.92,63.79,63.87,87931.0,55.1315,55.1488,55.0366,55.1056,87931.0
2015-09-28 09:30:00,64.09,64.67,64.0,64.65,93374.0,55.2954,55.7959,55.2178,55.7786,93374.0
2015-09-28 10:00:00,64.67,64.95,64.61,64.76,108317.0,55.7959,56.0374,55.7441,55.8735,108317.0
2015-09-28 10:30:00,64.77,65.06,64.75,64.86,65652.0,55.8821,56.1323,55.8649,55.9598,65652.0
2015-09-28 11:00:00,64.79,65.07,64.67,65.03,67466.0,55.8994,56.141,55.7959,56.1065,67466.0
2015-09-28 11:30:00,65.03,65.07,64.93,65.06,39770.0,56.1065,56.141,56.0202,56.1323,39770.0
2015-09-28 12:00:00,65.08,65.24,65.01,65.02,94004.0,56.1496,56.2876,56.0892,56.0978,94004.0
2015-09-28 12:30:00,65.06,65.52,65.06,65.45,61939.0,56.1323,56.5292,56.1323,56.4688,61939.0
2015-09-28 13:00:00,65.48,65.67,65.3,65.62,119286.0,56.4947,56.6586,56.3394,56.6155,119286.0
2015-09-28 13:30:00,65.66,65.66,65.35,65.53,61585.0,56.65,56.65,56.3825,56.5378,61585.0
2015-09-28 14:00:00,65.54,65.87,65.53,65.61,69535.0,56.5465,56.8312,56.5378,56.6069,69535.0
2015-09-28 14:30:00,65.58,65.64,65.44,65.6,140696.0,56.581,56.6327,56.4602,56.5982,140696.0
2015-09-28 15:00:00,65.61,65.73,65.57,65.68,68366.0,56.6069,56.7104,56.5724,56.6673,68366.0
2015-09-28 15:30:00,65.68,65.7,65.42,65.65,193528.0,56.6673,56.6845,56.4429,56.6414,193528.0
2015-09-29 09:30:00,65.68,66.12,65.43,65.49,202250.0,56.6673,57.0469,56.4516,56.5033,202250.0
2015-09-29 10:00:00,65.47,65.68,65.19,65.24,100557.0,56.4861,56.6673,56.2445,56.2876,100557.0
2015-09-29 10:30:00,65.23,65.63,65.14,65.53,74188.0,56.279,56.6241,56.2014,56.5378,74188.0
2015-09-29 11:00:00,65.52,65.89,65.4,65.64,54216.0,56.5292,56.8484,56.4257,56.6327,54216.0
2015-09-29 11:30:00,65.69,65.88,65.5,65.74,51133.0,56.6759,56.8398,56.512,56.719,51133.0
2015-09-29 12:00:00,65.75,65.89,65.69,65.71,16800.0,56.7277,56.8484,56.6759,56.6931,16800.0
2015-09-29 12:30:00,65.74,66.05,65.71,66.05,51738.0,56.719,56.9865,56.6931,56.9865,51738.0
2015-09-29 13:00:00,66.03,66.03,65.7,65.75,27571.0,56.9692,56.9692,56.6845,56.7277,27571.0
2015-09-29 13:30:00,65.72,65.88,65.63,65.76,94882.0,56.7018,56.8398,56.6241,56.7363,94882.0
2015-09-29 14:00:00,65.78,65.97,65.77,65.82,25688.0,56.7535,56.9175,56.7449,56.788,25688.0
2015-09-29 14:30:00,65.84,66.1,65.81,66.1,45633.0,56.8053,57.0296,56.7794,57.0296,45633.0
2015-09-29 15:00:00,66.1,66.43,66.09,66.41,180810.0,57.0296,57.3143,57.021,57.2971,180810.0
2015-09-29 15:30:00,66.39,66.39,65.96,66.08,113028.0,57.2798,57.2798,56.9088,57.0124,113028.0
2015-09-30 09:30:00,65.5,65.58,65.17,65.58,116365.0,56.512,56.581,56.2272,56.581,116365.0
2015-09-30 10:00:00,65.54,65.56,65.15,65.19,43414.0,56.5465,56.5637,56.21,56.2445,43414.0
2015-09-30 10:30:00,65.18,65.42,65.15,65.42,58845.0,56.2359,56.4429,56.21,56.4429,58845.0
2015-09-30 11:00:00,65.42,65.51,65.33,65.38,22025.0,56.4429,56.5206,56.3653,56.4084,22025.0
2015-09-30 11:30:00,65.39,65.69,65.36,65.62,41782.0,56.4171,56.6759,56.3912,56.6155,41782.0
2015-09-30 12:00:00,65.62,65.77,65.58,65.61,27253.0,56.6155,56.7449,56.581,56.6069,27253.0
2015-09-30 12:30:00,65.63,65.86,65.57,65.67,58919.0,56.6241,56.8226,56.5724,56.6586,58919.0
2015-09-30 13:00:00,65.68,65.68,65.51,65.56,43358.0,56.6673,56.6673,56.5206,56.5637,43358.0
2015-09-30 13:30:00,65.53,65.6,65.3,65.34,30491.0,56.5378,56.5982,56.3394,56.3739,30491.0
2015-09-30 14:00:00,65.35,65.5,65.3,65.31,27452.0,56.3825,56.512,56.3394,56.348,27452.0
2015-09-30 14:30:00,65.27,65.44,65.21,65.22,79986.0,56.3135,56.4602,56.2618,56.2704,79986.0
2015-09-30 15:00:00,65.24,65.34,65.16,65.17,65232.0,56.2876,56.3739,56.2186,56.2272,65232.0
2015-09-30 15:30:00,65.17,65.18,64.94,65.07,212302.0,56.2272,56.2359,56.0288,56.141,212302.0
2015-10-01 09:30:00,64.96,65.42,64.8,65.41,138174.0,56.0461,56.4429,55.908,56.4343,138174.0
2015-10-01 10:00:00,65.39,65.62,64.97,65.07,73621.0,56.4171,56.6155,56.0547,56.141,73621.0
2015-10-01 10:30:00,65.04,65.33,65.04,65.33,49370.0,56.1151,56.3653,56.1151,56.3653,49370.0
2015-10-01 11:00:00,65.39,65.6,65.29,65.59,53826.0,56.4171,56.5982,56.3308,56.5896,53826.0
2015-10-01 11:30:00,65.56,65.99,65.52,65.94,65400.0,56.5637,56.9347,56.5292,56.8916,65400.0
2015-10-01 12:00:00,65.94,66.11,65.78,65.81,54710.0,56.8916,57.0383,56.7535,56.7794,54710.0
2015-10-01 12:30:00,65.78,65.91,65.66,65.83,32975.0,56.7535,56.8657,56.65,56.7967,32975.0
2015-10-01 13:00:00,65.85,66.05,65.82,65.92,37445.0,56.8139,56.9865,56.788,56.8743,37445.0
2015-10-01 13:30:00,65.9,65.9,65.62,65.64,55446.0,56.8571,56.8571,56.6155,56.6327,55446.0
2015-10-01 14:00:00,65.67,65.73,65.37,65.56,63703.0,56.6586,56.7104,56.3998,56.5637,63703.0
2015-10-01 14:30:00,65.5,65.59,65.33,65.38,33388.0,56.512,56.5896,56.3653,56.4084,33388.0
2015-10-01 15:00:00,65.38,65.44,65.24,65.4,48777.0,56.4084,56.4602,56.2876,56.4257,48777.0
2015-10-01 15:30:00,65.45,65.59,65.17,65.18,103664.0,56.4688,56.5896,56.2272,56.2359,103664.0
2015-10-02 09:30:00,65.81,66.23,65.76,66.08,208742.0,56.7794,57.1418,56.7363,57.0124,208742.0
2015-10-02 10:00:00,66.1,66.32,65.94,66.18,88036.0,57.0296,57.2194,56.8916,57.0986,88036.0
2015-10-02 10:30:00,66.19,66.22,65.72,65.75,103874.0,57.1073,57.1332,56.7018,56.7277,103874.0
2015-10-02 11:00:00,65.75,65.94,65.55,65.74,47834.0,56.7277,56.8916,56.5551,56.719,47834.0
2015-10-02 11:30:00,65.73,65.85,65.58,65.65,19505.0,56.7104,56.8139,56.581,56.6414,19505.0
2015-10-02 12:00:00,65.66,65.7,65.28,65.47,57359.0,56.65,56.6845,56.3221,56.4861,57359.0
2015-10-02 12:30:00,65.45,65.46,65.15,65.17,127041.0,56.4688,56.4774,56.21,56.2272,127041.0
2015-10-02 13:00:00,65.17,65.24,65.02,65.23,179281.0,56.2272,56.2876,56.0978,56.279,179281.0
2015-10-02 13:30:00,65.22,65.36,65.12,65.26,55091.0,56.2704,56.3912,56.1841,56.3049,55091.0
2015-10-02 14:00:00,65.25,65.29,64.9,64.94,71202.0,56.2963,56.3308,55.9943,56.0288,71202.0
2015-10-02 14:30:00,64.94,65.1,64.9,65.09,106587.0,56.0288,56.1668,55.9943,56.1582,106587.0
2015-10-02 15:00:00,65.08,65.09,64.59,64.6,115740.0,56.1496,56.1582,55.7268,55.7355,115740.0
2015-10-02 15:30:00,64.57,64.57,64.23,64.24,98016.0,55.7096,55.7096,55.4162,55.4249,98016.0
2015-10-05 09:30:00,63.61,63.69,63.31,63.31,114485.0,54.8813,54.9503,54.6225,54.6225,114485.0
2015-10-05 10:00:00,63.3,63.42,63.06,63.07,68436.0,54.6138,54.7174,54.4068,54.4154,68436.0
2015-10-05 10:30:00,63.1,63.33,63.05,63.26,56880.0,54.4413,54.6397,54.3981,54.5793,56880.0
2015-10-05 11:00:00,63.21,63.21,63.02,63.11,52738.0,54.5362,54.5362,54.3723,54.4499,52738.0
2015-10-05 11:30:00,63.11,63.27,63.07,63.09,38064.0,54.4499,54.588,54.4154,54.4327,38064.0
2015-10-05 12:00:00,63.12,63.24,63.04,63.17,26544.0,54.4585,54.5621,54.3895,54.5017,26544.0
2015-10-05 12:30:00,63.15,63.19,63.06,63.17,30536.0,54.4844,54.5189,54.4068,54.5017,30536.0
2015-10-05 13:00:00,63.15,63.18,63.0,63.06,22980.0,54.4844,54.5103,54.355,54.4068,22980.0
2015-10-05 13:30:00,63.09,63.11,62.9,62.9,42958.0,54.4327,54.4499,54.2687,54.2687,42958.0
2015-10-05 14:00:00,62.87,62.95,62.76,62.79,42775.0,54.2428,54.3119,54.1479,54.1738,42775.0
2015-10-05 14:30:00,62.79,62.89,62.75,62.84,39112.0,54.1738,54.2601,54.1393,54.217,39112.0
2015-10-05 15:00:00,62.84,62.88,62.8,62.81,42608.0,54.217,54.2515,54.1825,54.1911,42608.0
2015-10-05 15:30:00,62.81,62.82,62.59,62.69,129972.0,54.1911,54.1997,54.0013,54.0875,129972.0
2015-10-06 09:30:00,62.7,62.88,62.45,62.49,92185.0,54.0962,54.2515,53.8805,53.915,92185.0
2015-10-06 10:00:00,62.51,62.96,62.5,62.94,41958.0,53.9322,54.3205,53.9236,54.3032,41958.0
2015-10-06 10:30:00,62.91,62.97,62.74,62.85,50223.0,54.2774,54.3291,54.1307,54.2256,50223.0
2015-10-06 11:00:00,62.84,62.88,62.61,62.86,66766.0,54.217,54.2515,54.0185,54.2342,66766.0
2015-10-06 11:30:00,62.82,63.36,62.82,63.31,90305.0,54.1997,54.6656,54.1997,54.6225,90305.0
2015-10-06 12:00:00,63.29,63.32,63.16,63.32,31755.0,54.6052,54.6311,54.4931,54.6311,31755.0
2015-10-06 12:30:00,63.32,63.49,63.24,63.24,40382.0,54.6311,54.7778,54.5621,54.5621,40382.0
2015-10-06 13:00:00,63.25,63.3,63.0,63.05,25822.0,54.5707,54.6138,54.355,54.3981,25822.0
2015-10-06 13:30:00,63.09,63.29,63.08,63.2,27491.0,54.4327,54.6052,54.424,54.5276,27491.0
2015-10-06 14:00:00,63.2,63.23,62.9,62.93,33239.0,54.5276,54.5534,54.2687,54.2946,33239.0
2015-10-06 14:30:00,62.94,63.18,62.88,63.13,46697.0,54.3032,54.5103,54.2515,54.4672,46697.0
2015-10-06 15:00:00,63.14,63.17,62.95,62.99,22302.0,54.4758,54.5017,54.3119,54.3464,22302.0
2015-10-06 15:30:00,62.96,63.12,62.92,63.11,29939.0,54.3205,54.4585,54.286,54.4499,29939.0
2015-10-07 09:30:00,62.79,62.79,62.44,62.48,189845.0,54.1738,54.1738,53.8719,53.9064,189845.0
2015-10-07 10:00:00,62.48,62.51,62.32,62.38,48245.0,53.9064,53.9322,53.7683,53.8201,48245.0
2015-10-07 10:30:00,62.45,62.79,62.45,62.63,43370.0,53.8805,54.1738,53.8805,54.0358,43370.0
2015-10-07 11:00:00,62.64,62.99,62.63,62.94,47468.0,54.0444,54.3464,54.0358,54.3032,47468.0
2015-10-07 11:30:00,62.99,63.01,62.54,62.54,24046.0,54.3464,54.3636,53.9581,53.9581,24046.0
2015-10-07 12:00:00,62.58,62.82,62.55,62.82,27938.0,53.9926,54.1997,53.9668,54.1997,27938.0
2015-10-07 12:30:00,62.77,62.79,62.58,62.62,17301.0,54.1566,54.1738,53.9926,54.0272,17301.0
2015-10-07 13:00:00,62.64,62.68,62.35,62.39,25828.0,54.0444,54.0789,53.7942,53.8287,25828.0
2015-10-07 13:30:00,62.36,62.36,62.07,62.12,28663.0,53.8028,53.8028,53.5526,53.5958,28663.0
2015-10-07 14:00:00,62.1,62.3,61.99,62.28,78324.0,53.5785,53.7511,53.4836,53.7338,78324.0
2015-10-07 14:30:00,62.21,62.4,62.14,62.35,24509.0,53.6734,53.8373,53.613,53.7942,24509.0
2015-10-07 15:00:00,62.37,62.37,62.14,62.31,44493.0,53.8115,53.8115,53.613,53.7597,44493.0
2015-10-07 15:30:00,62.29,62.29,62.0,62.0,37206.0,53.7424,53.7424,53.4922,53.4922,37206.0
2015-10-08 09:30:00,62.03,62.24,62.0,62.04,46380.0,53.5181,53.6993,53.4922,53.5267,46380.0
2015-10-08 10:00:00,62.03,62.11,61.94,62.09,23307.0,53.5181,53.5871,53.4405,53.5699,23307.0
2015-10-08 10:30:00,62.1,62.1,61.85,61.91,25430.0,53.5785,53.5785,53.3628,53.4146,25430.0
2015-10-08 11:00:00,61.91,62.21,61.88,62.07,27281.0,53.4146,53.6734,53.3887,53.5526,27281.0
2015-10-08 11:30:00,62.07,62.07,61.92,61.94,20913.0,53.5526,53.5526,53.4232,53.4405,20913.0
2015-10-08 12:00:00,61.94,62.03,61.79,62.02,21689.0,53.4405,53.5181,53.311,53.5095,21689.0
2015-10-08 12:30:00,62.01,62.17,61.88,62.01,31357.0,53.5009,53.6389,53.3887,53.5009,31357.0
2015-10-08 13:00:00,62.06,62.13,61.92,61.95,28659.0,53.544,53.6044,53.4232,53.4491,28659.0
2015-10-08 13:30:00,61.95,61.98,61.9,61.91,16950.0,53.4491,53.475,53.406,53.4146,16950.0
2015-10-08 14:00:00,61.9,62.01,61.69,61.75,91835.0,53.406,53.5009,53.2248,53.2765,91835.0
2015-10-08 14:30:00,61.7,61.7,61.47,61.51,46582.0,53.2334,53.2334,53.035,53.0695,46582.0
2015-10-08 15:00:00,61.52,61.53,61.31,61.51,66574.0,53.0781,53.0867,52.8969,53.0695,66574.0
2015-10-08 15:30:00,61.5,61.56,61.4,61.43,62757.0,53.0608,53.1126,52.9746,53.0004,62757.0
2015-10-09 09:30:00,61.31,61.4,61.15,61.26,308207.0,52.8969,52.9746,52.7589,52.8538,308207.0
2015-10-09 10:00:00,61.26,61.48,61.23,61.37,92787.0,52.8538,53.0436,52.8279,52.9487,92787.0
2015-10-09 10:30:00,61.39,61.39,61.17,61.18,29783.0,52.9659,52.9659,52.7761,52.7848,29783.0
2015-10-09 11:00:00,61.2,61.26,61.1,61.13,27327.0,52.802,52.8538,52.7157,52.7416,27327.0
2015-10-09 11:30:00,61.13,61.41,61.12,61.28,30018.0,52.7416,52.9832,52.733,52.871,30018.0
2015-10-09 12:00:00,61.28,61.46,61.2,61.35,31464.0,52.871,53.0263,52.802,52.9314,31464.0
2015-10-09 12:30:00,61.37,61.47,61.28,61.3,28353.0,52.9487,53.035,52.871,52.8883,28353.0
2015-10-09 13:00:00,61.32,61.41,61.26,61.36,19567.0,52.9055,52.9832,52.8538,52.9401,19567.0
2015-10-09 13:30:00,61.38,61.42,61.27,61.33,18075.0,52.9573,52.9918,52.8624,52.9142,18075.0
2015-10-09 14:00:00,61.33,61.48,61.29,61.4,33755.0,52.9142,53.0436,52.8797,52.9746,33755.0
2015-10-09 14:30:00,61.42,61.45,61.31,61.31,20250.0,52.9918,53.0177,52.8969,52.8969,20250.0
2015-10-09 15:00:00,61.31,61.39,61.24,61.33,43486.0,52.8969,52.9659,52.8365,52.9142,43486.0
2015-10-09 15:30:00,61.32,61.35,61.25,61.32,37601.0,52.9055,52.9314,52.8451,52.9055,37601.0
2015-10-12 09:30:00,61.29,61.52,61.24,61.45,34127.0,52.8797,53.0781,52.8365,53.0177,34127.0
2015-10-12 10:00:00,61.48,61.65,61.36,61.52,30950.0,53.0436,53.1903,52.9401,53.0781,30950.0
2015-10-12 10:30:00,61.49,61.52,61.36,61.47,27865.0,53.0522,53.0781,52.9401,53.035,27865.0
2015-10-12 11:00:00,61.46,61.46,61.3,61.37,19861.0,53.0263,53.0263,52.8883,52.9487,19861.0
2015-10-12 11:30:00,61.35,61.4,61.24,61.39,11963.0,52.9314,52.9746,52.8365,52.9659,11963.0
2015-10-12 12:00:00,61.38,61.43,61.31,61.42,37221.0,52.9573,53.0004,52.8969,52.9918,37221.0
2015-10-12 12:30:00,61.4,61.48,61.4,61.45,16850.0,52.9746,53.0436,52.9746,53.0177,16850.0
2015-10-12 13:00:00,61.44,61.53,61.44,61.47,13823.0,53.0091,53.0867,53.0091,53.035,13823.0
2015-10-12 13:30:00,61.44,61.48,61.39,61.45,22145.0,53.0091,53.0436,52.9659,53.0177,22145.0
2015-10-12 14:00:00,61.45,61.45,61.35,61.43,6242.0,53.0177,53.0177,52.9314,53.0004,6242.0
2015-10-12 14:30:00,61.43,61.46,61.4,61.43,8625.0,53.0004,53.0263,52.9746,53.0004,8625.0
2015-10-12 15:00:00,61.44,61.48,61.37,61.39,23235.0,53.0091,53.0436,52.9487,52.9659,23235.0
2015-10-12 15:30:00,61.39,61.44,61.35,61.39,28499.0,52.9659,53.0091,52.9314,52.9659,28499.0
2015-10-13 09:30:00,61.62,61.64,61.31,61.39,37534.0,53.1644,53.1816,52.8969,52.9659,37534.0
2015-10-13 10:00:00,61.38,61.38,61.15,61.18,23786.0,52.9573,52.9573,52.7589,52.7848,23786.0
2015-10-13 10:30:00,61.12,61.24,61.01,61.06,49227.0,52.733,52.8365,52.6381,52.6812,49227.0
2015-10-13 11:00:00,61.1,61.26,61.04,61.25,18257.0,52.7157,52.8538,52.664,52.8451,18257.0
2015-10-13 11:30:00,61.27,61.36,61.24,61.32,41021.0,52.8624,52.9401,52.8365,52.9055,41021.0
2015-10-13 12:00:00,61.3,61.42,61.28,61.4,13326.0,52.8883,52.9918,52.871,52.9746,13326.0
2015-10-13 12:30:00,61.43,61.69,61.39,61.68,47914.0,53.0004,53.2248,52.9659,53.2161,47914.0
2015-10-13 13:00:00,61.7,61.78,61.66,61.7,38007.0,53.2334,53.3024,53.1989,53.2334,38007.0
2015-10-13 13:30:00,61.72,61.88,61.71,61.86,39065.0,53.2507,53.3887,53.242,53.3714,39065.0
2015-10-13 14:00:00,61.88,62.01,61.83,62.01,34219.0,53.3887,53.5009,53.3456,53.5009,34219.0
2015-10-13 14:30:00,62.02,62.06,61.84,61.84,38446.0,53.5095,53.544,53.3542,53.3542,38446.0
2015-10-13 15:00:00,61.84,62.1,61.84,62.05,120830.0,53.3542,53.5785,53.3542,53.5354,120830.0
2015-10-13 15:30:00,62.06,62.26,62.02,62.22,399717.0,53.544,53.7166,53.5095,53.682,399717.0
2015-10-14 09:30:00,62.21,62.21,61.82,61.88,73636.0,53.6734,53.6734,53.3369,53.3887,73636.0
2015-10-14 10:00:00,61.86,62.39,61.86,62.38,51616.0,53.3714,53.8287,53.3714,53.8201,51616.0
2015-10-14 10:30:00,62.42,62.57,62.34,62.51,81141.0,53.8546,53.984,53.7856,53.9322,81141.0
2015-10-14 11:00:00,62.52,62.72,62.41,62.57,64419.0,53.9409,54.1134,53.846,53.984,64419.0
2015-10-14 11:30:00,62.58,62.66,62.47,62.55,50093.0,53.9926,54.0617,53.8977,53.9668,50093.0
2015-10-14 12:00:00,62.54,62.67,62.46,62.53,26887.0,53.9581,54.0703,53.8891,53.9495,26887.0
2015-10-14 12:30:00,62.55,62.56,62.08,62.18,53716.0,53.9668,53.9754,53.5613,53.6475,53716.0
2015-10-14 13:00:00,62.16,62.33,62.1,62.31,16635.0,53.6303,53.7769,53.5785,53.7597,16635.0
2015-10-14 13:30:00,62.32,62.36,62.22,62.25,9910.0,53.7683,53.8028,53.682,53.7079,9910.0
2015-10-14 14:00:00,62.22,62.5,62.2,62.49,102138.0,53.682,53.9236,53.6648,53.915,102138.0
2015-10-14 14:30:00,62.54,62.77,62.5,62.76,40227.0,53.9581,54.1566,53.9236,54.1479,40227.0
2015-10-14 15:00:00,62.69,62.92,62.63,62.77,44031.0,54.0875,54.286,54.0358,54.1566,44031.0
2015-10-14 15:30:00,62.75,62.89,62.63,62.82,86495.0,54.1393,54.2601,54.0358,54.1997,86495.0
2015-10-15 09:30:00,62.67,62.67,62.42,62.56,120729.0,54.0703,54.0703,53.8546,53.9754,120729.0
2015-10-15 10:00:00,62.56,62.58,62.37,62.51,48122.0,53.9754,53.9926,53.8115,53.9322,48122.0
2015-10-15 10:30:00,62.52,62.56,62.29,62.44,48953.0,53.9409,53.9754,53.7424,53.8719,48953.0
2015-10-15 11:00:00,62.46,62.63,62.35,62.54,35990.0,53.8891,54.0358,53.7942,53.9581,35990.0
2015-10-15 11:30:00,62.54,62.94,62.53,62.9,44110.0,53.9581,54.3032,53.9495,54.2687,44110.0
2015-10-15 12:00:00,62.92,62.93,62.54,62.54,49386.0,54.286,54.2946,53.9581,53.9581,49386.0
2015-10-15 12:30:00,62.53,62.67,62.5,62.59,22687.0,53.9495,54.0703,53.9236,54.0013,22687.0
2015-10-15 13:00:00,62.59,62.59,62.39,62.4,71542.0,54.0013,54.0013,53.8287,53.8373,71542.0
2015-10-15 13:30:00,62.4,62.45,62.17,62.18,66759.0,53.8373,53.8805,53.6389,53.6475,66759.0
2015-10-15 14:00:00,62.16,62.16,61.92,61.95,58152.0,53.6303,53.6303,53.4232,53.4491,58152.0
2015-10-15 14:30:00,61.95,61.96,61.64,61.72,91158.0,53.4491,53.4577,53.1816,53.2507,91158.0
2015-10-15 15:00:00,61.75,61.75,61.52,61.57,61740.0,53.2765,53.2765,53.0781,53.1212,61740.0
2015-10-15 15:30:00,61.58,61.67,61.36,61.36,190005.0,53.1299,53.2075,52.9401,52.9401,190005.0
2015-10-16 09:30:00,61.23,61.53,61.22,61.47,33721.0,52.8279,53.0867,52.8193,53.035,33721.0
2015-10-16 10:00:00,61.47,61.61,61.41,61.55,19366.0,53.035,53.1557,52.9832,53.104,19366.0
2015-10-16 10:30:00,61.57,61.59,61.39,61.43,39804.0,53.1212,53.1385,52.9659,53.0004,39804.0
2015-10-16 11:00:00,61.41,61.52,61.34,61.52,45999.0,52.9832,53.0781,52.9228,53.0781,45999.0
2015-10-16 11:30:00,61.52,61.58,61.35,61.35,22319.0,53.0781,53.1299,52.9314,52.9314,22319.0
2015-10-16 12:00:00,61.4,61.66,61.4,61.63,27489.0,52.9746,53.1989,52.9746,53.173,27489.0
2015-10-16 12:30:00,61.64,61.72,61.62,61.62,7901.0,53.1816,53.2507,53.1644,53.1644,7901.0
2015-10-16 13:00:00,61.66,61.74,61.64,61.74,18852.0,53.1989,53.2679,53.1816,53.2679,18852.0
2015-10-16 13:30:00,61.75,61.87,61.68,61.87,23010.0,53.2765,53.3801,53.2161,53.3801,23010.0
2015-10-16 14:00:00,61.87,61.94,61.64,61.66,22924.0,53.3801,53.4405,53.1816,53.1989,22924.0
2015-10-16 14:30:00,61.64,61.69,61.37,61.47,65159.0,53.1816,53.2248,52.9487,53.035,65159.0
2015-10-16 15:00:00,61.44,61.52,61.41,61.45,54674.0,53.0091,53.0781,52.9832,53.0177,54674.0
2015-10-16 15:30:00,61.45,61.46,61.33,61.4,62608.0,53.0177,53.0263,52.9142,52.9746,62608.0
2015-10-19 09:30:00,61.67,61.75,61.33,61.33,47834.0,53.2075,53.2765,52.9142,52.9142,47834.0
2015-10-19 10:00:00,61.32,61.38,61.12,61.23,117480.0,52.9055,52.9573,52.733,52.8279,117480.0
2015-10-19 10:30:00,61.23,61.37,61.21,61.28,110586.0,52.8279,52.9487,52.8106,52.871,110586.0
2015-10-19 11:00:00,61.31,61.4,61.22,61.22,97532.0,52.8969,52.9746,52.8193,52.8193,97532.0
2015-10-19 11:30:00,61.2,61.22,60.99,61.1,45215.0,52.802,52.8193,52.6208,52.7157,45215.0
2015-10-19 12:00:00,61.08,61.49,61.03,61.42,46965.0,52.6985,53.0522,52.6553,52.9918,46965.0
2015-10-19 12:30:00,61.43,61.52,61.35,61.46,15135.0,53.0004,53.0781,52.9314,53.0263,15135.0
2015-10-19 13:00:00,61.44,61.64,61.42,61.64,13480.0,53.0091,53.1816,52.9918,53.1816,13480.0
2015-10-19 13:30:00,61.65,61.8,61.56,61.57,18308.0,53.1903,53.3197,53.1126,53.1212,18308.0
2015-10-19 14:00:00,61.56,61.62,61.48,61.55,279571.0,53.1126,53.1644,53.0436,53.104,279571.0
2015-10-19 14:30:00,61.52,61.53,61.41,61.45,32440.0,53.0781,53.0867,52.9832,53.0177,32440.0
2015-10-19 15:00:00,61.44,61.48,61.31,61.38,27540.0,53.0091,53.0436,52.8969,52.9573,27540.0
2015-10-19 15:30:00,61.37,61.43,61.26,61.3,37196.0,52.9487,53.0004,52.8538,52.8883,37196.0
2015-10-20 09:30:00,61.34,61.45,61.12,61.12,59032.0,52.9228,53.0177,52.733,52.733,59032.0
2015-10-20 10:00:00,61.1,61.17,60.97,61.14,31705.0,52.7157,52.7761,52.6036,52.7502,31705.0
2015-10-20 10:30:00,61.15,61.18,60.94,61.11,62571.0,52.7589,52.7848,52.5777,52.7244,62571.0
2015-10-20 11:00:00,61.1,61.34,61.1,61.17,45415.0,52.7157,52.9228,52.7157,52.7761,45415.0
2015-10-20 11:30:00,61.16,61.41,61.16,61.31,50999.0,52.7675,52.9832,52.7675,52.8969,50999.0
2015-10-20 12:00:00,61.35,61.5,61.3,61.42,43726.0,52.9314,53.0608,52.8883,52.9918,43726.0
2015-10-20 12:30:00,61.45,61.61,61.43,61.43,18270.0,53.0177,53.1557,53.0004,53.0004,18270.0
2015-10-20 13:00:00,61.45,61.52,61.36,61.49,19343.0,53.0177,53.0781,52.9401,53.0522,19343.0
2015-10-20 13:30:00,61.53,61.58,61.47,61.5,69599.0,53.0867,53.1299,53.035,53.0608,69599.0
2015-10-20 14:00:00,61.53,61.54,61.41,61.41,13608.0,53.0867,53.0954,52.9832,52.9832,13608.0
2015-10-20 14:30:00,61.38,61.46,61.26,61.29,15470.0,52.9573,53.0263,52.8538,52.8797,15470.0
2015-10-20 15:00:00,61.26,61.36,61.23,61.29,7614.0,52.8538,52.9401,52.8279,52.8797,7614.0
2015-10-20 15:30:00,61.28,61.41,61.28,61.36,49067.0,52.871,52.9832,52.871,52.9401,49067.0
2015-10-21 09:30:00,61.14,61.46,61.14,61.42,44250.0,52.7502,53.0263,52.7502,52.9918,44250.0
2015-10-21 10:00:00,61.45,61.86,61.45,61.78,41626.0,53.0177,53.3714,53.0177,53.3024,41626.0
2015-10-21 10:30:00,61.84,61.84,61.51,61.57,34005.0,53.3542,53.3542,53.0695,53.1212,34005.0
2015-10-21 11:00:00,61.55,61.85,61.53,61.61,96355.0,53.104,53.3628,53.0867,53.1557,96355.0
2015-10-21 11:30:00,61.61,61.75,61.46,61.7,30196.0,53.1557,53.2765,53.0263,53.2334,30196.0
2015-10-21 12:00:00,61.7,61.76,61.61,61.69,27574.0,53.2334,53.2852,53.1557,53.2248,27574.0
2015-10-21 12:30:00,61.68,61.81,61.63,61.81,37933.0,53.2161,53.3283,53.173,53.3283,37933.0
2015-10-21 13:00:00,61.83,62.21,61.83,62.21,56768.0,53.3456,53.6734,53.3456,53.6734,56768.0
2015-10-21 13:30:00,62.22,62.27,61.97,62.1,50705.0,53.682,53.7252,53.4663,53.5785,50705.0
2015-10-21 14:00:00,62.12,62.16,61.91,61.94,49766.0,53.5958,53.6303,53.4146,53.4405,49766.0
2015-10-21 14:30:00,61.93,61.95,61.68,61.93,38319.0,53.4318,53.4491,53.2161,53.4318,38319.0
2015-10-21 15:00:00,61.91,62.19,61.8,62.07,70348.0,53.4146,53.6562,53.3197,53.5526,70348.0
2015-10-21 15:30:00,62.09,62.34,62.07,62.29,66957.0,53.5699,53.7856,53.5526,53.7424,66957.0
2015-10-22 09:30:00,61.91,62.06,61.69,61.79,108645.0,53.4146,53.544,53.2248,53.311,108645.0
2015-10-22 10:00:00,61.81,61.87,61.6,61.84,80307.0,53.3283,53.3801,53.1471,53.3542,80307.0
2015-10-22 10:30:00,61.85,61.88,61.39,61.41,119661.0,53.3628,53.3887,52.9659,52.9832,119661.0
2015-10-22 11:00:00,61.38,61.67,61.38,61.6,55015.0,52.9573,53.2075,52.9573,53.1471,55015.0
2015-10-22 11:30:00,61.62,61.74,61.49,61.68,45508.0,53.1644,53.2679,53.0522,53.2161,45508.0
2015-10-22 12:00:00,61.69,61.74,61.53,61.56,84756.0,53.2248,53.2679,53.0867,53.1126,84756.0
2015-10-22 12:30:00,61.54,61.68,61.47,61.62,74182.0,53.0954,53.2161,53.035,53.1644,74182.0
2015-10-22 13:00:00,61.64,61.88,61.54,61.85,32440.0,53.1816,53.3887,53.0954,53.3628,32440.0
2015-10-22 13:30:00,61.84,62.09,61.75,62.08,57544.0,53.3542,53.5699,53.2765,53.5613,57544.0
2015-10-22 14:00:00,62.1,62.29,62.01,62.05,161878.0,53.5785,53.7424,53.5009,53.5354,161878.0
2015-10-22 14:30:00,62.08,62.13,61.81,61.89,68802.0,53.5613,53.6044,53.3283,53.3973,68802.0
2015-10-22 15:00:00,61.88,62.01,61.83,61.83,62866.0,53.3887,53.5009,53.3456,53.3456,62866.0
2015-10-22 15:30:00,61.81,61.93,61.75,61.75,70317.0,53.3283,53.4318,53.2765,53.2765,70317.0
2015-10-23 09:30:00,61.25,61.68,61.15,61.16,311872.0,52.8451,53.2161,52.7589,52.7675,311872.0
2015-10-23 10:00:00,61.14,61.35,61.09,61.33,186548.0,52.7502,52.9314,52.7071,52.9142,186548.0
2015-10-23 10:30:00,61.33,61.4,61.04,61.34,100826.0,52.9142,52.9746,52.664,52.9228,100826.0
2015-10-23 11:00:00,61.32,61.53,61.21,61.53,44880.0,52.9055,53.0867,52.8106,53.0867,44880.0
2015-10-23 11:30:00,61.5,61.74,61.5,61.7,28875.0,53.0608,53.2679,53.0608,53.2334,28875.0
2015-10-23 12:00:00,61.72,61.73,61.49,61.51,14218.0,53.2507,53.2593,53.0522,53.0695,14218.0
2015-10-23 12:30:00,61.48,61.64,61.45,61.53,21538.0,53.0436,53.1816,53.0177,53.0867,21538.0
2015-10-23 13:00:00,61.58,61.65,61.45,61.47,14630.0,53.1299,53.1903,53.0177,53.035,14630.0
2015-10-23 13:30:00,61.46,61.52,61.43,61.52,10727.0,53.0263,53.0781,53.0004,53.0781,10727.0
2015-10-23 14:00:00,61.54,61.56,61.37,61.39,23650.0,53.0954,53.1126,52.9487,52.9659,23650.0
2015-10-23 14:30:00,61.4,61.4,61.11,61.11,26804.0,52.9746,52.9746,52.7244,52.7244,26804.0
2015-10-23 15:00:00,61.16,61.39,61.14,61.35,19125.0,52.7675,52.9659,52.7502,52.9314,19125.0
2015-10-23 15:30:00,61.33,61.33,61.12,61.17,50972.0,52.9142,52.9142,52.733,52.7761,50972.0
2015-10-26 09:30:00,61.29,61.43,61.14,61.4,25731.0,52.8797,53.0004,52.7502,52.9746,25731.0
2015-10-26 10:00:00,61.39,61.61,61.38,61.42,21375.0,52.9659,53.1557,52.9573,52.9918,21375.0
2015-10-26 10:30:00,61.4,61.45,61.28,61.34,5468.0,52.9746,53.0177,52.871,52.9228,5468.0
2015-10-26 11:00:00,61.31,61.5,61.27,61.43,20700.0,52.8969,53.0608,52.8624,53.0004,20700.0
2015-10-26 11:30:00,61.41,61.47,61.34,61.44,9001.0,52.9832,53.035,52.9228,53.0091,9001.0
2015-10-26 12:00:00,61.39,61.47,61.3,61.3,14064.0,52.9659,53.035,52.8883,52.8883,14064.0
2015-10-26 12:30:00,61.31,61.42,61.27,61.42,9488.0,52.8969,52.9918,52.8624,52.9918,9488.0
2015-10-26 13:00:00,61.43,61.45,61.35,61.4,17878.0,53.0004,53.0177,52.9314,52.9746,17878.0
2015-10-26 13:30:00,61.36,61.5,61.33,61.5,7727.0,52.9401,53.0608,52.9142,53.0608,7727.0
2015-10-26 14:00:00,61.51,61.6,61.45,61.6,12058.0,53.0695,53.1471,53.0177,53.1471,12058.0
2015-10-26 14:30:00,61.6,61.6,61.49,61.51,7778.0,53.1471,53.1471,53.0522,53.0695,7778.0
2015-10-26 15:00:00,61.52,61.54,61.46,61.52,8874.0,53.0781,53.0954,53.0263,53.0781,8874.0
2015-10-26 15:30:00,61.52,61.55,61.41,61.53,26914.0,53.0781,53.104,52.9832,53.0867,26914.0
2015-10-27 09:30:00,61.8,61.89,61.68,61.71,35460.0,53.3197,53.3973,53.2161,53.242,35460.0
2015-10-27 10:00:00,61.72,62.21,61.7,62.07,37006.0,53.2507,53.6734,53.2334,53.5526,37006.0
2015-10-27 10:30:00,62.1,62.16,61.92,61.95,28160.0,53.5785,53.6303,53.4232,53.4491,28160.0
2015-10-27 11:00:00,61.97,61.97,61.77,61.95,19051.0,53.4663,53.4663,53.2938,53.4491,19051.0
2015-10-27 11:30:00,61.96,62.17,61.94,62.14,17922.0,53.4577,53.6389,53.4405,53.613,17922.0
2015-10-27 12:00:00,62.09,62.2,62.05,62.09,6387.0,53.5699,53.6648,53.5354,53.5699,6387.0
2015-10-27 12:30:00,62.14,62.35,62.11,62.33,34109.0,53.613,53.7942,53.5871,53.7769,34109.0
2015-10-27 13:00:00,62.37,62.59,62.37,62.49,27357.0,53.8115,54.0013,53.8115,53.915,27357.0
2015-10-27 13:30:00,62.5,62.53,62.38,62.48,23188.0,53.9236,53.9495,53.8201,53.9064,23188.0
2015-10-27 14:00:00,62.48,62.48,62.38,62.4,18359.0,53.9064,53.9064,53.8201,53.8373,18359.0
2015-10-27 14:30:00,62.41,62.5,62.35,62.45,26650.0,53.846,53.9236,53.7942,53.8805,26650.0
2015-10-27 15:00:00,62.46,62.46,62.25,62.28,20100.0,53.8891,53.8891,53.7079,53.7338,20100.0
2015-10-27 15:30:00,62.27,62.39,62.17,62.21,73902.0,53.7252,53.8287,53.6389,53.6734,73902.0
2015-10-28 09:30:00,62.03,62.13,61.51,61.53,101877.0,53.5181,53.6044,53.0695,53.0867,101877.0
2015-10-28 10:00:00,61.5,61.5,61.3,61.43,55180.0,53.0608,53.0608,52.8883,53.0004,55180.0
2015-10-28 10:30:00,61.4,61.4,60.94,60.94,58778.0,52.9746,52.9746,52.5777,52.5777,58778.0
2015-10-28 11:00:00,60.91,61.04,60.8,60.92,73419.0,52.5518,52.664,52.4569,52.5604,73419.0
2015-10-28 11:30:00,60.9,60.96,60.85,60.86,20089.0,52.5432,52.5949,52.5,52.5087,20089.0
2015-10-28 12:00:00,60.87,60.91,60.69,60.81,25891.0,52.5173,52.5518,52.362,52.4655,25891.0
2015-10-28 12:30:00,60.8,60.91,60.79,60.89,56791.0,52.4569,52.5518,52.4483,52.5345,56791.0
2015-10-28 13:00:00,60.9,60.92,60.84,60.92,18052.0,52.5432,52.5604,52.4914,52.5604,18052.0
2015-10-28 13:30:00,60.92,61.0,60.79,60.83,20628.0,52.5604,52.6295,52.4483,52.4828,20628.0
2015-10-28 14:00:00,60.8,61.8,60.8,61.36,101331.0,52.4569,53.3197,52.4569,52.9401,101331.0
2015-10-28 14:30:00,61.32,61.59,61.02,61.07,80146.0,52.9055,53.1385,52.6467,52.6898,80146.0
2015-10-28 15:00:00,61.06,61.13,60.82,60.85,77510.0,52.6812,52.7416,52.4742,52.5,77510.0
2015-10-28 15:30:00,60.81,60.81,60.41,60.42,163250.0,52.4655,52.4655,52.1204,52.129,163250.0
2015-10-29 09:30:00,60.59,60.71,60.42,60.69,93141.0,52.2757,52.3792,52.129,52.362,93141.0
2015-10-29 10:00:00,60.72,60.74,60.46,60.72,39571.0,52.3879,52.4051,52.1636,52.3879,39571.0
2015-10-29 10:30:00,60.68,60.79,60.56,60.7,11696.0,52.3534,52.4483,52.2498,52.3706,11696.0
2015-10-29 11:00:00,60.79,60.83,60.7,60.76,9201.0,52.4483,52.4828,52.3706,52.4224,9201.0
2015-10-29 11:30:00,60.79,60.79,60.61,60.7,30656.0,52.4483,52.4483,52.293,52.3706,30656.0
2015-10-29 12:00:00,60.74,60.78,60.61,60.63,14478.0,52.4051,52.4396,52.293,52.3102,14478.0
2015-10-29 12:30:00,60.62,60.85,60.62,60.84,24690.0,52.3016,52.5,52.3016,52.4914,24690.0
2015-10-29 13:00:00,60.82,60.87,60.8,60.87,22800.0,52.4742,52.5173,52.4569,52.5173,22800.0
2015-10-29 13:30:00,60.86,61.17,60.86,61.17,25273.0,52.5087,52.7761,52.5087,52.7761,25273.0
2015-10-29 14:00:00,61.19,61.2,60.98,60.99,16602.0,52.7934,52.802,52.6122,52.6208,16602.0
2015-10-29 14:30:00,61.03,61.14,61.01,61.11,11419.0,52.6553,52.7502,52.6381,52.7244,11419.0
2015-10-29 15:00:00,61.11,61.19,61.01,61.11,41698.0,52.7244,52.7934,52.6381,52.7244,41698.0
2015-10-29 15:30:00,61.09,61.12,61.02,61.05,21380.0,52.7071,52.733,52.6467,52.6726,21380.0
2015-10-30 09:30:00,61.2,61.25,61.0,61.18,63879.0,52.802,52.8451,52.6295,52.7848,63879.0
2015-10-30 10:00:00,61.18,61.26,61.07,61.16,50318.0,52.7848,52.8538,52.6898,52.7675,50318.0
2015-10-30 10:30:00,61.19,61.19,61.0,61.13,10207.0,52.7934,52.7934,52.6295,52.7416,10207.0
2015-10-30 11:00:00,61.13,61.24,61.1,61.18,65124.0,52.7416,52.8365,52.7157,52.7848,65124.0
2015-10-30 11:30:00,61.17,61.25,61.07,61.18,15137.0,52.7761,52.8451,52.6898,52.7848,15137.0
2015-10-30 12:00:00,61.2,61.23,61.11,61.12,8792.0,52.802,52.8279,52.7244,52.733,8792.0
2015-10-30 12:30:00,61.11,61.12,61.01,61.05,13559.0,52.7244,52.733,52.6381,52.6726,13559.0
2015-10-30 13:00:00,61.07,61.07,60.99,61.03,12891.0,52.6898,52.6898,52.6208,52.6553,12891.0
2015-10-30 13:30:00,61.04,61.08,60.95,61.01,12451.0,52.664,52.6985,52.5863,52.6381,12451.0
2015-10-30 14:00:00,61.03,61.2,60.99,61.2,13518.0,52.6553,52.802,52.6208,52.802,13518.0
2015-10-30 14:30:00,61.19,61.34,61.19,61.34,21407.0,52.7934,52.9228,52.7934,52.9228,21407.0
2015-10-30 15:00:00,61.37,61.44,61.3,61.42,36618.0,52.9487,53.0091,52.8883,52.9918,36618.0
2015-10-30 15:30:00,61.41,61.42,61.22,61.31,47239.0,52.9832,52.9918,52.8193,52.8969,47239.0
2015-11-02 09:30:00,61.27,61.27,60.87,60.94,29685.0,52.8624,52.8624,52.5173,52.5777,29685.0
2015-11-02 10:00:00,60.86,60.95,60.74,60.86,8972.0,52.5087,52.5863,52.4051,52.5087,8972.0
2015-11-02 10:30:00,60.82,60.93,60.72,60.79,8377.0,52.4742,52.5691,52.3879,52.4483,8377.0
2015-11-02 11:00:00,60.79,60.8,60.65,60.66,48185.0,52.4483,52.4569,52.3275,52.3361,48185.0
2015-11-02 11:30:00,60.66,60.73,60.6,60.71,20996.0,52.3361,52.3965,52.2843,52.3792,20996.0
2015-11-02 12:00:00,60.68,60.72,60.56,60.58,162110.0,52.3534,52.3879,52.2498,52.2671,162110.0
2015-11-02 12:30:00,60.55,60.59,60.45,60.45,42949.0,52.2412,52.2757,52.1549,52.1549,42949.0
2015-11-02 13:00:00,60.41,60.48,60.36,60.37,25418.0,52.1204,52.1808,52.0773,52.0859,25418.0
2015-11-02 13:30:00,60.36,60.37,60.15,60.15,46319.0,52.0773,52.0859,51.8961,51.8961,46319.0
2015-11-02 14:00:00,60.15,60.15,59.99,60.08,77878.0,51.8961,51.8961,51.758,51.8357,77878.0
2015-11-02 14:30:00,60.07,60.07,59.86,59.92,38951.0,51.8271,51.8271,51.6459,51.6977,38951.0
2015-11-02 15:00:00,59.91,60.07,59.9,60.01,33910.0,51.689,51.8271,51.6804,51.7753,33910.0
2015-11-02 15:30:00,60.0,60.12,59.96,60.04,90317.0,51.7667,51.8702,51.7322,51.8012,90317.0
2015-11-03 09:30:00,60.12,60.21,59.94,60.15,56491.0,51.8702,51.9479,51.7149,51.8961,56491.0
2015-11-03 10:00:00,60.14,60.2,59.99,60.03,20081.0,51.8875,51.9392,51.758,51.7926,20081.0
2015-11-03 10:30:00,60.05,60.08,59.96,60.07,77200.0,51.8098,51.8357,51.7322,51.8271,77200.0
2015-11-03 11:00:00,60.06,60.08,59.89,59.92,28614.0,51.8184,51.8357,51.6718,51.6977,28614.0
2015-11-03 11:30:00,59.94,59.94,59.61,59.63,53317.0,51.7149,51.7149,51.4302,51.4474,53317.0
2015-11-03 12:00:00,59.64,59.7,59.57,59.62,33908.0,51.4561,51.5078,51.3957,51.4388,33908.0
2015-11-03 12:30:00,59.63,59.66,59.5,59.54,41380.0,51.4474,51.4733,51.3353,51.3698,41380.0
2015-11-03 13:00:00,59.54,59.66,59.48,59.64,43656.0,51.3698,51.4733,51.318,51.4561,43656.0
2015-11-03 13:30:00,59.64,59.72,59.49,59.51,27215.0,51.4561,51.5251,51.3267,51.3439,27215.0
2015-11-03 14:00:00,59.52,59.56,59.42,59.43,76955.0,51.3525,51.3871,51.2663,51.2749,76955.0
2015-11-03 14:30:00,59.42,59.58,59.38,59.49,33010.0,51.2663,51.4043,51.2318,51.3267,33010.0
2015-11-03 15:00:00,59.5,59.64,59.5,59.62,87895.0,51.3353,51.4561,51.3353,51.4388,87895.0
2015-11-03 15:30:00,59.62,59.74,59.59,59.73,59988.0,51.4388,51.5424,51.4129,51.5337,59988.0
2015-11-04 09:30:00,59.62,59.87,59.48,59.79,55386.0,51.4388,51.6545,51.318,51.5855,55386.0
2015-11-04 10:00:00,59.8,59.85,59.53,59.57,30166.0,51.5941,51.6373,51.3612,51.3957,30166.0
2015-11-04 10:30:00,59.54,59.72,59.41,59.72,36262.0,51.3698,51.5251,51.2576,51.5251,36262.0
2015-11-04 11:00:00,59.73,59.94,59.72,59.92,47869.0,51.5337,51.7149,51.5251,51.6977,47869.0
2015-11-04 11:30:00,59.92,60.01,59.84,59.89,18008.0,51.6977,51.7753,51.6286,51.6718,18008.0
2015-11-04 12:00:00,59.91,59.91,59.74,59.82,37104.0,51.689,51.689,51.5424,51.6114,37104.0
2015-11-04 12:30:00,59.83,59.91,59.81,59.81,20562.0,51.62,51.689,51.6027,51.6027,20562.0
2015-11-04 13:00:00,59.82,60.05,59.81,59.88,28072.0,51.6114,51.8098,51.6027,51.6631,28072.0
2015-11-04 13:30:00,59.87,59.94,59.83,59.84,14373.0,51.6545,51.7149,51.62,51.6286,14373.0
2015-11-04 14:00:00,59.84,59.85,59.71,59.81,24579.0,51.6286,51.6373,51.5165,51.6027,24579.0
2015-11-04 14:30:00,59.8,59.81,59.68,59.8,26638.0,51.5941,51.6027,51.4906,51.5941,26638.0
2015-11-04 15:00:00,59.79,59.9,59.77,59.81,14397.0,51.5855,51.6804,51.5682,51.6027,14397.0
2015-11-04 15:30:00,59.82,59.88,59.75,59.75,131202.0,51.6114,51.6631,51.551,51.551,131202.0
2015-11-05 09:30:00,59.77,59.95,59.68,59.76,17258.0,51.5682,51.7235,51.4906,51.5596,17258.0
2015-11-05 10:00:00,59.74,60.16,59.67,60.15,14101.0,51.5424,51.9047,51.482,51.8961,14101.0
2015-11-05 10:30:00,60.2,60.35,60.1,60.14,39444.0,51.9392,52.0686,51.853,51.8875,39444.0
2015-11-05 11:00:00,60.16,60.16,59.99,60.03,9987.0,51.9047,51.9047,51.758,51.7926,9987.0
2015-11-05 11:30:00,60.03,60.11,59.92,59.96,14129.0,51.7926,51.8616,51.6977,51.7322,14129.0
2015-11-05 12:00:00,59.97,60.01,59.88,59.91,22311.0,51.7408,51.7753,51.6631,51.689,22311.0
2015-11-05 12:30:00,59.88,59.94,59.74,59.75,19100.0,51.6631,51.7149,51.5424,51.551,19100.0
2015-11-05 13:00:00,59.72,59.79,59.66,59.79,14761.0,51.5251,51.5855,51.4733,51.5855,14761.0
2015-11-05 13:30:00,59.78,59.78,59.64,59.67,24231.0,51.5769,51.5769,51.4561,51.482,24231.0
2015-11-05 14:00:00,59.68,59.86,59.63,59.84,30544.0,51.4906,51.6459,51.4474,51.6286,30544.0
2015-11-05 14:30:00,59.85,59.87,59.75,59.75,9252.0,51.6373,51.6545,51.551,51.551,9252.0
2015-11-05 15:00:00,59.75,59.81,59.63,59.63,18378.0,51.551,51.6027,51.4474,51.4474,18378.0
2015-11-05 15:30:00,59.65,59.75,59.65,59.73,25466.0,51.4647,51.551,51.4647,51.5337,25466.0
2015-11-06 09:30:00,59.89,60.01,59.7,59.98,43159.0,51.6718,51.7753,51.5078,51.7494,43159.0
2015-11-06 10:00:00,59.96,60.26,59.95,60.03,31243.0,51.7322,51.991,51.7235,51.7926,31243.0
2015-11-06 10:30:00,59.98,60.01,59.79,59.89,12878.0,51.7494,51.7753,51.5855,51.6718,12878.0
2015-11-06 11:00:00,59.83,59.96,59.77,59.94,8887.0,51.62,51.7322,51.5682,51.7149,8887.0
2015-11-06 11:30:00,59.91,59.91,59.55,59.6,15813.0,51.689,51.689,51.3784,51.4216,15813.0
2015-11-06 12:00:00,59.55,59.68,59.52,59.68,16436.0,51.3784,51.4906,51.3525,51.4906,16436.0
2015-11-06 12:30:00,59.61,59.68,59.56,59.56,4250.0,51.4302,51.4906,51.3871,51.3871,4250.0
2015-11-06 13:00:00,59.56,59.56,59.42,59.5,9125.0,51.3871,51.3871,51.2663,51.3353,9125.0
2015-11-06 13:30:00,59.48,59.57,59.33,59.43,16053.0,51.318,51.3957,51.1886,51.2749,16053.0
2015-11-06 14:00:00,59.41,59.49,59.34,59.48,23189.0,51.2576,51.3267,51.1972,51.318,23189.0
2015-11-06 14:30:00,59.44,59.56,59.43,59.44,12045.0,51.2835,51.3871,51.2749,51.2835,12045.0
2015-11-06 15:00:00,59.44,59.44,59.32,59.35,19771.0,51.2835,51.2835,51.18,51.2059,19771.0
2015-11-06 15:30:00,59.33,59.34,59.22,59.25,38531.0,51.1886,51.1972,51.0937,51.1196,38531.0
2015-11-09 09:30:00,59.33,59.64,59.3,59.6,74680.0,51.1886,51.4561,51.1627,51.4216,74680.0
2015-11-09 10:00:00,59.66,59.85,59.63,59.77,16715.0,51.4733,51.6373,51.4474,51.5682,16715.0
2015-11-09 10:30:00,59.86,59.88,59.69,59.7,8000.0,51.6459,51.6631,51.4992,51.5078,8000.0
2015-11-09 11:00:00,59.72,60.1,59.72,60.1,18832.0,51.5251,51.853,51.5251,51.853,18832.0
2015-11-09 11:30:00,60.13,60.17,60.01,60.14,61869.0,51.8788,51.9133,51.7753,51.8875,61869.0
2015-11-09 12:00:00,60.17,60.22,60.08,60.08,10314.0,51.9133,51.9565,51.8357,51.8357,10314.0
2015-11-09 12:30:00,60.05,60.05,59.96,59.98,4929.0,51.8098,51.8098,51.7322,51.7494,4929.0
2015-11-09 13:00:00,59.95,60.12,59.94,60.07,2200.0,51.7235,51.8702,51.7149,51.8271,2200.0
2015-11-09 13:30:00,60.06,60.2,60.0,60.1,19950.0,51.8184,51.9392,51.7667,51.853,19950.0
2015-11-09 14:00:00,60.08,60.14,59.96,60.07,16727.0,51.8357,51.8875,51.7322,51.8271,16727.0
2015-11-09 14:30:00,60.07,60.14,60.02,60.05,3237.0,51.8271,51.8875,51.7839,51.8098,3237.0
2015-11-09 15:00:00,60.11,60.18,60.02,60.02,11417.0,51.8616,51.922,51.7839,51.7839,11417.0
2015-11-09 15:30:00,59.98,60.03,59.82,59.97,37099.0,51.7494,51.7926,51.6114,51.7408,37099.0
2015-11-10 09:30:00,60.21,60.21,59.93,59.99,28509.0,51.9479,51.9479,51.7063,51.758,28509.0
2015-11-10 10:00:00,59.98,60.39,59.98,60.31,34172.0,51.7494,52.1032,51.7494,52.0341,34172.0
2015-11-10 10:30:00,60.35,60.39,60.11,60.13,10057.0,52.0686,52.1032,51.8616,51.8788,10057.0
2015-11-10 11:00:00,60.07,60.28,60.06,60.28,22167.0,51.8271,52.0083,51.8184,52.0083,22167.0
2015-11-10 11:30:00,60.28,60.35,60.2,60.2,8050.0,52.0083,52.0686,51.9392,51.9392,8050.0
2015-11-10 12:00:00,60.19,60.19,59.98,60.0,23869.0,51.9306,51.9306,51.7494,51.7667,23869.0
2015-11-10 12:30:00,60.01,60.14,60.01,60.09,4575.0,51.7753,51.8875,51.7753,51.8443,4575.0
2015-11-10 13:00:00,60.12,60.16,60.07,60.08,5679.0,51.8702,51.9047,51.8271,51.8357,5679.0
2015-11-10 13:30:00,60.06,60.09,59.92,59.97,14448.0,51.8184,51.8443,51.6977,51.7408,14448.0
2015-11-10 14:00:00,59.96,60.05,59.95,60.02,4563.0,51.7322,51.8098,51.7235,51.7839,4563.0
2015-11-10 14:30:00,59.95,59.96,59.8,59.9,12552.0,51.7235,51.7322,51.5941,51.6804,12552.0
2015-11-10 15:00:00,59.91,59.91,59.81,59.87,10445.0,51.689,51.689,51.6027,51.6545,10445.0
2015-11-10 15:30:00,59.86,59.91,59.8,59.81,65923.0,51.6459,51.689,51.5941,51.6027,65923.0
2015-11-11 09:30:00,59.73,59.91,59.73,59.89,38081.0,51.5337,51.689,51.5337,51.6718,38081.0
2015-11-11 10:00:00,59.97,60.09,59.94,60.04,4481.0,51.7408,51.8443,51.7149,51.8012,4481.0
2015-11-11 10:30:00,60.01,60.19,59.98,60.14,26208.0,51.7753,51.9306,51.7494,51.8875,26208.0
2015-11-11 11:00:00,60.15,60.21,60.08,60.15,21857.0,51.8961,51.9479,51.8357,51.8961,21857.0
2015-11-11 11:30:00,60.14,60.15,59.85,59.87,8420.0,51.8875,51.8961,51.6373,51.6545,8420.0
2015-11-11 12:00:00,59.84,59.91,59.76,59.82,6659.0,51.6286,51.689,51.5596,51.6114,6659.0
2015-11-11 12:30:00,59.82,59.97,59.8,59.94,8225.0,51.6114,51.7408,51.5941,51.7149,8225.0
2015-11-11 13:00:00,59.94,60.2,59.94,60.2,16149.0,51.7149,51.9392,51.7149,51.9392,16149.0
2015-11-11 13:30:00,60.18,60.28,60.13,60.2,14768.0,51.922,52.0083,51.8788,51.9392,14768.0
2015-11-11 14:00:00,60.21,60.25,60.07,60.07,12580.0,51.9479,51.9824,51.8271,51.8271,12580.0
2015-11-11 14:30:00,60.05,60.23,60.05,60.23,10581.0,51.8098,51.9651,51.8098,51.9651,10581.0
2015-11-11 15:00:00,60.22,60.29,60.19,60.22,15622.0,51.9565,52.0169,51.9306,51.9565,15622.0
2015-11-11 15:30:00,60.21,60.34,60.19,60.32,45910.0,51.9479,52.06,51.9306,52.0428,45910.0
2015-11-12 09:30:00,60.75,60.96,60.67,60.95,40268.0,52.4138,52.5949,52.3447,52.5863,40268.0
2015-11-12 10:00:00,60.99,61.15,60.94,61.02,41080.0,52.6208,52.7589,52.5777,52.6467,41080.0
2015-11-12 10:30:00,61.03,61.1,60.68,60.7,42497.0,52.6553,52.7157,52.3534,52.3706,42497.0
2015-11-12 11:00:00,60.7,60.96,60.65,60.95,58859.0,52.3706,52.5949,52.3275,52.5863,58859.0
2015-11-12 11:30:00,60.98,61.06,60.87,60.92,41865.0,52.6122,52.6812,52.5173,52.5604,41865.0
2015-11-12 12:00:00,60.94,61.15,60.9,61.07,31926.0,52.5777,52.7589,52.5432,52.6898,31926.0
2015-11-12 12:30:00,61.07,61.11,60.97,61.01,14143.0,52.6898,52.7244,52.6036,52.6381,14143.0
2015-11-12 13:00:00,61.02,61.04,60.94,60.99,23264.0,52.6467,52.664,52.5777,52.6208,23264.0
2015-11-12 13:30:00,60.97,61.09,60.94,61.04,39399.0,52.6036,52.7071,52.5777,52.664,39399.0
2015-11-12 14:00:00,61.04,61.29,61.04,61.2,44049.0,52.664,52.8797,52.664,52.802,44049.0
2015-11-12 14:30:00,61.19,61.44,61.17,61.38,107409.0,52.7934,53.0091,52.7761,52.9573,107409.0
2015-11-12 15:00:00,61.39,61.41,61.28,61.28,90288.0,52.9659,52.9832,52.871,52.871,90288.0
2015-11-12 15:30:00,61.29,61.55,61.28,61.46,78879.0,52.8797,53.104,52.871,53.0263,78879.0
2015-11-13 09:30:00,61.67,61.78,61.55,61.73,71386.0,53.2075,53.3024,53.104,53.2593,71386.0
2015-11-13 10:00:00,61.74,62.12,61.67,61.99,41023.0,53.2679,53.5958,53.2075,53.4836,41023.0
2015-11-13 10:30:00,61.94,62.01,61.54,61.55,121511.0,53.4405,53.5009,53.0954,53.104,121511.0
2015-11-13 11:00:00,61.55,61.87,61.48,61.53,401162.0,53.104,53.3801,53.0436,53.0867,401162.0
2015-11-13 11:30:00,61.53,61.68,61.37,61.38,96739.0,53.0867,53.2161,52.9487,52.9573,96739.0
2015-11-13 12:00:00,61.38,61.45,61.24,61.41,84430.0,52.9573,53.0177,52.8365,52.9832,84430.0
2015-11-13 12:30:00,61.42,61.56,61.39,61.44,86614.0,52.9918,53.1126,52.9659,53.0091,86614.0
2015-11-13 13:00:00,61.44,61.69,61.43,61.65,133745.0,53.0091,53.2248,53.0004,53.1903,133745.0
2015-11-13 13:30:00,61.65,61.82,61.6,61.82,102139.0,53.1903,53.3369,53.1471,53.3369,102139.0
2015-11-13 14:00:00,61.83,61.9,61.74,61.9,118256.0,53.3456,53.406,53.2679,53.406,118256.0
2015-11-13 14:30:00,61.9,61.95,61.79,61.9,176610.0,53.406,53.4491,53.311,53.406,176610.0
2015-11-13 15:00:00,61.9,61.94,61.79,61.85,205977.0,53.406,53.4405,53.311,53.3628,205977.0
2015-11-13 15:30:00,61.87,61.98,61.8,61.9,183537.0,53.3801,53.475,53.3197,53.406,183537.0
2015-11-16 09:30:00,61.94,62.01,61.76,61.98,64760.0,53.4405,53.5009,53.2852,53.475,64760.0
2015-11-16 10:00:00,62.0,62.13,61.83,62.0,45324.0,53.4922,53.6044,53.3456,53.4922,45324.0
2015-11-16 10:30:00,62.02,62.21,61.96,62.16,37976.0,53.5095,53.6734,53.4577,53.6303,37976.0
2015-11-16 11:00:00,62.16,62.27,62.09,62.27,14995.0,53.6303,53.7252,53.5699,53.7252,14995.0
2015-11-16 11:30:00,62.23,62.23,62.06,62.14,6321.0,53.6907,53.6907,53.544,53.613,6321.0
2015-11-16 12:00:00,62.11,62.12,61.94,61.94,60679.0,53.5871,53.5958,53.4405,53.4405,60679.0
2015-11-16 12:30:00,61.93,61.98,61.83,61.95,15850.0,53.4318,53.475,53.3456,53.4491,15850.0
2015-11-16 13:00:00,61.95,61.97,61.81,61.86,21654.0,53.4491,53.4663,53.3283,53.3714,21654.0
2015-11-16 13:30:00,61.86,61.93,61.74,61.74,14585.0,53.3714,53.4318,53.2679,53.2679,14585.0
2015-11-16 14:00:00,61.73,61.79,61.66,61.71,31420.0,53.2593,53.311,53.1989,53.242,31420.0
2015-11-16 14:30:00,61.73,61.74,61.61,61.62,19188.0,53.2593,53.2679,53.1557,53.1644,19188.0
2015-11-16 15:00:00,61.61,61.63,61.47,61.5,46226.0,53.1557,53.173,53.035,53.0608,46226.0
2015-11-16 15:30:00,61.48,61.5,61.39,61.39,43630.0,53.0436,53.0608,52.9659,52.9659,43630.0
2015-11-17 09:30:00,61.35,61.66,61.32,61.46,55832.0,52.9314,53.1989,52.9055,53.0263,55832.0
2015-11-17 10:00:00,61.47,61.63,61.33,61.33,18445.0,53.035,53.173,52.9142,52.9142,18445.0
2015-11-17 10:30:00,61.39,61.39,61.15,61.22,28653.0,52.9659,52.9659,52.7589,52.8193,28653.0
2015-11-17 11:00:00,61.22,61.27,60.97,60.97,23155.0,52.8193,52.8624,52.6036,52.6036,23155.0
2015-11-17 11:30:00,60.96,61.07,60.84,60.9,70625.0,52.5949,52.6898,52.4914,52.5432,70625.0
2015-11-17 12:00:00,60.9,61.05,60.79,61.03,16701.0,52.5432,52.6726,52.4483,52.6553,16701.0
2015-11-17 12:30:00,61.03,61.22,60.99,61.14,27721.0,52.6553,52.8193,52.6208,52.7502,27721.0
2015-11-17 13:00:00,61.13,61.49,61.1,61.46,41036.0,52.7416,53.0522,52.7157,53.0263,41036.0
2015-11-17 13:30:00,61.48,61.56,61.36,61.37,24600.0,53.0436,53.1126,52.9401,52.9487,24600.0
2015-11-17 14:00:00,61.37,61.5,61.24,61.49,30055.0,52.9487,53.0608,52.8365,53.0522,30055.0
2015-11-17 14:30:00,61.54,61.63,61.43,61.45,33032.0,53.0954,53.173,53.0004,53.0177,33032.0
2015-11-17 15:00:00,61.48,61.65,61.48,61.53,28765.0,53.0436,53.1903,53.0436,53.0867,28765.0
2015-11-17 15:30:00,61.53,61.6,61.42,61.6,51324.0,53.0867,53.1471,52.9918,53.1471,51324.0
2015-11-18 09:30:00,61.44,61.63,61.24,61.37,49210.0,53.0091,53.173,52.8365,52.9487,49210.0
2015-11-18 10:00:00,61.38,61.49,61.19,61.44,22527.0,52.9573,53.0522,52.7934,53.0091,22527.0
2015-11-18 10:30:00,61.45,61.63,61.35,61.38,23490.0,53.0177,53.173,52.9314,52.9573,23490.0
2015-11-18 11:00:00,61.38,61.42,61.21,61.24,19075.0,52.9573,52.9918,52.8106,52.8365,19075.0
2015-11-18 11:30:00,61.17,61.19,61.13,61.16,18600.0,52.7761,52.7934,52.7416,52.7675,18600.0
2015-11-18 12:00:00,61.17,61.23,61.11,61.11,16812.0,52.7761,52.8279,52.7244,52.7244,16812.0
2015-11-18 12:30:00,61.08,61.18,61.04,61.12,14514.0,52.6985,52.7848,52.664,52.733,14514.0
2015-11-18 13:00:00,61.14,61.15,60.97,61.03,27699.0,52.7502,52.7589,52.6036,52.6553,27699.0
2015-11-18 13:30:00,61.03,61.11,61.01,61.1,14303.0,52.6553,52.7244,52.6381,52.7157,14303.0
2015-11-18 14:00:00,61.16,61.16,60.82,60.94,40174.0,52.7675,52.7675,52.4742,52.5777,40174.0
2015-11-18 14:30:00,60.92,60.99,60.81,60.81,10283.0,52.5604,52.6208,52.4655,52.4655,10283.0
2015-11-18 15:00:00,60.78,60.84,60.69,60.72,22253.0,52.4396,52.4914,52.362,52.3879,22253.0
2015-11-18 15:30:00,60.71,60.73,60.52,60.58,93787.0,52.3792,52.3965,52.2153,52.2671,93787.0
2015-11-19 09:30:00,60.63,60.79,60.52,60.66,46939.0,52.3102,52.4483,52.2153,52.3361,46939.0
2015-11-19 10:00:00,60.64,60.84,60.64,60.82,40334.0,52.3189,52.4914,52.3189,52.4742,40334.0
2015-11-19 10:30:00,60.78,60.91,60.67,60.68,21812.0,52.4396,52.5518,52.3447,52.3534,21812.0
2015-11-19 11:00:00,60.67,60.71,60.6,60.64,21501.0,52.3447,52.3792,52.2843,52.3189,21501.0
2015-11-19 11:30:00,60.65,60.94,60.64,60.86,46552.0,52.3275,52.5777,52.3189,52.5087,46552.0
2015-11-19 12:00:00,60.87,60.93,60.78,60.89,11626.0,52.5173,52.5691,52.4396,52.5345,11626.0
2015-11-19 12:30:00,60.86,60.87,60.79,60.79,10907.0,52.5087,52.5173,52.4483,52.4483,10907.0
2015-11-19 13:00:00,60.8,60.83,60.74,60.8,11942.0,52.4569,52.4828,52.4051,52.4569,11942.0
2015-11-19 13:30:00,60.84,60.96,60.81,60.91,15937.0,52.4914,52.5949,52.4655,52.5518,15937.0
2015-11-19 14:00:00,60.91,60.97,60.82,60.89,15997.0,52.5518,52.6036,52.4742,52.5345,15997.0
2015-11-19 14:30:00,60.86,60.92,60.83,60.89,26252.0,52.5087,52.5604,52.4828,52.5345,26252.0
2015-11-19 15:00:00,60.9,60.95,60.81,60.81,16201.0,52.5432,52.5863,52.4655,52.4655,16201.0
2015-11-19 15:30:00,60.82,60.87,60.76,60.83,41495.0,52.4742,52.5173,52.4224,52.4828,41495.0
2015-11-20 09:30:00,60.57,60.63,60.34,60.39,150335.0,52.2585,52.3102,52.06,52.1032,150335.0
2015-11-20 10:00:00,60.38,60.5,60.16,60.29,40979.0,52.0945,52.1981,51.9047,52.0169,40979.0
2015-11-20 10:30:00,60.28,60.31,60.21,60.3,15451.0,52.0083,52.0341,51.9479,52.0255,15451.0
2015-11-20 11:00:00,60.3,60.31,60.14,60.18,22111.0,52.0255,52.0341,51.8875,51.922,22111.0
2015-11-20 11:30:00,60.22,60.32,60.2,60.3,9200.0,51.9565,52.0428,51.9392,52.0255,9200.0
2015-11-20 12:00:00,60.32,60.42,60.32,60.4,15260.0,52.0428,52.129,52.0428,52.1118,15260.0
2015-11-20 12:30:00,60.41,60.41,60.26,60.28,17649.0,52.1204,52.1204,51.991,52.0083,17649.0
2015-11-20 13:00:00,60.26,60.35,60.2,60.32,16623.0,51.991,52.0686,51.9392,52.0428,16623.0
2015-11-20 13:30:00,60.33,60.43,60.3,60.36,22890.0,52.0514,52.1377,52.0255,52.0773,22890.0
2015-11-20 14:00:00,60.33,60.33,60.24,60.33,10764.0,52.0514,52.0514,51.9737,52.0514,10764.0
2015-11-20 14:30:00,60.37,60.43,60.28,60.43,9277.0,52.0859,52.1377,52.0083,52.1377,9277.0
2015-11-20 15:00:00,60.41,60.47,60.37,60.43,23434.0,52.1204,52.1722,52.0859,52.1377,23434.0
2015-11-20 15:30:00,60.42,60.42,60.32,60.41,28454.0,52.129,52.129,52.0428,52.1204,28454.0
2015-11-23 09:30:00,60.47,60.47,60.23,60.32,13999.0,52.1722,52.1722,51.9651,52.0428,13999.0
2015-11-23 10:00:00,60.34,60.4,60.03,60.13,25678.0,52.06,52.1118,51.7926,51.8788,25678.0
2015-11-23 10:30:00,60.12,60.16,59.93,59.93,42995.0,51.8702,51.9047,51.7063,51.7063,42995.0
2015-11-23 11:00:00,59.93,60.02,59.9,59.98,13460.0,51.7063,51.7839,51.6804,51.7494,13460.0
2015-11-23 11:30:00,59.97,59.97,59.88,59.93,6241.0,51.7408,51.7408,51.6631,51.7063,6241.0
2015-11-23 12:00:00,59.95,60.03,59.93,59.97,12733.0,51.7235,51.7926,51.7063,51.7408,12733.0
2015-11-23 12:30:00,59.98,60.0,59.86,59.9,19290.0,51.7494,51.7667,51.6459,51.6804,19290.0
2015-11-23 13:00:00,59.89,59.94,59.86,59.91,30560.0,51.6718,51.7149,51.6459,51.689,30560.0
2015-11-23 13:30:00,59.93,60.02,59.92,60.02,32171.0,51.7063,51.7839,51.6977,51.7839,32171.0
2015-11-23 14:00:00,60.02,60.27,60.0,60.19,71920.0,51.7839,51.9996,51.7667,51.9306,71920.0
2015-11-23 14:30:00,60.21,60.28,60.14,60.14,98954.0,51.9479,52.0083,51.8875,51.8875,98954.0
2015-11-23 15:00:00,60.15,60.17,60.04,60.06,106893.0,51.8961,51.9133,51.8012,51.8184,106893.0
2015-11-23 15:30:00,60.05,60.14,60.01,60.14,44621.0,51.8098,51.8875,51.7753,51.8875,44621.0
2015-11-24 09:30:00,60.36,60.36,60.16,60.22,7592.0,52.0773,52.0773,51.9047,51.9565,7592.0
2015-11-24 10:00:00,60.26,60.4,60.16,60.38,8020.0,51.991,52.1118,51.9047,52.0945,8020.0
2015-11-24 10:30:00,60.43,60.52,60.38,60.39,52397.0,52.1377,52.2153,52.0945,52.1032,52397.0
2015-11-24 11:00:00,60.38,60.47,60.22,60.23,6542.0,52.0945,52.1722,51.9565,51.9651,6542.0
2015-11-24 11:30:00,60.21,60.21,60.0,60.03,13984.0,51.9479,51.9479,51.7667,51.7926,13984.0
2015-11-24 12:00:00,60.03,60.17,59.94,60.12,2800.0,51.7926,51.9133,51.7149,51.8702,2800.0
2015-11-24 12:30:00,60.14,60.15,60.07,60.07,3249.0,51.8875,51.8961,51.8271,51.8271,3249.0
2015-11-24 13:00:00,60.07,60.07,59.72,59.77,33433.0,51.8271,51.8271,51.5251,51.5682,33433.0
2015-11-24 13:30:00,59.75,59.83,59.73,59.81,14619.0,51.551,51.62,51.5337,51.6027,14619.0
2015-11-24 14:00:00,59.8,59.9,59.7,59.83,12329.0,51.5941,51.6804,51.5078,51.62,12329.0
2015-11-24 14:30:00,59.81,59.84,59.72,59.72,8285.0,51.6027,51.6286,51.5251,51.5251,8285.0
2015-11-24 15:00:00,59.72,59.75,59.59,59.62,48468.0,51.5251,51.551,51.4129,51.4388,48468.0
2015-11-24 15:30:00,59.63,59.7,59.59,59.69,37765.0,51.4474,51.5078,51.4129,51.4992,37765.0
2015-11-25 09:30:00,59.66,59.72,59.48,59.49,24283.0,51.4733,51.5251,51.318,51.3267,24283.0
2015-11-25 10:00:00,59.47,59.58,59.37,59.47,21432.0,51.3094,51.4043,51.2231,51.3094,21432.0
2015-11-25 10:30:00,59.47,59.47,59.31,59.35,18685.0,51.3094,51.3094,51.1714,51.2059,18685.0
2015-11-25 11:00:00,59.37,59.49,59.35,59.48,14749.0,51.2231,51.3267,51.2059,51.318,14749.0
2015-11-25 11:30:00,59.46,59.5,59.31,59.31,19692.0,51.3008,51.3353,51.1714,51.1714,19692.0
2015-11-25 12:00:00,59.3,59.3,59.15,59.22,28829.0,51.1627,51.1627,51.0333,51.0937,28829.0
2015-11-25 12:30:00,59.22,59.29,59.2,59.26,12796.0,51.0937,51.1541,51.0765,51.1282,12796.0
2015-11-25 13:00:00,59.28,59.32,59.24,59.27,10884.0,51.1455,51.18,51.111,51.1368,10884.0
2015-11-25 13:30:00,59.24,59.34,59.22,59.23,9737.0,51.111,51.1972,51.0937,51.1023,9737.0
2015-11-25 14:00:00,59.2,59.21,59.16,59.19,10464.0,51.0765,51.0851,51.0419,51.0678,10464.0
2015-11-25 14:30:00,59.19,59.25,59.18,59.21,19212.0,51.0678,51.1196,51.0592,51.0851,19212.0
2015-11-25 15:00:00,59.2,59.21,59.13,59.13,44104.0,51.0765,51.0851,51.0161,51.0161,44104.0
2015-11-25 15:30:00,59.13,59.21,59.13,59.18,29177.0,51.0161,51.0851,51.0161,51.0592,29177.0
2015-11-27 09:30:00,59.14,59.34,58.99,59.18,159958.0,51.0247,51.1972,50.8953,51.0592,159958.0
2015-11-27 10:00:00,59.15,59.29,58.94,58.94,77312.0,51.0333,51.1541,50.8521,50.8521,77312.0
2015-11-27 10:30:00,58.95,59.07,58.91,59.05,30996.0,50.8608,50.9643,50.8262,50.947,30996.0
2015-11-27 11:00:00,58.99,59.03,58.85,58.89,25196.0,50.8953,50.9298,50.7745,50.809,25196.0
2015-11-27 11:30:00,58.9,59.08,58.86,59.07,13474.0,50.8176,50.9729,50.7831,50.9643,13474.0
2015-11-27 12:00:00,59.04,59.09,58.98,58.99,7674.0,50.9384,50.9815,50.8866,50.8953,7674.0
2015-11-27 12:30:00,58.98,59.02,58.94,59.0,19837.0,50.8866,50.9212,50.8521,50.9039,19837.0
2015-11-30 09:30:00,58.79,58.99,58.76,58.9,38887.0,50.7227,50.8953,50.6968,50.8176,38887.0
2015-11-30 10:00:00,58.95,58.97,58.81,58.88,35182.0,50.8608,50.878,50.74,50.8004,35182.0
2015-11-30 10:30:00,58.88,58.89,58.8,58.89,20265.0,50.8004,50.809,50.7313,50.809,20265.0
2015-11-30 11:00:00,58.9,59.02,58.83,59.02,22985.0,50.8176,50.9212,50.7572,50.9212,22985.0
2015-11-30 11:30:00,59.0,59.04,58.94,59.01,19975.0,50.9039,50.9384,50.8521,50.9125,19975.0
2015-11-30 12:00:00,59.04,59.09,59.01,59.06,18555.0,50.9384,50.9815,50.9125,50.9557,18555.0
2015-11-30 12:30:00,59.07,59.17,59.07,59.17,23075.0,50.9643,51.0506,50.9643,51.0506,23075.0
2015-11-30 13:00:00,59.18,59.23,59.12,59.13,6788.0,51.0592,51.1023,51.0074,51.0161,6788.0
2015-11-30 13:30:00,59.14,59.2,59.06,59.07,8800.0,51.0247,51.0765,50.9557,50.9643,8800.0
2015-11-30 14:00:00,59.12,59.16,59.04,59.12,7140.0,51.0074,51.0419,50.9384,51.0074,7140.0
2015-11-30 14:30:00,59.12,59.21,59.06,59.2,10145.0,51.0074,51.0851,50.9557,51.0765,10145.0
2015-11-30 15:00:00,59.2,59.24,59.16,59.2,15776.0,51.0765,51.111,51.0419,51.0765,15776.0
2015-11-30 15:30:00,59.18,59.23,59.01,59.22,76676.0,51.0592,51.1023,50.9125,51.0937,76676.0
2015-12-01 09:30:00,58.94,59.07,58.85,58.93,13201.0,50.8521,50.9643,50.7745,50.8435,13201.0
2015-12-01 10:00:00,58.92,59.3,58.92,59.08,46558.0,50.8349,51.1627,50.8349,50.9729,46558.0
2015-12-01 10:30:00,59.11,59.19,58.97,59.09,25140.0,50.9988,51.0678,50.878,50.9815,25140.0
2015-12-01 11:00:00,59.07,59.27,59.07,59.23,14175.0,50.9643,51.1368,50.9643,51.1023,14175.0
2015-12-01 11:30:00,59.22,59.32,59.2,59.28,24638.0,51.0937,51.18,51.0765,51.1455,24638.0
2015-12-01 12:00:00,59.22,59.25,59.17,59.19,8300.0,51.0937,51.1196,51.0506,51.0678,8300.0
2015-12-01 12:30:00,59.19,59.2,59.07,59.07,8521.0,51.0678,51.0765,50.9643,50.9643,8521.0
2015-12-01 13:00:00,59.09,59.15,59.06,59.15,11625.0,50.9815,51.0333,50.9557,51.0333,11625.0
2015-12-01 13:30:00,59.18,59.19,59.02,59.06,17329.0,51.0592,51.0678,50.9212,50.9557,17329.0
2015-12-01 14:00:00,59.03,59.04,58.87,58.88,25102.0,50.9298,50.9384,50.7917,50.8004,25102.0
2015-12-01 14:30:00,58.89,58.93,58.84,58.93,13467.0,50.809,50.8435,50.7659,50.8435,13467.0
2015-12-01 15:00:00,58.92,58.92,58.85,58.87,83327.0,50.8349,50.8349,50.7745,50.7917,83327.0
2015-12-01 15:30:00,58.87,58.91,58.83,58.85,112291.0,50.7917,50.8262,50.7572,50.7745,112291.0
2015-12-02 09:30:00,58.93,58.96,58.8,58.83,13048.0,50.8435,50.8694,50.7313,50.7572,13048.0
2015-12-02 10:00:00,58.82,58.91,58.76,58.85,23991.0,50.7486,50.8262,50.6968,50.7745,23991.0
2015-12-02 10:30:00,58.85,58.9,58.78,58.79,14181.0,50.7745,50.8176,50.7141,50.7227,14181.0
2015-12-02 11:00:00,58.84,58.97,58.83,58.95,17480.0,50.7659,50.878,50.7572,50.8608,17480.0
2015-12-02 11:30:00,58.97,59.15,58.97,59.11,18119.0,50.878,51.0333,50.878,50.9988,18119.0
2015-12-02 12:00:00,59.1,59.19,59.05,59.12,42222.0,50.9902,51.0678,50.947,51.0074,42222.0
2015-12-02 12:30:00,59.12,59.18,59.05,59.18,10704.0,51.0074,51.0592,50.947,51.0592,10704.0
2015-12-02 13:00:00,59.19,59.23,59.07,59.09,28232.0,51.0678,51.1023,50.9643,50.9815,28232.0
2015-12-02 13:30:00,59.09,59.19,59.09,59.15,15952.0,50.9815,51.0678,50.9815,51.0333,15952.0
2015-12-02 14:00:00,59.19,59.36,59.18,59.3,43730.0,51.0678,51.2145,51.0592,51.1627,43730.0
2015-12-02 14:30:00,59.32,59.52,59.3,59.51,48622.0,51.18,51.3525,51.1627,51.3439,48622.0
2015-12-02 15:00:00,59.5,59.52,59.3,59.38,40596.0,51.3353,51.3525,51.1627,51.2318,40596.0
2015-12-02 15:30:00,59.38,59.52,59.36,59.45,59578.0,51.2318,51.3525,51.2145,51.2921,59578.0
2015-12-03 09:30:00,59.28,59.5,59.04,59.46,49759.0,51.1455,51.3353,50.9384,51.3008,49759.0
2015-12-03 10:00:00,59.48,59.84,59.41,59.72,41143.0,51.318,51.6286,51.2576,51.5251,41143.0
2015-12-03 10:30:00,59.72,59.8,59.44,59.45,61574.0,51.5251,51.5941,51.2835,51.2921,61574.0
2015-12-03 11:00:00,59.52,59.57,59.31,59.37,19519.0,51.3525,51.3957,51.1714,51.2231,19519.0
2015-12-03 11:30:00,59.42,59.61,59.41,59.5,13449.0,51.2663,51.4302,51.2576,51.3353,13449.0
2015-12-03 12:00:00,59.56,59.97,59.56,59.93,29129.0,51.3871,51.7408,51.3871,51.7063,29129.0
2015-12-03 12:30:00,59.94,59.96,59.78,59.92,15050.0,51.7149,51.7322,51.5769,51.6977,15050.0
2015-12-03 13:00:00,59.94,59.97,59.75,59.77,18540.0,51.7149,51.7408,51.551,51.5682,18540.0
2015-12-03 13:30:00,59.82,60.27,59.82,60.26,12642.0,51.6114,51.9996,51.6114,51.991,12642.0
2015-12-03 14:00:00,60.28,60.58,60.28,60.57,24187.0,52.0083,52.2671,52.0083,52.2585,24187.0
2015-12-03 14:30:00,60.56,60.68,60.37,60.37,19153.0,52.2498,52.3534,52.0859,52.0859,19153.0
2015-12-03 15:00:00,60.38,60.51,60.3,60.46,55425.0,52.0945,52.2067,52.0255,52.1636,55425.0
2015-12-03 15:30:00,60.49,60.6,60.42,60.45,42922.0,52.1894,52.2843,52.129,52.1549,42922.0
2015-12-04 09:30:00,60.45,60.57,59.99,60.24,71581.0,52.1549,52.2585,51.758,51.9737,71581.0
2015-12-04 10:00:00,60.21,60.36,60.1,60.12,27699.0,51.9479,52.0773,51.853,51.8702,27699.0
2015-12-04 10:30:00,60.17,60.23,59.87,59.93,31232.0,51.9133,51.9651,51.6545,51.7063,31232.0
2015-12-04 11:00:00,59.93,60.13,59.91,60.12,10655.0,51.7063,51.8788,51.689,51.8702,10655.0
2015-12-04 11:30:00,60.12,60.32,60.1,60.29,24097.0,51.8702,52.0428,51.853,52.0169,24097.0
2015-12-04 12:00:00,60.3,60.35,60.19,60.25,6580.0,52.0255,52.0686,51.9306,51.9824,6580.0
2015-12-04 12:30:00,60.2,60.22,59.94,59.97,47998.0,51.9392,51.9565,51.7149,51.7408,47998.0
2015-12-04 13:00:00,59.96,59.96,59.8,59.88,24350.0,51.7322,51.7322,51.5941,51.6631,24350.0
2015-12-04 13:30:00,59.88,60.02,59.87,59.93,6550.0,51.6631,51.7839,51.6545,51.7063,6550.0
2015-12-04 14:00:00,59.92,60.02,59.91,59.92,7346.0,51.6977,51.7839,51.689,51.6977,7346.0
2015-12-04 14:30:00,59.93,59.98,59.83,59.85,11245.0,51.7063,51.7494,51.62,51.6373,11245.0
2015-12-04 15:00:00,59.84,59.9,59.76,59.88,20713.0,51.6286,51.6804,51.5596,51.6631,20713.0
2015-12-04 15:30:00,59.85,59.91,59.79,59.83,62540.0,51.6373,51.689,51.5855,51.62,62540.0
2015-12-07 09:30:00,59.92,60.45,59.91,60.43,108037.0,51.6977,52.1549,51.689,52.1377,108037.0
2015-12-07 10:00:00,60.46,60.58,60.38,60.48,33526.0,52.1636,52.2671,52.0945,52.1808,33526.0
2015-12-07 10:30:00,60.42,60.69,60.42,60.61,49362.0,52.129,52.362,52.129,52.293,49362.0
2015-12-07 11:00:00,60.63,60.72,60.55,60.71,26953.0,52.3102,52.3879,52.2412,52.3792,26953.0
2015-12-07 11:30:00,60.72,60.72,60.39,60.39,17492.0,52.3879,52.3879,52.1032,52.1032,17492.0
2015-12-07 12:00:00,60.47,60.63,60.45,60.58,13617.0,52.1722,52.3102,52.1549,52.2671,13617.0
2015-12-07 12:30:00,60.63,60.95,60.63,60.86,19826.0,52.3102,52.5863,52.3102,52.5087,19826.0
2015-12-07 13:00:00,60.85,60.92,60.67,60.72,44494.0,52.5,52.5604,52.3447,52.3879,44494.0
2015-12-07 13:30:00,60.73,60.98,60.72,60.92,15755.0,52.3965,52.6122,52.3879,52.5604,15755.0
2015-12-07 14:00:00,60.87,60.89,60.74,60.81,35240.0,52.5173,52.5345,52.4051,52.4655,35240.0
2015-12-07 14:30:00,60.79,60.95,60.77,60.9,23479.0,52.4483,52.5863,52.431,52.5432,23479.0
2015-12-07 15:00:00,60.94,60.96,60.84,60.89,14562.0,52.5777,52.5949,52.4914,52.5345,14562.0
2015-12-07 15:30:00,60.85,60.95,60.73,60.76,49382.0,52.5,52.5863,52.3965,52.4224,49382.0
2015-12-08 09:30:00,61.29,61.44,61.06,61.27,46076.0,52.8797,53.0091,52.6812,52.8624,46076.0
2015-12-08 10:00:00,61.25,61.52,61.11,61.46,31198.0,52.8451,53.0781,52.7244,53.0263,31198.0
2015-12-08 10:30:00,61.48,61.48,60.98,61.04,58449.0,53.0436,53.0436,52.6122,52.664,58449.0
2015-12-08 11:00:00,61.03,61.03,60.73,60.99,36720.0,52.6553,52.6553,52.3965,52.6208,36720.0
2015-12-08 11:30:00,60.99,61.11,60.94,60.94,32197.0,52.6208,52.7244,52.5777,52.5777,32197.0
2015-12-08 12:00:00,61.0,61.15,61.0,61.07,48148.0,52.6295,52.7589,52.6295,52.6898,48148.0
2015-12-08 12:30:00,61.1,61.15,61.01,61.02,14100.0,52.7157,52.7589,52.6381,52.6467,14100.0
2015-12-08 13:00:00,61.01,61.23,60.98,61.12,39705.0,52.6381,52.8279,52.6122,52.733,39705.0
2015-12-08 13:30:00,61.08,61.08,60.96,61.0,16513.0,52.6985,52.6985,52.5949,52.6295,16513.0
2015-12-08 14:00:00,61.0,61.0,60.78,60.93,33730.0,52.6295,52.6295,52.4396,52.5691,33730.0
2015-12-08 14:30:00,60.93,61.01,60.91,61.01,13387.0,52.5691,52.6381,52.5518,52.6381,13387.0
2015-12-08 15:00:00,61.04,61.08,60.97,61.05,25580.0,52.664,52.6985,52.6036,52.6726,25580.0
2015-12-08 15:30:00,61.07,61.11,60.94,61.04,49051.0,52.6898,52.7244,52.5777,52.664,49051.0
2015-12-09 09:30:00,61.23,61.23,60.85,60.9,40454.0,52.8279,52.8279,52.5,52.5432,40454.0
2015-12-09 10:00:00,60.91,60.94,60.73,60.9,31875.0,52.5518,52.5777,52.3965,52.5432,31875.0
2015-12-09 10:30:00,60.89,60.89,60.63,60.87,49664.0,52.5345,52.5345,52.3102,52.5173,49664.0
2015-12-09 11:00:00,60.87,61.11,60.87,61.09,44715.0,52.5173,52.7244,52.5173,52.7071,44715.0
2015-12-09 11:30:00,61.08,61.39,61.05,61.33,54385.0,52.6985,52.9659,52.6726,52.9142,54385.0
2015-12-09 12:00:00,61.32,61.65,61.27,61.62,52370.0,52.9055,53.1903,52.8624,53.1644,52370.0
2015-12-09 12:30:00,61.65,61.97,61.65,61.82,79230.0,53.1903,53.4663,53.1903,53.3369,79230.0
2015-12-09 13:00:00,61.82,61.88,61.63,61.78,49096.0,53.3369,53.3887,53.173,53.3024,49096.0
2015-12-09 13:30:00,61.82,61.86,61.59,61.65,36957.0,53.3369,53.3714,53.1385,53.1903,36957.0
2015-12-09 14:00:00,61.62,61.86,61.62,61.83,26255.0,53.1644,53.3714,53.1644,53.3456,26255.0
2015-12-09 14:30:00,61.8,61.82,61.68,61.76,10672.0,53.3197,53.3369,53.2161,53.2852,10672.0
2015-12-09 15:00:00,61.77,61.79,61.64,61.71,24897.0,53.2938,53.311,53.1816,53.242,24897.0
2015-12-09 15:30:00,61.68,61.77,61.58,61.74,73750.0,53.2161,53.2938,53.1299,53.2679,73750.0
2015-12-10 09:30:00,61.81,61.97,61.53,61.74,52660.0,53.3283,53.4663,53.0867,53.2679,52660.0
2015-12-10 10:00:00,61.71,61.85,61.56,61.6,18670.0,53.242,53.3628,53.1126,53.1471,18670.0
2015-12-10 10:30:00,61.6,61.65,61.4,61.65,37238.0,53.1471,53.1903,52.9746,53.1903,37238.0
2015-12-10 11:00:00,61.64,61.67,61.55,61.6,12558.0,53.1816,53.2075,53.104,53.1471,12558.0
2015-12-10 11:30:00,61.61,61.71,61.58,61.64,28844.0,53.1557,53.242,53.1299,53.1816,28844.0
2015-12-10 12:00:00,61.62,61.76,61.55,61.64,18040.0,53.1644,53.2852,53.104,53.1816,18040.0
2015-12-10 12:30:00,61.63,61.71,61.4,61.42,21204.0,53.173,53.242,52.9746,52.9918,21204.0
2015-12-10 13:00:00,61.4,61.52,61.4,61.48,14845.0,52.9746,53.0781,52.9746,53.0436,14845.0
2015-12-10 13:30:00,61.47,61.47,61.4,61.42,12430.0,53.035,53.035,52.9746,52.9918,12430.0
2015-12-10 14:00:00,61.4,61.44,61.24,61.25,10207.0,52.9746,53.0091,52.8365,52.8451,10207.0
2015-12-10 14:30:00,61.23,61.38,61.21,61.35,18723.0,52.8279,52.9573,52.8106,52.9314,18723.0
2015-12-10 15:00:00,61.37,61.61,61.36,61.55,32710.0,52.9487,53.1557,52.9401,53.104,32710.0
2015-12-10 15:30:00,61.55,61.73,61.52,61.53,31410.0,53.104,53.2593,53.0781,53.0867,31410.0
2015-12-11 09:30:00,62.18,62.43,62.14,62.31,55379.0,53.6475,53.8632,53.613,53.7597,55379.0
2015-12-11 10:00:00,62.38,62.41,62.18,62.18,59335.0,53.8201,53.846,53.6475,53.6475,59335.0
2015-12-11 10:30:00,62.18,62.5,62.13,62.47,38774.0,53.6475,53.9236,53.6044,53.8977,38774.0
2015-12-11 11:00:00,62.5,62.55,62.32,62.42,29530.0,53.9236,53.9668,53.7683,53.8546,29530.0
2015-12-11 11:30:00,62.45,62.55,62.37,62.48,25036.0,53.8805,53.9668,53.8115,53.9064,25036.0
2015-12-11 12:00:00,62.51,62.85,62.48,62.82,35246.0,53.9322,54.2256,53.9064,54.1997,35246.0
2015-12-11 12:30:00,62.8,62.93,62.75,62.81,42101.0,54.1825,54.2946,54.1393,54.1911,42101.0
2015-12-11 13:00:00,62.81,62.87,62.61,62.87,23789.0,54.1911,54.2428,54.0185,54.2428,23789.0
2015-12-11 13:30:00,62.86,62.96,62.74,62.78,30018.0,54.2342,54.3205,54.1307,54.1652,30018.0
2015-12-11 14:00:00,62.73,62.73,62.54,62.69,19921.0,54.1221,54.1221,53.9581,54.0875,19921.0
2015-12-11 14:30:00,62.65,62.76,62.6,62.75,14785.0,54.053,54.1479,54.0099,54.1393,14785.0
2015-12-11 15:00:00,62.73,63.09,62.73,62.95,51675.0,54.1221,54.4327,54.1221,54.3119,51675.0
2015-12-11 15:30:00,62.93,63.07,62.88,62.9,47246.0,54.2946,54.4154,54.2515,54.2687,47246.0
2015-12-14 09:30:00,62.92,63.02,62.62,63.01,83048.0,54.286,54.3723,54.0272,54.3636,83048.0
2015-12-14 10:00:00,63.01,63.47,62.9,63.45,129569.0,54.3636,54.7605,54.2687,54.7433,129569.0
2015-12-14 10:30:00,63.46,63.48,63.27,63.4,72529.0,54.7519,54.7691,54.588,54.7001,72529.0
2015-12-14 11:00:00,63.38,63.47,63.31,63.46,93770.0,54.6829,54.7605,54.6225,54.7519,93770.0
2015-12-14 11:30:00,63.46,63.79,63.43,63.43,92723.0,54.7519,55.0366,54.726,54.726,92723.0
2015-12-14 12:00:00,63.44,63.49,63.05,63.1,72365.0,54.7346,54.7778,54.3981,54.4413,72365.0
2015-12-14 12:30:00,63.08,63.37,63.05,63.12,54389.0,54.424,54.6742,54.3981,54.4585,54389.0
2015-12-14 13:00:00,63.1,63.35,63.06,63.31,30610.0,54.4413,54.657,54.4068,54.6225,30610.0
2015-12-14 13:30:00,63.35,63.44,63.26,63.32,17254.0,54.657,54.7346,54.5793,54.6311,17254.0
2015-12-14 14:00:00,63.32,63.48,63.25,63.35,26717.0,54.6311,54.7691,54.5707,54.657,26717.0
2015-12-14 14:30:00,63.38,63.43,63.23,63.31,28845.0,54.6829,54.726,54.5534,54.6225,28845.0
2015-12-14 15:00:00,63.31,63.49,63.31,63.43,50233.0,54.6225,54.7778,54.6225,54.726,50233.0
2015-12-14 15:30:00,63.44,63.56,63.28,63.3,129924.0,54.7346,54.8382,54.5966,54.6138,129924.0
2015-12-15 09:30:00,63.0,63.04,62.49,62.5,63704.0,54.355,54.3895,53.915,53.9236,63704.0
2015-12-15 10:00:00,62.43,62.72,62.43,62.65,41707.0,53.8632,54.1134,53.8632,54.053,41707.0
2015-12-15 10:30:00,62.7,62.89,62.66,62.72,36761.0,54.0962,54.2601,54.0617,54.1134,36761.0
2015-12-15 11:00:00,62.76,62.8,62.65,62.7,22538.0,54.1479,54.1825,54.053,54.0962,22538.0
2015-12-15 11:30:00,62.67,62.97,62.65,62.76,98909.0,54.0703,54.3291,54.053,54.1479,98909.0
2015-12-15 12:00:00,62.78,62.78,62.52,62.53,10590.0,54.1652,54.1652,53.9409,53.9495,10590.0
2015-12-15 12:30:00,62.53,62.53,62.35,62.4,39643.0,53.9495,53.9495,53.7942,53.8373,39643.0
2015-12-15 13:00:00,62.38,62.59,62.37,62.54,11235.0,53.8201,54.0013,53.8115,53.9581,11235.0
2015-12-15 13:30:00,62.56,62.59,62.33,62.35,20021.0,53.9754,54.0013,53.7769,53.7942,20021.0
2015-12-15 14:00:00,62.35,62.44,62.29,62.4,13649.0,53.7942,53.8719,53.7424,53.8373,13649.0
2015-12-15 14:30:00,62.38,62.43,62.35,62.41,11883.0,53.8201,53.8632,53.7942,53.846,11883.0
2015-12-15 15:00:00,62.4,62.57,62.39,62.55,99347.0,53.8373,53.984,53.8287,53.9668,99347.0
2015-12-15 15:30:00,62.58,62.67,62.41,62.43,63987.0,53.9926,54.0703,53.846,53.8632,63987.0
2015-12-16 09:30:00,62.01,62.1,61.83,61.97,33116.0,53.5009,53.5785,53.3456,53.4663,33116.0
2015-12-16 10:00:00,61.92,62.05,61.89,61.94,36220.0,53.4232,53.5354,53.3973,53.4405,36220.0
2015-12-16 10:30:00,61.95,62.22,61.92,62.18,50266.0,53.4491,53.682,53.4232,53.6475,50266.0
2015-12-16 11:00:00,62.21,62.36,62.14,62.31,25357.0,53.6734,53.8028,53.613,53.7597,25357.0
2015-12-16 11:30:00,62.32,62.33,62.12,62.17,31434.0,53.7683,53.7769,53.5958,53.6389,31434.0
2015-12-16 12:00:00,62.16,62.17,62.02,62.07,30561.0,53.6303,53.6389,53.5095,53.5526,30561.0
2015-12-16 12:30:00,62.05,62.27,62.02,62.27,16204.0,53.5354,53.7252,53.5095,53.7252,16204.0
2015-12-16 13:00:00,62.27,62.27,62.12,62.14,32888.0,53.7252,53.7252,53.5958,53.613,32888.0
2015-12-16 13:30:00,62.12,62.24,61.94,61.94,18994.0,53.5958,53.6993,53.4405,53.4405,18994.0
2015-12-16 14:00:00,61.96,62.16,61.71,62.1,18344.0,53.4577,53.6303,53.242,53.5785,18344.0
2015-12-16 14:30:00,62.15,62.23,61.69,61.7,85521.0,53.6216,53.6907,53.2248,53.2334,85521.0
2015-12-16 15:00:00,61.71,61.89,61.53,61.53,79978.0,53.242,53.3973,53.0867,53.0867,79978.0
2015-12-16 15:30:00,61.55,61.57,61.37,61.48,68136.0,53.104,53.1212,52.9487,53.0436,68136.0
2015-12-17 09:30:00,61.22,61.52,61.21,61.38,155511.0,52.8193,53.0781,52.8106,52.9573,155511.0
2015-12-17 10:00:00,61.39,61.51,61.29,61.44,66940.0,52.9659,53.0695,52.8797,53.0091,66940.0
2015-12-17 10:30:00,61.43,61.92,61.39,61.84,60171.0,53.0004,53.4232,52.9659,53.3542,60171.0
2015-12-17 11:00:00,61.83,62.15,61.79,62.02,37619.0,53.3456,53.6216,53.311,53.5095,37619.0
2015-12-17 11:30:00,62.04,62.11,61.82,61.9,28555.0,53.5267,53.5871,53.3369,53.406,28555.0
2015-12-17 12:00:00,61.93,62.06,61.86,62.06,17094.0,53.4318,53.544,53.3714,53.544,17094.0
2015-12-17 12:30:00,62.05,62.26,62.03,62.09,15454.0,53.5354,53.7166,53.5181,53.5699,15454.0
2015-12-17 13:00:00,62.09,62.1,61.92,61.99,19936.0,53.5699,53.5785,53.4232,53.4836,19936.0
2015-12-17 13:30:00,61.99,62.01,61.82,61.83,17474.0,53.4836,53.5009,53.3369,53.3456,17474.0
2015-12-17 14:00:00,61.9,62.0,61.82,61.95,11818.0,53.406,53.4922,53.3369,53.4491,11818.0
2015-12-17 14:30:00,61.91,62.07,61.88,61.96,11253.0,53.4146,53.5526,53.3887,53.4577,11253.0
2015-12-17 15:00:00,61.95,62.15,61.93,62.08,17509.0,53.4491,53.6216,53.4318,53.5613,17509.0
2015-12-17 15:30:00,62.08,62.19,61.93,62.15,42773.0,53.5613,53.6562,53.4318,53.6216,42773.0
2015-12-18 09:30:00,62.43,62.51,62.32,62.4,58548.0,53.8632,53.9322,53.7683,53.8373,58548.0
2015-12-18 10:00:00,62.4,62.65,62.35,62.57,32630.0,53.8373,54.053,53.7942,53.984,32630.0
2015-12-18 10:30:00,62.59,62.72,62.47,62.49,30217.0,54.0013,54.1134,53.8977,53.915,30217.0
2015-12-18 11:00:00,62.5,62.59,62.43,62.56,30878.0,53.9236,54.0013,53.8632,53.9754,30878.0
2015-12-18 11:30:00,62.54,62.69,62.48,62.65,23460.0,53.9581,54.0875,53.9064,54.053,23460.0
2015-12-18 12:00:00,62.69,62.85,62.65,62.8,33477.0,54.0875,54.2256,54.053,54.1825,33477.0
2015-12-18 12:30:00,62.84,62.98,62.81,62.92,18733.0,54.217,54.3378,54.1911,54.286,18733.0
2015-12-18 13:00:00,62.95,63.04,62.87,62.96,22469.0,54.3119,54.3895,54.2428,54.3205,22469.0
2015-12-18 13:30:00,62.96,63.06,62.87,62.89,38818.0,54.3205,54.4068,54.2428,54.2601,38818.0
2015-12-18 14:00:00,62.89,62.9,62.69,62.73,23925.0,54.2601,54.2687,54.0875,54.1221,23925.0
2015-12-18 14:30:00,62.72,62.85,62.72,62.8,58490.0,54.1134,54.2256,54.1134,54.1825,58490.0
2015-12-18 15:00:00,62.75,62.99,62.72,62.92,64504.0,54.1393,54.3464,54.1134,54.286,64504.0
2015-12-18 15:30:00,62.92,63.07,62.81,63.07,82728.0,54.286,54.4154,54.1911,54.4154,82728.0
2015-12-21 09:30:00,62.72,62.86,62.57,62.79,24882.0,54.1134,54.2342,53.984,54.1738,24882.0
2015-12-21 10:00:00,62.76,62.76,62.46,62.58,31775.0,54.1479,54.1479,53.8891,53.9926,31775.0
2015-12-21 10:30:00,62.56,62.73,62.45,62.7,26687.0,53.9754,54.1221,53.8805,54.0962,26687.0
2015-12-21 11:00:00,62.64,62.96,62.64,62.87,34013.0,54.0444,54.3205,54.0444,54.2428,34013.0
2015-12-21 11:30:00,62.9,63.06,62.88,62.89,19333.0,54.2687,54.4068,54.2515,54.2601,19333.0
2015-12-21 12:00:00,62.9,63.02,62.89,62.95,17509.0,54.2687,54.3723,54.2601,54.3119,17509.0
2015-12-21 12:30:00,62.99,62.99,62.81,62.84,17660.0,54.3464,54.3464,54.1911,54.217,17660.0
2015-12-21 13:00:00,62.82,62.85,62.75,62.8,11819.0,54.1997,54.2256,54.1393,54.1825,11819.0
2015-12-21 13:30:00,62.79,62.81,62.7,62.8,13829.0,54.1738,54.1911,54.0962,54.1825,13829.0
2015-12-21 14:00:00,62.79,62.96,62.75,62.89,9774.0,54.1738,54.3205,54.1393,54.2601,9774.0
2015-12-21 14:30:00,62.92,62.97,62.89,62.95,13235.0,54.286,54.3291,54.2601,54.3119,13235.0
2015-12-21 15:00:00,62.96,63.02,62.89,63.0,9700.0,54.3205,54.3723,54.2601,54.355,9700.0
2015-12-21 15:30:00,62.97,62.97,62.6,62.6,44726.0,54.3291,54.3291,54.0099,54.0099,44726.0
2015-12-22 09:30:00,62.45,62.77,62.41,62.76,136026.0,53.8805,54.1566,53.846,54.1479,136026.0
2015-12-22 10:00:00,62.77,62.89,62.57,62.6,65173.0,54.1566,54.2601,53.984,54.0099,65173.0
2015-12-22 10:30:00,62.6,62.79,62.56,62.73,44410.0,54.0099,54.1738,53.9754,54.1221,44410.0
2015-12-22 11:00:00,62.72,62.76,62.62,62.7,26362.0,54.1134,54.1479,54.0272,54.0962,26362.0
2015-12-22 11:30:00,62.69,62.7,62.5,62.6,43674.0,54.0875,54.0962,53.9236,54.0099,43674.0
2015-12-22 12:00:00,62.59,62.75,62.59,62.65,28548.0,54.0013,54.1393,54.0013,54.053,28548.0
2015-12-22 12:30:00,62.57,62.59,62.38,62.39,21450.0,53.984,54.0013,53.8201,53.8287,21450.0
2015-12-22 13:00:00,62.36,62.42,62.28,62.28,24229.0,53.8028,53.8546,53.7338,53.7338,24229.0
2015-12-22 13:30:00,62.29,62.39,62.21,62.23,24916.0,53.7424,53.8287,53.6734,53.6907,24916.0
2015-12-22 14:00:00,62.23,62.27,62.04,62.13,21388.0,53.6907,53.7252,53.5267,53.6044,21388.0
2015-12-22 14:30:00,62.14,62.16,62.09,62.12,30210.0,53.613,53.6303,53.5699,53.5958,30210.0
2015-12-22 15:00:00,62.1,62.11,61.95,62.0,20179.0,53.5785,53.5871,53.4491,53.4922,20179.0
2015-12-22 15:30:00,62.01,62.22,61.98,62.04,66640.0,53.5009,53.682,53.475,53.5267,66640.0
2015-12-23 09:30:00,61.71,61.83,61.63,61.69,87780.0,53.242,53.3456,53.173,53.2248,87780.0
2015-12-23 10:00:00,61.68,61.69,61.44,61.54,48764.0,53.2161,53.2248,53.0091,53.0954,48764.0
2015-12-23 10:30:00,61.54,61.57,61.35,61.35,46555.0,53.0954,53.1212,52.9314,52.9314,46555.0
2015-12-23 11:00:00,61.34,61.48,61.31,61.34,34760.0,52.9228,53.0436,52.8969,52.9228,34760.0
2015-12-23 11:30:00,61.34,61.4,61.33,61.35,66553.0,52.9228,52.9746,52.9142,52.9314,66553.0
2015-12-23 12:00:00,61.34,61.34,61.24,61.31,77813.0,52.9228,52.9228,52.8365,52.8969,77813.0
2015-12-23 12:30:00,61.31,61.4,61.28,61.34,50649.0,52.8969,52.9746,52.871,52.9228,50649.0
2015-12-23 13:00:00,61.33,61.4,61.29,61.38,80152.0,52.9142,52.9746,52.8797,52.9573,80152.0
2015-12-23 13:30:00,61.37,61.45,61.32,61.33,26096.0,52.9487,53.0177,52.9055,52.9142,26096.0
2015-12-23 14:00:00,61.33,61.36,61.25,61.3,49536.0,52.9142,52.9401,52.8451,52.8883,49536.0
2015-12-23 14:30:00,61.29,61.29,61.16,61.18,31177.0,52.8797,52.8797,52.7675,52.7848,31177.0
2015-12-23 15:00:00,61.2,61.36,61.2,61.34,26044.0,52.802,52.9401,52.802,52.9228,26044.0
2015-12-23 15:30:00,61.35,61.39,61.18,61.25,54761.0,52.9314,52.9659,52.7848,52.8451,54761.0
2015-12-24 09:30:00,61.18,61.31,60.99,61.31,24212.0,52.7848,52.8969,52.6208,52.8969,24212.0
2015-12-24 10:00:00,61.31,61.31,61.13,61.13,26395.0,52.8969,52.8969,52.7416,52.7416,26395.0
2015-12-24 10:30:00,61.14,61.19,61.08,61.08,8304.0,52.7502,52.7934,52.6985,52.6985,8304.0
2015-12-24 11:00:00,61.07,61.15,61.05,61.06,14725.0,52.6898,52.7589,52.6726,52.6812,14725.0
2015-12-24 11:30:00,61.05,61.13,61.05,61.05,11820.0,52.6726,52.7416,52.6726,52.6726,11820.0
2015-12-24 12:00:00,61.07,61.1,60.91,60.91,6206.0,52.6898,52.7157,52.5518,52.5518,6206.0
2015-12-24 12:30:00,60.87,61.16,60.8,61.1,7763.0,52.5173,52.7675,52.4569,52.7157,7763.0
2015-12-28 09:30:00,61.44,61.6,61.39,61.6,94690.0,53.0091,53.1471,52.9659,53.1471,94690.0
2015-12-28 10:00:00,61.64,61.81,61.64,61.73,45904.0,53.1816,53.3283,53.1816,53.2593,45904.0
2015-12-28 10:30:00,61.76,61.95,61.76,61.87,30737.0,53.2852,53.4491,53.2852,53.3801,30737.0
2015-12-28 11:00:00,61.87,61.9,61.65,61.75,24591.0,53.3801,53.406,53.1903,53.2765,24591.0
2015-12-28 11:30:00,61.75,61.81,61.67,61.78,25475.0,53.2765,53.3283,53.2075,53.3024,25475.0
2015-12-28 12:00:00,61.79,61.89,61.7,61.77,14384.0,53.311,53.3973,53.2334,53.2938,14384.0
2015-12-28 12:30:00,61.78,61.79,61.7,61.75,6300.0,53.3024,53.311,53.2334,53.2765,6300.0
2015-12-28 13:00:00,61.72,61.74,61.51,61.56,16706.0,53.2507,53.2679,53.0695,53.1126,16706.0
2015-12-28 13:30:00,61.51,61.71,61.45,61.66,19575.0,53.0695,53.242,53.0177,53.1989,19575.0
2015-12-28 14:00:00,61.68,61.68,61.54,61.54,31730.0,53.2161,53.2161,53.0954,53.0954,31730.0
2015-12-28 14:30:00,61.54,61.63,61.51,61.52,11175.0,53.0954,53.173,53.0695,53.0781,11175.0
2015-12-28 15:00:00,61.51,61.57,61.49,61.52,21178.0,53.0695,53.1212,53.0522,53.0781,21178.0
2015-12-28 15:30:00,61.52,61.54,61.44,61.44,17816.0,53.0781,53.0954,53.0091,53.0091,17816.0
2015-12-29 09:30:00,61.15,61.16,60.81,60.9,40515.0,52.7589,52.7675,52.4655,52.5432,40515.0
2015-12-29 10:00:00,60.83,60.91,60.79,60.86,18464.0,52.4828,52.5518,52.4483,52.5087,18464.0
2015-12-29 10:30:00,60.83,61.02,60.83,61.01,28500.0,52.4828,52.6467,52.4828,52.6381,28500.0
2015-12-29 11:00:00,61.01,61.06,60.92,61.0,12931.0,52.6381,52.6812,52.5604,52.6295,12931.0
2015-12-29 11:30:00,61.0,61.34,60.95,61.28,15100.0,52.6295,52.9228,52.5863,52.871,15100.0
2015-12-29 12:00:00,61.26,61.26,61.13,61.13,13562.0,52.8538,52.8538,52.7416,52.7416,13562.0
2015-12-29 12:30:00,61.19,61.25,61.16,61.17,4800.0,52.7934,52.8451,52.7675,52.7761,4800.0
2015-12-29 13:00:00,61.17,61.18,60.92,60.98,16400.0,52.7761,52.7848,52.5604,52.6122,16400.0
2015-12-29 13:30:00,60.99,61.03,60.87,60.87,11635.0,52.6208,52.6553,52.5173,52.5173,11635.0
2015-12-29 14:00:00,60.86,60.94,60.83,60.83,26396.0,52.5087,52.5777,52.4828,52.4828,26396.0
2015-12-29 14:30:00,60.85,60.91,60.83,60.83,11113.0,52.5,52.5518,52.4828,52.4828,11113.0
2015-12-29 15:00:00,60.82,60.84,60.75,60.78,35331.0,52.4742,52.4914,52.4138,52.4396,35331.0
2015-12-29 15:30:00,60.78,60.9,60.71,60.76,68892.0,52.4396,52.5432,52.3792,52.4224,68892.0
2015-12-30 09:30:00,60.84,60.94,60.68,60.86,22396.0,52.4914,52.5777,52.3534,52.5087,22396.0
2015-12-30 10:00:00,60.85,61.11,60.81,61.07,31754.0,52.5,52.7244,52.4655,52.6898,31754.0
2015-12-30 10:30:00,61.08,61.14,60.89,60.93,17776.0,52.6985,52.7502,52.5345,52.5691,17776.0
2015-12-30 11:00:00,60.92,60.99,60.88,60.93,14366.0,52.5604,52.6208,52.5259,52.5691,14366.0
2015-12-30 11:30:00,60.9,60.99,60.89,60.94,19193.0,52.5432,52.6208,52.5345,52.5777,19193.0
2015-12-30 12:00:00,60.94,60.99,60.88,60.98,86148.0,52.5777,52.6208,52.5259,52.6122,86148.0
2015-12-30 12:30:00,60.99,61.11,60.99,61.07,13493.0,52.6208,52.7244,52.6208,52.6898,13493.0
2015-12-30 13:00:00,61.04,61.24,61.03,61.17,22423.0,52.664,52.8365,52.6553,52.7761,22423.0
2015-12-30 13:30:00,61.18,61.19,61.09,61.12,10191.0,52.7848,52.7934,52.7071,52.733,10191.0
2015-12-30 14:00:00,61.15,61.17,61.05,61.15,15692.0,52.7589,52.7761,52.6726,52.7589,15692.0
2015-12-30 14:30:00,61.14,61.19,61.13,61.14,18100.0,52.7502,52.7934,52.7416,52.7502,18100.0
2015-12-30 15:00:00,61.14,61.16,61.03,61.1,24528.0,52.7502,52.7675,52.6553,52.7157,24528.0
2015-12-30 15:30:00,61.12,61.35,61.12,61.32,119254.0,52.733,52.9314,52.733,52.9055,119254.0
2015-12-31 09:30:00,61.64,61.88,61.51,61.77,106171.0,53.1816,53.3887,53.0695,53.2938,106171.0
2015-12-31 10:00:00,61.79,61.89,61.7,61.81,79000.0,53.311,53.3973,53.2334,53.3283,79000.0
2015-12-31 10:30:00,61.83,61.92,61.72,61.78,60511.0,53.3456,53.4232,53.2507,53.3024,60511.0
2015-12-31 11:00:00,61.78,61.84,61.67,61.81,159289.0,53.3024,53.3542,53.2075,53.3283,159289.0
2015-12-31 11:30:00,61.82,61.85,61.52,61.52,49526.0,53.3369,53.3628,53.0781,53.0781,49526.0
2015-12-31 12:00:00,61.48,61.56,61.39,61.44,50819.0,53.0436,53.1126,52.9659,53.0091,50819.0
2015-12-31 12:30:00,61.46,61.55,61.41,61.54,18314.0,53.0263,53.104,52.9832,53.0954,18314.0
2015-12-31 13:00:00,61.58,61.69,61.54,61.63,38112.0,53.1299,53.2248,53.0954,53.173,38112.0
2015-12-31 13:30:00,61.63,61.67,61.45,61.46,25542.0,53.173,53.2075,53.0177,53.0263,25542.0
2015-12-31 14:00:00,61.43,61.56,61.4,61.49,30079.0,53.0004,53.1126,52.9746,53.0522,30079.0
2015-12-31 14:30:00,61.51,61.57,61.46,61.52,12560.0,53.0695,53.1212,53.0263,53.0781,12560.0
2015-12-31 15:00:00,61.54,61.68,61.5,61.68,85911.0,53.0954,53.2161,53.0608,53.2161,85911.0
2015-12-31 15:30:00,61.66,62.11,61.59,62.11,81532.0,53.1989,53.5871,53.1385,53.5871,81532.0
2016-01-04 09:30:00,63.19,63.4,63.11,63.28,206004.0,54.5189,54.7001,54.4499,54.5966,206004.0
2016-01-04 10:00:00,63.28,63.72,63.27,63.56,156967.0,54.5966,54.9762,54.588,54.8382,156967.0
2016-01-04 10:30:00,63.58,63.83,63.56,63.81,53043.0,54.8554,55.0711,54.8382,55.0539,53043.0
2016-01-04 11:00:00,63.82,64.03,63.82,63.94,110981.0,55.0625,55.2437,55.0625,55.166,110981.0
2016-01-04 11:30:00,63.94,63.96,63.6,63.63,40725.0,55.166,55.1833,54.8727,54.8986,40725.0
2016-01-04 12:00:00,63.65,63.93,63.58,63.8,35332.0,54.9158,55.1574,54.8554,55.0452,35332.0
2016-01-04 12:30:00,63.81,63.91,63.54,63.58,54174.0,55.0539,55.1401,54.8209,54.8554,54174.0
2016-01-04 13:00:00,63.57,63.6,63.44,63.53,58716.0,54.8468,54.8727,54.7346,54.8123,58716.0
2016-01-04 13:30:00,63.5,63.56,63.41,63.54,28652.0,54.7864,54.8382,54.7087,54.8209,28652.0
2016-01-04 14:00:00,63.57,63.69,63.47,63.52,28150.0,54.8468,54.9503,54.7605,54.8037,28150.0
2016-01-04 14:30:00,63.57,63.67,63.55,63.55,40520.0,54.8468,54.9331,54.8295,54.8295,40520.0
2016-01-04 15:00:00,63.55,63.8,63.55,63.75,45781.0,54.8295,55.0452,54.8295,55.0021,45781.0
2016-01-04 15:30:00,63.76,63.81,63.52,63.54,133445.0,55.0107,55.0539,54.8037,54.8209,133445.0
2016-01-05 09:30:00,63.31,63.62,63.25,63.59,62973.0,54.6225,54.8899,54.5707,54.864,62973.0
2016-01-05 10:00:00,63.59,63.71,63.41,63.7,52439.0,54.864,54.9676,54.7087,54.959,52439.0
2016-01-05 10:30:00,63.7,63.74,63.23,63.33,43996.0,54.959,54.9935,54.5534,54.6397,43996.0
2016-01-05 11:00:00,63.32,63.49,63.26,63.44,52635.0,54.6311,54.7778,54.5793,54.7346,52635.0
2016-01-05 11:30:00,63.45,63.58,63.41,63.56,32261.0,54.7433,54.8554,54.7087,54.8382,32261.0
2016-01-05 12:00:00,63.6,63.81,63.6,63.7,76791.0,54.8727,55.0539,54.8727,54.959,76791.0
2016-01-05 12:30:00,63.73,63.75,63.58,63.58,25623.0,54.9848,55.0021,54.8554,54.8554,25623.0
2016-01-05 13:00:00,63.56,63.74,63.47,63.7,63946.0,54.8382,54.9935,54.7605,54.959,63946.0
2016-01-05 13:30:00,63.7,63.71,63.35,63.4,72285.0,54.959,54.9676,54.657,54.7001,72285.0
2016-01-05 14:00:00,63.39,63.48,63.31,63.39,35331.0,54.6915,54.7691,54.6225,54.6915,35331.0
2016-01-05 14:30:00,63.39,63.45,63.36,63.4,18650.0,54.6915,54.7433,54.6656,54.7001,18650.0
2016-01-05 15:00:00,63.41,63.53,63.4,63.44,62101.0,54.7087,54.8123,54.7001,54.7346,62101.0
2016-01-05 15:30:00,63.44,63.47,63.33,63.44,68339.0,54.7346,54.7605,54.6397,54.7346,68339.0
2016-01-06 09:30:00,64.32,64.32,63.99,64.01,101677.0,55.4939,55.4939,55.2092,55.2264,101677.0
2016-01-06 10:00:00,64.02,64.18,63.87,63.89,86008.0,55.235,55.3731,55.1056,55.1229,86008.0
2016-01-06 10:30:00,63.92,64.14,63.91,64.0,26593.0,55.1488,55.3386,55.1401,55.2178,26593.0
2016-01-06 11:00:00,63.97,64.09,63.83,63.83,99962.0,55.1919,55.2954,55.0711,55.0711,99962.0
2016-01-06 11:30:00,63.84,64.08,63.77,64.08,37394.0,55.0797,55.2868,55.0193,55.2868,37394.0
2016-01-06 12:00:00,64.1,64.19,64.05,64.19,26670.0,55.3041,55.3817,55.2609,55.3817,26670.0
2016-01-06 12:30:00,64.21,64.27,64.04,64.2,36857.0,55.399,55.4507,55.2523,55.3903,36857.0
2016-01-06 13:00:00,64.24,64.36,64.17,64.28,39803.0,55.4249,55.5284,55.3645,55.4594,39803.0
2016-01-06 13:30:00,64.28,64.38,64.23,64.36,28074.0,55.4594,55.5456,55.4162,55.5284,28074.0
2016-01-06 14:00:00,64.37,64.41,64.24,64.36,63805.0,55.537,55.5715,55.4249,55.5284,63805.0
2016-01-06 14:30:00,64.37,64.66,64.34,64.64,62984.0,55.537,55.7872,55.5111,55.77,62984.0
2016-01-06 15:00:00,64.65,64.69,64.26,64.27,67119.0,55.7786,55.8131,55.4421,55.4507,67119.0
2016-01-06 15:30:00,64.27,64.37,64.21,64.35,93645.0,55.4507,55.537,55.399,55.5198,93645.0
2016-01-07 09:30:00,65.49,65.6,65.17,65.36,142905.0,56.5033,56.5982,56.2272,56.3912,142905.0
2016-01-07 10:00:00,65.38,65.55,65.32,65.39,54287.0,56.4084,56.5551,56.3567,56.4171,54287.0
2016-01-07 10:30:00,65.38,65.38,65.02,65.04,50998.0,56.4084,56.4084,56.0978,56.1151,50998.0
2016-01-07 11:00:00,65.03,65.36,65.0,65.24,54314.0,56.1065,56.3912,56.0806,56.2876,54314.0
2016-01-07 11:30:00,65.23,65.41,65.18,65.39,31433.0,56.279,56.4343,56.2359,56.4171,31433.0
2016-01-07 12:00:00,65.41,65.48,65.35,65.45,37834.0,56.4343,56.4947,56.3825,56.4688,37834.0
2016-01-07 12:30:00,65.45,65.67,65.39,65.64,31947.0,56.4688,56.6586,56.4171,56.6327,31947.0
2016-01-07 13:00:00,65.64,66.0,65.64,65.88,97885.0,56.6327,56.9433,56.6327,56.8398,97885.0
2016-01-07 13:30:00,65.89,66.18,65.89,66.01,96346.0,56.8484,57.0986,56.8484,56.952,96346.0
2016-01-07 14:00:00,66.01,66.05,65.83,65.96,41225.0,56.952,56.9865,56.7967,56.9088,41225.0
2016-01-07 14:30:00,65.96,66.06,65.71,65.85,80724.0,56.9088,56.9951,56.6931,56.8139,80724.0
2016-01-07 15:00:00,65.84,66.13,65.78,66.08,75365.0,56.8053,57.0555,56.7535,57.0124,75365.0
2016-01-07 15:30:00,66.09,66.1,65.9,66.08,163785.0,57.021,57.0296,56.8571,57.0124,163785.0
2016-01-08 09:30:00,65.95,65.95,65.58,65.79,76208.0,56.9002,56.9002,56.581,56.7622,76208.0
2016-01-08 10:00:00,65.81,66.25,65.81,66.2,81606.0,56.7794,57.159,56.7794,57.1159,81606.0
2016-01-08 10:30:00,66.18,66.56,66.13,66.48,64020.0,57.0986,57.4265,57.0555,57.3575,64020.0
2016-01-08 11:00:00,66.47,66.77,66.37,66.71,144154.0,57.3489,57.6077,57.2626,57.5559,144154.0
2016-01-08 11:30:00,66.68,66.83,66.45,66.45,92420.0,57.53,57.6595,57.3316,57.3316,92420.0
2016-01-08 12:00:00,66.41,66.5,66.22,66.23,83984.0,57.2971,57.3747,57.1332,57.1418,83984.0
2016-01-08 12:30:00,66.23,66.4,66.23,66.32,27545.0,57.1418,57.2885,57.1418,57.2194,27545.0
2016-01-08 13:00:00,66.35,66.61,66.28,66.55,121820.0,57.2453,57.4696,57.1849,57.4179,121820.0
2016-01-08 13:30:00,66.56,66.59,66.37,66.57,44320.0,57.4265,57.4524,57.2626,57.4351,44320.0
2016-01-08 14:00:00,66.55,66.65,66.42,66.61,35914.0,57.4179,57.5042,57.3057,57.4696,35914.0
2016-01-08 14:30:00,66.62,66.65,66.47,66.62,51434.0,57.4783,57.5042,57.3489,57.4783,51434.0
2016-01-08 15:00:00,66.63,66.71,66.54,66.71,31034.0,57.4869,57.5559,57.4092,57.5559,31034.0
2016-01-08 15:30:00,66.74,67.34,66.72,67.24,131796.0,57.5818,58.0995,57.5645,58.0132,131796.0
2016-01-11 09:30:00,66.98,67.48,66.63,67.41,83240.0,57.7889,58.2203,57.4869,58.1599,83240.0
2016-01-11 10:00:00,67.44,67.48,67.13,67.36,78938.0,58.1857,58.2203,57.9183,58.1167,78938.0
2016-01-11 10:30:00,67.32,67.58,67.08,67.54,78062.0,58.0822,58.3065,57.8751,58.272,78062.0
2016-01-11 11:00:00,67.56,67.7,67.41,67.45,70845.0,58.2893,58.4101,58.1599,58.1944,70845.0
2016-01-11 11:30:00,67.49,67.59,67.17,67.29,61799.0,58.2289,58.3152,57.9528,58.0563,61799.0
2016-01-11 12:00:00,67.28,67.64,67.28,67.57,38530.0,58.0477,58.3583,58.0477,58.2979,38530.0
2016-01-11 12:30:00,67.58,67.74,67.48,67.74,66905.0,58.3065,58.4446,58.2203,58.4446,66905.0
2016-01-11 13:00:00,67.68,67.95,67.6,67.95,105142.0,58.3928,58.6258,58.3238,58.6258,105142.0
2016-01-11 13:30:00,67.95,68.21,67.88,68.13,70292.0,58.6258,58.8501,58.5654,58.7811,70292.0
2016-01-11 14:00:00,68.1,68.17,67.74,67.75,68817.0,58.7552,58.8156,58.4446,58.4532,68817.0
2016-01-11 14:30:00,67.73,67.91,67.67,67.86,57759.0,58.436,58.5913,58.3842,58.5481,57759.0
2016-01-11 15:00:00,67.85,68.06,67.46,67.5,76109.0,58.5395,58.7207,58.203,58.2375,76109.0
2016-01-11 15:30:00,67.47,67.52,67.21,67.48,205435.0,58.2116,58.2548,57.9873,58.2203,205435.0
2016-01-12 09:30:00,66.95,67.07,66.47,66.74,174821.0,57.763,57.8665,57.3489,57.5818,174821.0
2016-01-12 10:00:00,66.76,67.22,66.68,67.12,107633.0,57.5991,57.9959,57.53,57.9097,107633.0
2016-01-12 10:30:00,67.13,67.31,66.95,67.17,67776.0,57.9183,58.0736,57.763,57.9528,67776.0
2016-01-12 11:00:00,67.15,67.64,67.08,67.61,65898.0,57.9355,58.3583,57.8751,58.3324,65898.0
2016-01-12 11:30:00,67.61,67.94,67.54,67.63,87479.0,58.3324,58.6171,58.272,58.3497,87479.0
2016-01-12 12:00:00,67.64,67.92,67.45,67.81,47743.0,58.3583,58.5999,58.1944,58.505,47743.0
2016-01-12 12:30:00,67.82,68.15,67.76,68.13,57997.0,58.5136,58.7983,58.4618,58.7811,57997.0
2016-01-12 13:00:00,68.12,68.24,67.94,68.2,54523.0,58.7724,58.876,58.6171,58.8415,54523.0
2016-01-12 13:30:00,68.21,68.22,67.92,68.15,42244.0,58.8501,58.8587,58.5999,58.7983,42244.0
2016-01-12 14:00:00,68.14,68.45,68.12,68.17,90572.0,58.7897,59.0572,58.7724,58.8156,90572.0
2016-01-12 14:30:00,68.21,68.22,67.79,67.84,102775.0,58.8501,58.8587,58.4877,58.5309,102775.0
2016-01-12 15:00:00,67.81,68.08,67.46,67.61,94932.0,58.505,58.7379,58.203,58.3324,94932.0
2016-01-12 15:30:00,67.62,67.71,67.25,67.29,128705.0,58.341,58.4187,58.0218,58.0563,128705.0
2016-01-13 09:30:00,67.15,67.37,66.85,67.3,136018.0,57.9355,58.1254,57.6767,58.065,136018.0
2016-01-13 10:00:00,67.3,67.65,67.15,67.6,123977.0,58.065,58.3669,57.9355,58.3238,123977.0
2016-01-13 10:30:00,67.63,67.95,67.56,67.59,106263.0,58.3497,58.6258,58.2893,58.3152,106263.0
2016-01-13 11:00:00,67.62,67.84,67.46,67.72,99520.0,58.341,58.5309,58.203,58.4273,99520.0
2016-01-13 11:30:00,67.73,68.3,67.63,68.19,74373.0,58.436,58.9277,58.3497,58.8328,74373.0
2016-01-13 12:00:00,68.18,68.29,68.06,68.17,70624.0,58.8242,58.9191,58.7207,58.8156,70624.0
2016-01-13 12:30:00,68.22,68.57,68.22,68.57,107002.0,58.8587,59.1607,58.8587,59.1607,107002.0
2016-01-13 13:00:00,68.52,68.81,68.43,68.8,68286.0,59.1175,59.3678,59.0399,59.3591,68286.0
2016-01-13 13:30:00,68.82,69.14,68.75,69.1,132085.0,59.3764,59.6525,59.316,59.618,132085.0
2016-01-13 14:00:00,69.09,69.34,68.9,69.23,228913.0,59.6093,59.825,59.4454,59.7301,228913.0
2016-01-13 14:30:00,69.26,69.93,69.25,69.37,331088.0,59.756,60.3341,59.7474,59.8509,331088.0
2016-01-13 15:00:00,69.37,69.6,69.1,69.23,198040.0,59.8509,60.0493,59.618,59.7301,198040.0
2016-01-13 15:30:00,69.24,69.75,69.16,69.48,258847.0,59.7387,60.1788,59.6697,59.9458,258847.0
2016-01-14 09:30:00,69.14,70.16,68.99,70.13,232948.0,59.6525,60.5325,59.5231,60.5066,232948.0
2016-01-14 10:00:00,70.11,70.27,69.15,69.17,302899.0,60.4894,60.6274,59.6611,59.6784,302899.0
2016-01-14 10:30:00,69.17,69.27,68.6,69.0,214686.0,59.6784,59.7646,59.1866,59.5317,214686.0
2016-01-14 11:00:00,68.98,69.59,68.87,69.43,138857.0,59.5144,60.0407,59.4195,59.9027,138857.0
2016-01-14 11:30:00,69.4,69.57,69.1,69.16,103561.0,59.8768,60.0235,59.618,59.6697,103561.0
2016-01-14 12:00:00,69.13,69.34,68.96,69.04,41896.0,59.6438,59.825,59.4972,59.5662,41896.0
2016-01-14 12:30:00,68.99,69.07,68.61,68.95,88701.0,59.5231,59.5921,59.1952,59.4885,88701.0
2016-01-14 13:00:00,68.95,69.01,68.33,68.36,92305.0,59.4885,59.5403,58.9536,58.9795,92305.0
2016-01-14 13:30:00,68.32,68.46,68.13,68.29,70581.0,58.945,59.0658,58.7811,58.9191,70581.0
2016-01-14 14:00:00,68.29,68.57,68.29,68.45,72657.0,58.9191,59.1607,58.9191,59.0572,72657.0
2016-01-14 14:30:00,68.4,68.42,67.9,67.92,58142.0,59.014,59.0313,58.5826,58.5999,58142.0
2016-01-14 15:00:00,67.91,68.21,67.86,68.21,337941.0,58.5913,58.8501,58.5481,58.8501,337941.0
2016-01-14 15:30:00,68.21,68.52,68.21,68.52,127167.0,58.8501,59.1175,58.8501,59.1175,127167.0
2016-01-15 09:30:00,70.3,70.36,69.73,70.19,310151.0,60.6533,60.7051,60.1615,60.5584,310151.0
2016-01-15 10:00:00,70.27,70.43,69.99,70.14,219631.0,60.6274,60.7655,60.3858,60.5152,219631.0
2016-01-15 10:30:00,70.16,70.51,69.93,70.48,210302.0,60.5325,60.8345,60.3341,60.8086,210302.0
2016-01-15 11:00:00,70.5,70.67,70.34,70.48,168982.0,60.8258,60.9725,60.6878,60.8086,168982.0
2016-01-15 11:30:00,70.43,70.79,70.4,70.61,111600.0,60.7655,61.0761,60.7396,60.9208,111600.0
2016-01-15 12:00:00,70.67,71.11,70.59,71.05,82805.0,60.9725,61.3521,60.9035,61.3004,82805.0
2016-01-15 12:30:00,71.1,71.36,70.74,70.75,142653.0,61.3435,61.5678,61.0329,61.0415,142653.0
2016-01-15 13:00:00,70.77,71.05,70.59,70.74,108939.0,61.0588,61.3004,60.9035,61.0329,108939.0
2016-01-15 13:30:00,70.75,70.83,70.24,70.37,111040.0,61.0415,61.1106,60.6015,60.7137,111040.0
2016-01-15 14:00:00,70.33,70.51,70.16,70.41,123053.0,60.6792,60.8345,60.5325,60.7482,123053.0
2016-01-15 14:30:00,70.42,70.49,69.66,69.66,136808.0,60.7568,60.8172,60.1011,60.1011,136808.0
2016-01-15 15:00:00,69.67,70.22,69.49,69.73,203831.0,60.1097,60.5843,59.9544,60.1615,203831.0
2016-01-15 15:30:00,69.74,69.98,69.6,69.62,221742.0,60.1701,60.3772,60.0493,60.0666,221742.0
2016-01-19 09:30:00,68.92,69.91,68.86,69.48,219558.0,59.4627,60.3168,59.4109,59.9458,219558.0
2016-01-19 10:00:00,69.52,69.6,69.22,69.22,107257.0,59.9803,60.0493,59.7215,59.7215,107257.0
2016-01-19 10:30:00,69.21,69.92,69.18,69.91,77963.0,59.7129,60.3254,59.687,60.3168,77963.0
2016-01-19 11:00:00,69.93,70.13,69.73,69.86,337784.0,60.3341,60.5066,60.1615,60.2737,337784.0
2016-01-19 11:30:00,69.83,69.93,69.68,69.83,81814.0,60.2478,60.3341,60.1184,60.2478,81814.0
2016-01-19 12:00:00,69.84,70.32,69.8,70.09,71364.0,60.2564,60.6705,60.2219,60.4721,71364.0
2016-01-19 12:30:00,70.08,70.34,70.03,70.2,52212.0,60.4635,60.6878,60.4203,60.567,52212.0
2016-01-19 13:00:00,70.17,70.32,69.97,70.28,235325.0,60.5411,60.6705,60.3686,60.636,235325.0
2016-01-19 13:30:00,70.27,70.62,70.2,70.54,111908.0,60.6274,60.9294,60.567,60.8604,111908.0
2016-01-19 14:00:00,70.54,71.02,70.48,70.8,208368.0,60.8604,61.2745,60.8086,61.0847,208368.0
2016-01-19 14:30:00,70.77,71.25,70.75,71.02,201449.0,61.0588,61.4729,61.0415,61.2745,201449.0
2016-01-19 15:00:00,71.05,71.07,70.38,70.38,123858.0,61.3004,61.3176,60.7223,60.7223,123858.0
2016-01-19 15:30:00,70.37,70.56,70.12,70.54,150105.0,60.7137,60.8776,60.498,60.8604,150105.0
2016-01-20 09:30:00,71.51,72.27,71.35,72.19,164147.0,61.6973,62.353,61.5592,62.2839,164147.0
2016-01-20 10:00:00,72.17,72.5,72.09,72.3,97622.0,62.2667,62.5514,62.1977,62.3788,97622.0
2016-01-20 10:30:00,72.35,72.95,72.3,72.94,132893.0,62.422,62.9397,62.3788,62.931,132893.0
2016-01-20 11:00:00,72.86,72.89,72.12,72.32,103166.0,62.862,62.8879,62.2235,62.3961,103166.0
2016-01-20 11:30:00,72.31,72.79,72.03,72.62,133133.0,62.3875,62.8016,62.1459,62.6549,133133.0
2016-01-20 12:00:00,72.61,73.17,72.45,73.1,243399.0,62.6463,63.1295,62.5083,63.0691,243399.0
2016-01-20 12:30:00,73.09,73.1,72.22,72.25,178808.0,63.0604,63.0691,62.3098,62.3357,178808.0
2016-01-20 13:00:00,72.24,72.5,72.08,72.2,123493.0,62.3271,62.5514,62.189,62.2926,123493.0
2016-01-20 13:30:00,72.14,72.14,71.03,71.21,158801.0,62.2408,62.2408,61.2831,61.4384,158801.0
2016-01-20 14:00:00,71.25,71.61,70.83,71.04,132953.0,61.4729,61.7835,61.1106,61.2917,132953.0
2016-01-20 14:30:00,71.02,71.29,70.53,70.72,96366.0,61.2745,61.5074,60.8517,61.0157,96366.0
2016-01-20 15:00:00,70.74,70.84,69.51,69.54,296824.0,61.0329,61.1192,59.9717,59.9976,296824.0
2016-01-20 15:30:00,69.51,70.34,69.44,70.2,188505.0,59.9717,60.6878,59.9113,60.567,188505.0
2016-01-21 09:30:00,70.11,70.78,69.92,70.55,177412.0,60.4894,61.0674,60.3254,60.869,177412.0
2016-01-21 10:00:00,70.53,70.55,69.54,69.79,101801.0,60.8517,60.869,59.9976,60.2133,101801.0
2016-01-21 10:30:00,69.79,70.13,69.46,70.13,129863.0,60.2133,60.5066,59.9286,60.5066,129863.0
2016-01-21 11:00:00,70.1,70.29,69.59,70.16,111870.0,60.4807,60.6447,60.0407,60.5325,111870.0
2016-01-21 11:30:00,70.16,70.16,69.35,69.43,69635.0,60.5325,60.5325,59.8337,59.9027,69635.0
2016-01-21 12:00:00,69.4,69.4,69.03,69.18,127978.0,59.8768,59.8768,59.5576,59.687,127978.0
2016-01-21 12:30:00,69.17,69.66,69.11,69.64,49496.0,59.6784,60.1011,59.6266,60.0839,49496.0
2016-01-21 13:00:00,69.56,70.0,69.27,70.0,47043.0,60.0148,60.3945,59.7646,60.3945,47043.0
2016-01-21 13:30:00,70.0,70.23,69.68,69.98,68395.0,60.3945,60.5929,60.1184,60.3772,68395.0
2016-01-21 14:00:00,69.9,70.58,69.89,70.31,115903.0,60.3082,60.8949,60.2996,60.6619,115903.0
2016-01-21 14:30:00,70.32,70.36,69.7,69.84,88237.0,60.6705,60.7051,60.1356,60.2564,88237.0
2016-01-21 15:00:00,69.82,70.36,69.82,70.22,89497.0,60.2392,60.7051,60.2392,60.5843,89497.0
2016-01-21 15:30:00,70.23,70.39,69.87,70.38,134073.0,60.5929,60.7309,60.2823,60.7223,134073.0
2016-01-22 09:30:00,69.18,69.55,68.6,68.6,266963.0,59.687,60.0062,59.1866,59.1866,266963.0
2016-01-22 10:00:00,68.56,68.94,68.52,68.9,169062.0,59.1521,59.4799,59.1175,59.4454,169062.0
2016-01-22 10:30:00,68.89,69.32,68.7,69.31,91869.0,59.4368,59.8078,59.2728,59.7991,91869.0
2016-01-22 11:00:00,69.28,69.4,68.97,69.05,69606.0,59.7733,59.8768,59.5058,59.5748,69606.0
2016-01-22 11:30:00,69.05,69.45,69.05,69.35,36982.0,59.5748,59.9199,59.5748,59.8337,36982.0
2016-01-22 12:00:00,69.35,69.35,69.02,69.16,40344.0,59.8337,59.8337,59.5489,59.6697,40344.0
2016-01-22 12:30:00,69.16,69.24,68.94,68.94,12741.0,59.6697,59.7387,59.4799,59.4799,12741.0
2016-01-22 13:00:00,68.97,69.22,68.92,69.05,36865.0,59.5058,59.7215,59.4627,59.5748,36865.0
2016-01-22 13:30:00,69.03,69.06,68.73,68.74,36360.0,59.5576,59.5834,59.2987,59.3074,36360.0
2016-01-22 14:00:00,68.72,68.95,68.65,68.95,52210.0,59.2901,59.4885,59.2297,59.4885,52210.0
2016-01-22 14:30:00,68.96,69.16,68.92,68.92,41014.0,59.4972,59.6697,59.4627,59.4627,41014.0
2016-01-22 15:00:00,68.91,69.14,68.89,68.97,70770.0,59.454,59.6525,59.4368,59.5058,70770.0
2016-01-22 15:30:00,68.96,69.08,68.67,68.68,94984.0,59.4972,59.6007,59.247,59.2556,94984.0
2016-01-25 09:30:00,69.11,69.34,68.97,69.05,110399.0,59.6266,59.825,59.5058,59.5748,110399.0
2016-01-25 10:00:00,69.05,69.22,68.85,69.09,79272.0,59.5748,59.7215,59.4023,59.6093,79272.0
2016-01-25 10:30:00,69.18,69.47,69.01,69.37,39934.0,59.687,59.9372,59.5403,59.8509,39934.0
2016-01-25 11:00:00,69.4,69.68,69.38,69.4,100109.0,59.8768,60.1184,59.8595,59.8768,100109.0
2016-01-25 11:30:00,69.44,69.63,69.38,69.45,29966.0,59.9113,60.0752,59.8595,59.9199,29966.0
2016-01-25 12:00:00,69.49,69.6,69.41,69.54,18843.0,59.9544,60.0493,59.8854,59.9976,18843.0
2016-01-25 12:30:00,69.54,69.62,69.39,69.52,13836.0,59.9976,60.0666,59.8682,59.9803,13836.0
2016-01-25 13:00:00,69.48,69.48,69.25,69.42,26327.0,59.9458,59.9458,59.7474,59.894,26327.0
2016-01-25 13:30:00,69.43,69.84,69.34,69.82,27450.0,59.9027,60.2564,59.825,60.2392,27450.0
2016-01-25 14:00:00,69.86,69.95,69.65,69.77,33002.0,60.2737,60.3513,60.0925,60.196,33002.0
2016-01-25 14:30:00,69.75,69.96,69.71,69.77,24565.0,60.1788,60.3599,60.1443,60.196,24565.0
2016-01-25 15:00:00,69.78,70.2,69.64,70.1,59137.0,60.2046,60.567,60.0839,60.4807,59137.0
2016-01-25 15:30:00,70.09,70.36,70.06,70.19,154906.0,60.4721,60.7051,60.4462,60.5584,154906.0
2016-01-26 09:30:00,69.88,70.13,69.39,70.04,117769.0,60.2909,60.5066,59.8682,60.429,117769.0
2016-01-26 10:00:00,70.03,70.03,69.26,69.42,65990.0,60.4203,60.4203,59.756,59.894,65990.0
2016-01-26 10:30:00,69.43,69.69,69.19,69.59,49484.0,59.9027,60.127,59.6956,60.0407,49484.0
2016-01-26 11:00:00,69.61,69.61,69.21,69.23,53665.0,60.058,60.058,59.7129,59.7301,53665.0
2016-01-26 11:30:00,69.21,69.48,69.1,69.17,42517.0,59.7129,59.9458,59.618,59.6784,42517.0
2016-01-26 12:00:00,69.16,69.16,68.72,68.73,46459.0,59.6697,59.6697,59.2901,59.2987,46459.0
2016-01-26 12:30:00,68.73,68.96,68.65,68.88,33166.0,59.2987,59.4972,59.2297,59.4281,33166.0
2016-01-26 13:00:00,68.84,68.92,68.6,68.7,27063.0,59.3936,59.4627,59.1866,59.2728,27063.0
2016-01-26 13:30:00,68.7,68.92,68.68,68.92,18097.0,59.2728,59.4627,59.2556,59.4627,18097.0
2016-01-26 14:00:00,68.93,69.0,68.81,68.99,22454.0,59.4713,59.5317,59.3678,59.5231,22454.0
2016-01-26 14:30:00,69.01,69.11,68.8,68.88,17784.0,59.5403,59.6266,59.3591,59.4281,17784.0
2016-01-26 15:00:00,68.97,69.18,68.93,69.12,37235.0,59.5058,59.687,59.4713,59.6352,37235.0
2016-01-26 15:30:00,69.11,69.19,68.76,68.77,55343.0,59.6266,59.6956,59.3246,59.3332,55343.0
2016-01-27 09:30:00,69.13,69.22,68.84,69.13,141412.0,59.6438,59.7215,59.3936,59.6438,141412.0
2016-01-27 10:00:00,69.1,69.5,69.1,69.31,104947.0,59.618,59.9631,59.618,59.7991,104947.0
2016-01-27 10:30:00,69.31,69.38,68.97,69.14,64406.0,59.7991,59.8595,59.5058,59.6525,64406.0
2016-01-27 11:00:00,69.12,69.25,68.89,68.9,62836.0,59.6352,59.7474,59.4368,59.4454,62836.0
2016-01-27 11:30:00,68.88,68.91,68.55,68.69,79639.0,59.4281,59.454,59.1434,59.2642,79639.0
2016-01-27 12:00:00,68.74,68.77,68.45,68.74,81046.0,59.3074,59.3332,59.0572,59.3074,81046.0
2016-01-27 12:30:00,68.75,69.01,68.72,68.9,30970.0,59.316,59.5403,59.2901,59.4454,30970.0
2016-01-27 13:00:00,68.93,69.08,68.83,69.08,57781.0,59.4713,59.6007,59.385,59.6007,57781.0
2016-01-27 13:30:00,69.08,69.13,68.78,68.83,50969.0,59.6007,59.6438,59.3419,59.385,50969.0
2016-01-27 14:00:00,68.8,69.51,68.74,69.13,101792.0,59.3591,59.9717,59.3074,59.6438,101792.0
2016-01-27 14:30:00,69.21,69.65,69.07,69.61,49837.0,59.7129,60.0925,59.5921,60.058,49837.0
2016-01-27 15:00:00,69.62,70.15,69.61,69.83,93030.0,60.0666,60.5239,60.058,60.2478,93030.0
2016-01-27 15:30:00,69.85,70.0,69.69,69.76,85025.0,60.265,60.3945,60.127,60.1874,85025.0
2016-01-28 09:30:00,69.13,69.34,68.87,69.07,95585.0,59.6438,59.825,59.4195,59.5921,95585.0
2016-01-28 10:00:00,69.1,69.85,69.07,69.81,92510.0,59.618,60.265,59.5921,60.2305,92510.0
2016-01-28 10:30:00,69.8,70.08,69.39,69.45,120124.0,60.2219,60.4635,59.8682,59.9199,120124.0
2016-01-28 11:00:00,69.45,69.45,69.05,69.34,28430.0,59.9199,59.9199,59.5748,59.825,28430.0
2016-01-28 11:30:00,69.36,69.76,69.33,69.75,42392.0,59.8423,60.1874,59.8164,60.1788,42392.0
2016-01-28 12:00:00,69.72,69.72,69.44,69.5,13404.0,60.1529,60.1529,59.9113,59.9631,13404.0
2016-01-28 12:30:00,69.42,69.43,69.17,69.36,14580.0,59.894,59.9027,59.6784,59.8423,14580.0
2016-01-28 13:00:00,69.38,69.69,69.29,69.58,16550.0,59.8595,60.127,59.7819,60.0321,16550.0
2016-01-28 13:30:00,69.55,69.84,69.44,69.82,34641.0,60.0062,60.2564,59.9113,60.2392,34641.0
2016-01-28 14:00:00,69.77,69.77,69.48,69.59,22878.0,60.196,60.196,59.9458,60.0407,22878.0
2016-01-28 14:30:00,69.45,69.78,69.36,69.71,20474.0,59.9199,60.2046,59.8423,60.1443,20474.0
2016-01-28 15:00:00,69.66,69.82,69.59,69.81,27195.0,60.1011,60.2392,60.0407,60.2305,27195.0
2016-01-28 15:30:00,69.81,69.97,69.67,69.75,70596.0,60.2305,60.3686,60.1097,60.1788,70596.0
2016-01-29 09:30:00,69.48,69.54,68.49,68.49,231621.0,59.9458,59.9976,59.0917,59.0917,231621.0
2016-01-29 10:00:00,68.54,68.65,68.27,68.65,56903.0,59.1348,59.2297,58.9019,59.2297,56903.0
2016-01-29 10:30:00,68.65,68.71,68.39,68.63,36841.0,59.2297,59.2815,59.0054,59.2125,36841.0
2016-01-29 11:00:00,68.58,68.62,68.33,68.56,26357.0,59.1693,59.2038,58.9536,59.1521,26357.0
2016-01-29 11:30:00,68.51,68.8,68.46,68.5,45431.0,59.1089,59.3591,59.0658,59.1003,45431.0
2016-01-29 12:00:00,68.57,68.65,68.15,68.3,93980.0,59.1607,59.2297,58.7983,58.9277,93980.0
2016-01-29 12:30:00,68.29,68.43,68.26,68.41,25012.0,58.9191,59.0399,58.8932,59.0226,25012.0
2016-01-29 13:00:00,68.42,68.56,68.34,68.37,29554.0,59.0313,59.1521,58.9622,58.9881,29554.0
2016-01-29 13:30:00,68.44,68.52,68.34,68.42,48687.0,59.0485,59.1175,58.9622,59.0313,48687.0
2016-01-29 14:00:00,68.48,68.61,68.28,68.3,47074.0,59.083,59.1952,58.9105,58.9277,47074.0
2016-01-29 14:30:00,68.29,68.41,68.28,68.39,23844.0,58.9191,59.0226,58.9105,59.0054,23844.0
2016-01-29 15:00:00,68.36,68.38,68.04,68.05,59300.0,58.9795,58.9968,58.7034,58.712,59300.0
2016-01-29 15:30:00,68.07,68.15,67.48,67.48,200754.0,58.7293,58.7983,58.2203,58.2203,200754.0
2016-02-01 09:30:00,67.98,68.51,67.96,68.33,149295.0,58.6516,59.1089,58.6344,58.9536,149295.0
2016-02-01 10:00:00,68.34,68.57,67.99,68.13,51855.0,58.9622,59.1607,58.6603,58.7811,51855.0
2016-02-01 10:30:00,68.16,68.28,67.89,67.94,54062.0,58.8069,58.9105,58.574,58.6171,54062.0
2016-02-01 11:00:00,67.95,68.11,67.82,67.93,55248.0,58.6258,58.7638,58.5136,58.6085,55248.0
2016-02-01 11:30:00,67.92,68.03,67.81,67.95,32545.0,58.5999,58.6948,58.505,58.6258,32545.0
2016-02-01 12:00:00,67.93,68.18,67.87,68.14,32898.0,58.6085,58.8242,58.5567,58.7897,32898.0
2016-02-01 12:30:00,68.13,68.21,68.01,68.17,21118.0,58.7811,58.8501,58.6775,58.8156,21118.0
2016-02-01 13:00:00,68.14,68.17,67.84,67.84,18608.0,58.7897,58.8156,58.5309,58.5309,18608.0
2016-02-01 13:30:00,67.86,68.06,67.86,67.86,36129.0,58.5481,58.7207,58.5481,58.5481,36129.0
2016-02-01 14:00:00,67.86,68.0,67.8,67.8,43524.0,58.5481,58.6689,58.4963,58.4963,43524.0
2016-02-01 14:30:00,67.78,67.86,67.6,67.6,28947.0,58.4791,58.5481,58.3238,58.3238,28947.0
2016-02-01 15:00:00,67.64,67.7,67.38,67.4,63065.0,58.3583,58.4101,58.134,58.1512,63065.0
2016-02-01 15:30:00,67.4,67.77,67.39,67.75,152752.0,58.1512,58.4705,58.1426,58.4532,152752.0
2016-02-02 09:30:00,68.55,69.01,68.44,68.89,144071.0,59.1434,59.5403,59.0485,59.4368,144071.0
2016-02-02 10:00:00,68.92,69.16,68.7,69.0,45827.0,59.4627,59.6697,59.2728,59.5317,45827.0
2016-02-02 10:30:00,69.04,69.1,68.91,69.08,43112.0,59.5662,59.618,59.454,59.6007,43112.0
2016-02-02 11:00:00,69.08,69.11,68.8,68.84,27386.0,59.6007,59.6266,59.3591,59.3936,27386.0
2016-02-02 11:30:00,68.87,69.12,68.8,69.12,24893.0,59.4195,59.6352,59.3591,59.6352,24893.0
2016-02-02 12:00:00,69.11,69.41,69.1,69.2,31983.0,59.6266,59.8854,59.618,59.7042,31983.0
2016-02-02 12:30:00,69.25,69.25,69.03,69.08,28535.0,59.7474,59.7474,59.5576,59.6007,28535.0
2016-02-02 13:00:00,69.1,69.24,69.02,69.02,25078.0,59.618,59.7387,59.5489,59.5489,25078.0
2016-02-02 13:30:00,69.02,69.39,69.02,69.37,30419.0,59.5489,59.8682,59.5489,59.8509,30419.0
2016-02-02 14:00:00,69.35,69.42,69.27,69.38,65154.0,59.8337,59.894,59.7646,59.8595,65154.0
2016-02-02 14:30:00,69.41,69.41,69.14,69.37,22343.0,59.8854,59.8854,59.6525,59.8509,22343.0
2016-02-02 15:00:00,69.38,69.54,69.27,69.31,61570.0,59.8595,59.9976,59.7646,59.7991,61570.0
2016-02-02 15:30:00,69.33,69.35,69.16,69.24,108239.0,59.8164,59.8337,59.6697,59.7387,108239.0
2016-02-03 09:30:00,68.67,69.61,68.67,69.59,261055.0,59.247,60.058,59.247,60.0407,261055.0
2016-02-03 10:00:00,69.63,70.38,69.59,70.36,152764.0,60.0752,60.7223,60.0407,60.7051,152764.0
2016-02-03 10:30:00,70.44,70.67,69.85,69.85,111181.0,60.7741,60.9725,60.265,60.265,111181.0
2016-02-03 11:00:00,69.93,70.37,69.65,69.75,83836.0,60.3341,60.7137,60.0925,60.1788,83836.0
2016-02-03 11:30:00,69.77,69.82,69.39,69.65,64734.0,60.196,60.2392,59.8682,60.0925,64734.0
2016-02-03 12:00:00,69.56,69.72,69.38,69.52,34569.0,60.0148,60.1529,59.8595,59.9803,34569.0
2016-02-03 12:30:00,69.53,69.81,69.53,69.62,26179.0,59.989,60.2305,59.989,60.0666,26179.0
2016-02-03 13:00:00,69.57,69.93,69.55,69.93,30613.0,60.0235,60.3341,60.0062,60.3341,30613.0
2016-02-03 13:30:00,69.91,70.23,69.9,70.15,34732.0,60.3168,60.5929,60.3082,60.5239,34732.0
2016-02-03 14:00:00,70.15,70.15,69.26,69.3,63499.0,60.5239,60.5239,59.756,59.7905,63499.0
2016-02-03 14:30:00,69.33,69.46,69.01,69.06,38549.0,59.8164,59.9286,59.5403,59.5834,38549.0
2016-02-03 15:00:00,69.05,69.3,68.96,69.27,66509.0,59.5748,59.7905,59.4972,59.7646,66509.0
2016-02-03 15:30:00,69.33,69.4,69.08,69.14,61196.0,59.8164,59.8768,59.6007,59.6525,61196.0
2016-02-04 09:30:00,69.4,69.4,68.69,68.75,107494.0,59.8768,59.8768,59.2642,59.316,107494.0
2016-02-04 10:00:00,68.71,69.14,68.25,68.26,154085.0,59.2815,59.6525,58.8846,58.8932,154085.0
2016-02-04 10:30:00,68.36,68.37,68.07,68.1,62556.0,58.9795,58.9881,58.7293,58.7552,62556.0
2016-02-04 11:00:00,68.09,68.8,68.06,68.66,88358.0,58.7466,59.3591,58.7207,59.2383,88358.0
2016-02-04 11:30:00,68.69,69.1,68.68,68.98,48045.0,59.2642,59.618,59.2556,59.5144,48045.0
2016-02-04 12:00:00,68.94,69.03,68.47,68.66,43516.0,59.4799,59.5576,59.0744,59.2383,43516.0
2016-02-04 12:30:00,68.74,68.88,68.51,68.86,31524.0,59.3074,59.4281,59.1089,59.4109,31524.0
2016-02-04 13:00:00,68.84,68.88,68.65,68.87,11028.0,59.3936,59.4281,59.2297,59.4195,11028.0
2016-02-04 13:30:00,68.86,69.25,68.74,69.1,18875.0,59.4109,59.7474,59.3074,59.618,18875.0
2016-02-04 14:00:00,69.18,69.27,69.01,69.16,23239.0,59.687,59.7646,59.5403,59.6697,23239.0
2016-02-04 14:30:00,69.2,69.31,69.07,69.07,22280.0,59.7042,59.7991,59.5921,59.5921,22280.0
2016-02-04 15:00:00,69.06,69.2,68.87,69.01,23307.0,59.5834,59.7042,59.4195,59.5403,23307.0
2016-02-04 15:30:00,68.98,69.03,68.75,68.85,55300.0,59.5144,59.5576,59.316,59.4023,55300.0
2016-02-05 09:30:00,69.2,69.63,69.12,69.6,78528.0,59.7042,60.0752,59.6352,60.0493,78528.0
2016-02-05 10:00:00,69.57,69.97,69.36,69.9,107959.0,60.0235,60.3686,59.8423,60.3082,107959.0
2016-02-05 10:30:00,69.9,70.1,69.56,70.05,34706.0,60.3082,60.4807,60.0148,60.4376,34706.0
2016-02-05 11:00:00,70.01,70.47,70.0,70.3,46259.0,60.4031,60.8,60.3945,60.6533,46259.0
2016-02-05 11:30:00,70.22,70.31,70.05,70.14,18320.0,60.5843,60.6619,60.4376,60.5152,18320.0
2016-02-05 12:00:00,70.05,70.25,70.0,70.03,35805.0,60.4376,60.6102,60.3945,60.4203,35805.0
2016-02-05 12:30:00,69.98,70.18,69.91,70.08,27895.0,60.3772,60.5498,60.3168,60.4635,27895.0
2016-02-05 13:00:00,70.06,70.16,70.01,70.07,9678.0,60.4462,60.5325,60.4031,60.4549,9678.0
2016-02-05 13:30:00,70.12,70.43,70.12,70.33,21370.0,60.498,60.7655,60.498,60.6792,21370.0
2016-02-05 14:00:00,70.29,70.6,70.29,70.48,37689.0,60.6447,60.9121,60.6447,60.8086,37689.0
2016-02-05 14:30:00,70.47,70.49,70.27,70.38,20448.0,60.8,60.8172,60.6274,60.7223,20448.0
2016-02-05 15:00:00,70.42,70.56,70.32,70.45,29524.0,60.7568,60.8776,60.6705,60.7827,29524.0
2016-02-05 15:30:00,70.47,70.78,70.47,70.76,110767.0,60.8,61.0674,60.8,61.0502,110767.0
2016-02-08 09:30:00,71.49,72.39,71.49,72.31,233797.0,61.68,62.4565,61.68,62.3875,233797.0
2016-02-08 10:00:00,72.36,72.57,72.07,72.39,158108.0,62.4306,62.6118,62.1804,62.4565,158108.0
2016-02-08 10:30:00,72.52,72.52,72.14,72.44,136098.0,62.5687,62.5687,62.2408,62.4996,136098.0
2016-02-08 11:00:00,72.43,72.78,72.33,72.54,130150.0,62.491,62.793,62.4047,62.5859,130150.0
2016-02-08 11:30:00,72.58,72.7,72.28,72.28,69940.0,62.6204,62.724,62.3616,62.3616,69940.0
2016-02-08 12:00:00,72.29,72.37,71.95,72.02,41276.0,62.3702,62.4392,62.0769,62.1373,41276.0
2016-02-08 12:30:00,72.04,72.25,71.9,72.22,33522.0,62.1545,62.3357,62.0337,62.3098,33522.0
2016-02-08 13:00:00,72.21,72.59,72.2,72.49,29510.0,62.3012,62.6291,62.2926,62.5428,29510.0
2016-02-08 13:30:00,72.53,72.9,72.46,72.9,39713.0,62.5773,62.8965,62.5169,62.8965,39713.0
2016-02-08 14:00:00,72.93,72.96,72.73,72.79,73130.0,62.9224,62.9483,62.7498,62.8016,73130.0
2016-02-08 14:30:00,72.84,72.95,72.62,72.68,51799.0,62.8447,62.9397,62.6549,62.7067,51799.0
2016-02-08 15:00:00,72.69,72.69,72.11,72.22,118904.0,62.7153,62.7153,62.2149,62.3098,118904.0
2016-02-08 15:30:00,72.21,72.21,71.67,71.91,207263.0,62.3012,62.3012,61.8353,62.0424,207263.0
2016-02-09 09:30:00,72.88,72.91,71.51,71.85,251684.0,62.8793,62.9051,61.6973,61.9906,251684.0
2016-02-09 10:00:00,71.91,72.03,71.37,71.87,100072.0,62.0424,62.1459,61.5765,62.0079,100072.0
2016-02-09 10:30:00,71.86,72.64,71.86,72.64,77001.0,61.9992,62.6722,61.9992,62.6722,77001.0
2016-02-09 11:00:00,72.58,72.58,71.99,72.05,44854.0,62.6204,62.6204,62.1114,62.1632,44854.0
2016-02-09 11:30:00,72.08,72.49,72.01,72.49,30115.0,62.189,62.5428,62.1286,62.5428,30115.0
2016-02-09 12:00:00,72.48,72.48,72.2,72.34,15764.0,62.5341,62.5341,62.2926,62.4134,15764.0
2016-02-09 12:30:00,72.38,72.52,72.19,72.5,76813.0,62.4479,62.5687,62.2839,62.5514,76813.0
2016-02-09 13:00:00,72.5,72.91,72.47,72.8,66638.0,62.5514,62.9051,62.5255,62.8102,66638.0
2016-02-09 13:30:00,72.74,72.82,72.55,72.7,49205.0,62.7585,62.8275,62.5945,62.724,49205.0
2016-02-09 14:00:00,72.67,72.67,72.24,72.56,59185.0,62.6981,62.6981,62.3271,62.6032,59185.0
2016-02-09 14:30:00,72.5,72.5,71.98,72.08,66767.0,62.5514,62.5514,62.1028,62.189,66767.0
2016-02-09 15:00:00,72.08,72.24,71.58,72.15,111601.0,62.189,62.3271,61.7576,62.2494,111601.0
2016-02-09 15:30:00,72.13,72.47,71.96,72.33,71994.0,62.2322,62.5255,62.0855,62.4047,71994.0
2016-02-10 09:30:00,71.86,72.13,71.43,71.56,113495.0,61.9992,62.2322,61.6282,61.7404,113495.0
2016-02-10 10:00:00,71.51,71.69,71.11,71.24,146482.0,61.6973,61.8526,61.3521,61.4643,146482.0
2016-02-10 10:30:00,71.2,71.71,70.75,71.69,53925.0,61.4298,61.8698,61.0415,61.8526,53925.0
2016-02-10 11:00:00,71.61,71.81,71.39,71.69,66825.0,61.7835,61.9561,61.5937,61.8526,66825.0
2016-02-10 11:30:00,71.69,71.97,71.48,71.57,24276.0,61.8526,62.0941,61.6714,61.749,24276.0
2016-02-10 12:00:00,71.54,71.78,71.44,71.49,14989.0,61.7231,61.9302,61.6369,61.68,14989.0
2016-02-10 12:30:00,71.41,71.51,71.1,71.11,38962.0,61.611,61.6973,61.3435,61.3521,38962.0
2016-02-10 13:00:00,71.12,71.38,71.07,71.38,20779.0,61.3608,61.5851,61.3176,61.5851,20779.0
2016-02-10 13:30:00,71.32,71.5,71.3,71.43,34143.0,61.5333,61.6886,61.5161,61.6282,34143.0
2016-02-10 14:00:00,71.42,71.61,71.27,71.6,123921.0,61.6196,61.7835,61.4902,61.7749,123921.0
2016-02-10 14:30:00,71.62,71.99,71.43,71.8,84038.0,61.7922,62.1114,61.6282,61.9475,84038.0
2016-02-10 15:00:00,71.75,72.09,71.57,72.09,132088.0,61.9043,62.1977,61.749,62.1977,132088.0
2016-02-10 15:30:00,72.04,72.45,71.98,72.41,123414.0,62.1545,62.5083,62.1028,62.4738,123414.0
2016-02-11 09:30:00,73.71,73.71,72.9,73.01,203876.0,63.5954,63.5954,62.8965,62.9914,203876.0
2016-02-11 10:00:00,73.04,73.42,72.87,73.42,89436.0,63.0173,63.3452,62.8706,63.3452,89436.0
2016-02-11 10:30:00,73.43,73.59,73.25,73.51,65676.0,63.3538,63.4918,63.1985,63.4228,65676.0
2016-02-11 11:00:00,73.46,73.83,73.39,73.74,87213.0,63.3797,63.6989,63.3193,63.6212,87213.0
2016-02-11 11:30:00,73.78,73.97,73.62,73.74,49024.0,63.6558,63.8197,63.5177,63.6212,49024.0
2016-02-11 12:00:00,73.75,73.81,73.41,73.57,54542.0,63.6299,63.6816,63.3365,63.4746,54542.0
2016-02-11 12:30:00,73.57,73.77,73.0,73.1,68377.0,63.4746,63.6471,62.9828,63.0691,68377.0
2016-02-11 13:00:00,73.1,73.29,72.95,73.26,52165.0,63.0691,63.233,62.9397,63.2071,52165.0
2016-02-11 13:30:00,73.29,73.56,73.14,73.52,33562.0,63.233,63.4659,63.1036,63.4314,33562.0
2016-02-11 14:00:00,73.47,73.72,73.3,73.67,42211.0,63.3883,63.604,63.2416,63.5609,42211.0
2016-02-11 14:30:00,73.69,73.82,72.68,72.9,137417.0,63.5781,63.6903,62.7067,62.8965,137417.0
2016-02-11 15:00:00,72.86,73.32,72.83,72.99,72102.0,62.862,63.2589,62.8361,62.9742,72102.0
2016-02-11 15:30:00,73.06,73.14,72.69,73.1,101114.0,63.0346,63.1036,62.7153,63.0691,101114.0
2016-02-12 09:30:00,72.45,72.71,72.2,72.69,180326.0,62.5083,62.7326,62.2926,62.7153,180326.0
2016-02-12 10:00:00,72.71,72.77,72.35,72.47,68596.0,62.7326,62.7844,62.422,62.5255,68596.0
2016-02-12 10:30:00,72.49,72.67,72.32,72.6,56041.0,62.5428,62.6981,62.3961,62.6377,56041.0
2016-02-12 11:00:00,72.54,72.54,71.92,71.92,61900.0,62.5859,62.5859,62.051,62.051,61900.0
2016-02-12 11:30:00,71.87,72.18,71.82,72.15,35038.0,62.0079,62.2753,61.9647,62.2494,35038.0
2016-02-12 12:00:00,72.13,72.18,71.92,71.97,51114.0,62.2322,62.2753,62.051,62.0941,51114.0
2016-02-12 12:30:00,71.96,72.13,71.95,72.01,32965.0,62.0855,62.2322,62.0769,62.1286,32965.0
2016-02-12 13:00:00,72.07,72.27,72.02,72.2,23446.0,62.1804,62.353,62.1373,62.2926,23446.0
2016-02-12 13:30:00,72.17,72.25,72.06,72.16,29205.0,62.2667,62.3357,62.1718,62.2581,29205.0
2016-02-12 14:00:00,72.18,72.18,71.75,71.75,44643.0,62.2753,62.2753,61.9043,61.9043,44643.0
2016-02-12 14:30:00,71.78,71.92,71.61,71.67,18442.0,61.9302,62.051,61.7835,61.8353,18442.0
2016-02-12 15:00:00,71.72,71.77,71.6,71.67,81255.0,61.8784,61.9216,61.7749,61.8353,81255.0
2016-02-12 15:30:00,71.68,71.92,71.68,71.72,78784.0,61.8439,62.051,61.8439,61.8784,78784.0
2016-02-16 09:30:00,70.84,71.19,70.75,71.11,211438.0,61.1192,61.4212,61.0415,61.3521,211438.0
2016-02-16 10:00:00,71.11,71.25,70.81,70.87,82423.0,61.3521,61.4729,61.0933,61.1451,82423.0
2016-02-16 10:30:00,70.97,70.97,70.51,70.77,37626.0,61.2314,61.2314,60.8345,61.0588,37626.0
2016-02-16 11:00:00,70.78,71.07,70.68,70.8,33934.0,61.0674,61.3176,60.9811,61.0847,33934.0
2016-02-16 11:30:00,70.7,70.7,70.15,70.15,38556.0,60.9984,60.9984,60.5239,60.5239,38556.0
2016-02-16 12:00:00,70.15,70.3,70.05,70.17,37438.0,60.5239,60.6533,60.4376,60.5411,37438.0
2016-02-16 12:30:00,70.17,70.39,70.07,70.14,15848.0,60.5411,60.7309,60.4549,60.5152,15848.0
2016-02-16 13:00:00,70.09,70.16,69.94,70.16,41303.0,60.4721,60.5325,60.3427,60.5325,41303.0
2016-02-16 13:30:00,70.16,70.24,70.03,70.05,41638.0,60.5325,60.6015,60.4203,60.4376,41638.0
2016-02-16 14:00:00,70.03,70.11,69.98,70.06,23571.0,60.4203,60.4894,60.3772,60.4462,23571.0
2016-02-16 14:30:00,70.02,70.13,69.98,70.12,19795.0,60.4117,60.5066,60.3772,60.498,19795.0
2016-02-16 15:00:00,70.1,70.23,70.0,70.02,23640.0,60.4807,60.5929,60.3945,60.4117,23640.0
2016-02-16 15:30:00,70.0,70.06,69.88,70.0,88583.0,60.3945,60.4462,60.2909,60.3945,88583.0
2016-02-17 09:30:00,69.53,69.55,69.09,69.14,120476.0,59.989,60.0062,59.6093,59.6525,120476.0
2016-02-17 10:00:00,69.1,69.1,68.53,68.53,91720.0,59.618,59.618,59.1262,59.1262,91720.0
2016-02-17 10:30:00,68.5,68.75,68.46,68.52,56106.0,59.1003,59.316,59.0658,59.1175,56106.0
2016-02-17 11:00:00,68.55,68.87,68.46,68.71,64413.0,59.1434,59.4195,59.0658,59.2815,64413.0
2016-02-17 11:30:00,68.73,68.9,68.59,68.79,25070.0,59.2987,59.4454,59.1779,59.3505,25070.0
2016-02-17 12:00:00,68.83,68.86,68.72,68.74,40703.0,59.385,59.4109,59.2901,59.3074,40703.0
2016-02-17 12:30:00,68.74,68.88,68.61,68.82,34914.0,59.3074,59.4281,59.1952,59.3764,34914.0
2016-02-17 13:00:00,68.81,68.86,68.75,68.76,10938.0,59.3678,59.4109,59.316,59.3246,10938.0
2016-02-17 13:30:00,68.81,68.99,68.8,68.82,25882.0,59.3678,59.5231,59.3591,59.3764,25882.0
2016-02-17 14:00:00,68.86,68.92,68.55,68.71,17437.0,59.4109,59.4627,59.1434,59.2815,17437.0
2016-02-17 14:30:00,68.76,69.01,68.64,69.01,15545.0,59.3246,59.5403,59.2211,59.5403,15545.0
2016-02-17 15:00:00,69.0,69.04,68.83,68.91,29383.0,59.5317,59.5662,59.385,59.454,29383.0
2016-02-17 15:30:00,68.91,69.02,68.8,68.91,124146.0,59.454,59.5489,59.3591,59.454,124146.0
2016-02-18 09:30:00,68.88,69.32,68.82,68.92,107947.0,59.4281,59.8078,59.3764,59.4627,107947.0
2016-02-18 10:00:00,68.96,69.14,68.84,68.87,50211.0,59.4972,59.6525,59.3936,59.4195,50211.0
2016-02-18 10:30:00,68.89,69.08,68.84,68.96,62662.0,59.4368,59.6007,59.3936,59.4972,62662.0
2016-02-18 11:00:00,68.98,69.36,68.95,69.17,56115.0,59.5144,59.8423,59.4885,59.6784,56115.0
2016-02-18 11:30:00,69.17,69.19,68.99,69.0,38460.0,59.6784,59.6956,59.5231,59.5317,38460.0
2016-02-18 12:00:00,69.0,69.16,68.88,68.95,26207.0,59.5317,59.6697,59.4281,59.4885,26207.0
2016-02-18 12:30:00,68.96,69.15,68.92,69.07,14656.0,59.4972,59.6611,59.4627,59.5921,14656.0
2016-02-18 13:00:00,69.1,69.37,69.08,69.34,26534.0,59.618,59.8509,59.6007,59.825,26534.0
2016-02-18 13:30:00,69.33,69.52,69.3,69.37,19809.0,59.8164,59.9803,59.7905,59.8509,19809.0
2016-02-18 14:00:00,69.34,69.37,69.21,69.22,27384.0,59.825,59.8509,59.7129,59.7215,27384.0
2016-02-18 14:30:00,69.23,69.23,68.99,69.09,55330.0,59.7301,59.7301,59.5231,59.6093,55330.0
2016-02-18 15:00:00,69.08,69.26,69.05,69.19,17639.0,59.6007,59.756,59.5748,59.6956,17639.0
2016-02-18 15:30:00,69.22,69.36,69.19,69.27,109397.0,59.7215,59.8423,59.6956,59.7646,109397.0
2016-02-19 09:30:00,69.55,69.69,69.35,69.56,177995.0,60.0062,60.127,59.8337,60.0148,177995.0
2016-02-19 10:00:00,69.58,69.8,69.22,69.34,71915.0,60.0321,60.2219,59.7215,59.825,71915.0
2016-02-19 10:30:00,69.33,69.33,69.08,69.28,45193.0,59.8164,59.8164,59.6007,59.7733,45193.0
2016-02-19 11:00:00,69.32,69.4,68.89,68.91,41704.0,59.8078,59.8768,59.4368,59.454,41704.0
2016-02-19 11:30:00,68.87,69.07,68.85,69.06,45270.0,59.4195,59.5921,59.4023,59.5834,45270.0
2016-02-19 12:00:00,69.05,69.1,68.99,69.05,26228.0,59.5748,59.618,59.5231,59.5748,26228.0
2016-02-19 12:30:00,69.08,69.08,68.9,68.98,24258.0,59.6007,59.6007,59.4454,59.5144,24258.0
2016-02-19 13:00:00,69.01,69.09,68.93,68.99,9223.0,59.5403,59.6093,59.4713,59.5231,9223.0
2016-02-19 13:30:00,68.99,69.05,68.94,68.97,17513.0,59.5231,59.5748,59.4799,59.5058,17513.0
2016-02-19 14:00:00,68.97,68.99,68.86,68.98,28664.0,59.5058,59.5231,59.4109,59.5144,28664.0
2016-02-19 14:30:00,68.95,69.11,68.95,69.06,31275.0,59.4885,59.6266,59.4885,59.5834,31275.0
2016-02-19 15:00:00,69.05,69.08,68.96,68.98,27898.0,59.5748,59.6007,59.4972,59.5144,27898.0
2016-02-19 15:30:00,68.96,68.99,68.9,68.91,36552.0,59.4972,59.5231,59.4454,59.454,36552.0
2016-02-22 09:30:00,68.24,68.35,67.83,67.97,89075.0,58.876,58.9709,58.5222,58.643,89075.0
2016-02-22 10:00:00,67.94,68.19,67.86,68.04,23614.0,58.6171,58.8328,58.5481,58.7034,23614.0
2016-02-22 10:30:00,68.01,68.21,67.98,68.2,27092.0,58.6775,58.8501,58.6516,58.8415,27092.0
2016-02-22 11:00:00,68.2,68.28,68.04,68.04,18395.0,58.8415,58.9105,58.7034,58.7034,18395.0
2016-02-22 11:30:00,68.04,68.15,68.02,68.05,13799.0,58.7034,58.7983,58.6862,58.712,13799.0
2016-02-22 12:00:00,68.08,68.14,68.04,68.1,9962.0,58.7379,58.7897,58.7034,58.7552,9962.0
2016-02-22 12:30:00,68.1,68.17,68.0,68.15,23669.0,58.7552,58.8156,58.6689,58.7983,23669.0
2016-02-22 13:00:00,68.15,68.15,68.01,68.03,11128.0,58.7983,58.7983,58.6775,58.6948,11128.0
2016-02-22 13:30:00,68.01,68.03,67.84,67.89,24839.0,58.6775,58.6948,58.5309,58.574,24839.0
2016-02-22 14:00:00,67.9,68.01,67.88,67.97,11883.0,58.5826,58.6775,58.5654,58.643,11883.0
2016-02-22 14:30:00,68.0,68.05,67.94,67.96,16587.0,58.6689,58.712,58.6171,58.6344,16587.0
2016-02-22 15:00:00,67.93,68.18,67.93,68.14,39893.0,58.6085,58.8242,58.6085,58.7897,39893.0
2016-02-22 15:30:00,68.12,68.22,68.03,68.13,68725.0,58.7724,58.8587,58.6948,58.7811,68725.0
2016-02-23 09:30:00,68.37,68.48,68.2,68.26,39857.0,58.9881,59.083,58.8415,58.8932,39857.0
2016-02-23 10:00:00,68.28,68.64,68.18,68.42,77176.0,58.9105,59.2211,58.8242,59.0313,77176.0
2016-02-23 10:30:00,68.42,68.58,68.33,68.49,75982.0,59.0313,59.1693,58.9536,59.0917,75982.0
2016-02-23 11:00:00,68.54,68.81,68.54,68.6,36093.0,59.1348,59.3678,59.1348,59.1866,36093.0
2016-02-23 11:30:00,68.56,68.67,68.33,68.39,36817.0,59.1521,59.247,58.9536,59.0054,36817.0
2016-02-23 12:00:00,68.44,68.56,68.42,68.47,32827.0,59.0485,59.1521,59.0313,59.0744,32827.0
2016-02-23 12:30:00,68.45,68.47,68.38,68.39,9551.0,59.0572,59.0744,58.9968,59.0054,9551.0
2016-02-23 13:00:00,68.4,68.45,68.37,68.41,48350.0,59.014,59.0572,58.9881,59.0226,48350.0
2016-02-23 13:30:00,68.4,68.54,68.4,68.45,479394.0,59.014,59.1348,59.014,59.0572,479394.0
2016-02-23 14:00:00,68.46,68.55,68.42,68.45,47911.0,59.0658,59.1434,59.0313,59.0572,47911.0
2016-02-23 14:30:00,68.43,68.54,68.4,68.54,39491.0,59.0399,59.1348,59.014,59.1348,39491.0
2016-02-23 15:00:00,68.55,68.73,68.55,68.73,28460.0,59.1434,59.2987,59.1434,59.2987,28460.0
2016-02-23 15:30:00,68.72,68.8,68.54,68.75,106149.0,59.2901,59.3591,59.1348,59.316,106149.0
2016-02-24 09:30:00,69.46,69.85,69.27,69.74,112729.0,59.9286,60.265,59.7646,60.1701,112729.0
2016-02-24 10:00:00,69.79,69.89,69.6,69.6,49925.0,60.2133,60.2996,60.0493,60.0493,49925.0
2016-02-24 10:30:00,69.6,69.76,69.3,69.42,81148.0,60.0493,60.1874,59.7905,59.894,81148.0
2016-02-24 11:00:00,69.45,69.61,69.4,69.51,29150.0,59.9199,60.058,59.8768,59.9717,29150.0
2016-02-24 11:30:00,69.52,69.52,69.01,69.06,51130.0,59.9803,59.9803,59.5403,59.5834,51130.0
2016-02-24 12:00:00,69.04,69.09,68.83,68.99,59863.0,59.5662,59.6093,59.385,59.5231,59863.0
2016-02-24 12:30:00,68.91,69.1,68.87,68.92,27564.0,59.454,59.618,59.4195,59.4627,27564.0
2016-02-24 13:00:00,68.91,68.92,68.59,68.72,61663.0,59.454,59.4627,59.1779,59.2901,61663.0
2016-02-24 13:30:00,68.71,68.8,68.69,68.75,24261.0,59.2815,59.3591,59.2642,59.316,24261.0
2016-02-24 14:00:00,68.71,68.73,68.2,68.3,60906.0,59.2815,59.2987,58.8415,58.9277,60906.0
2016-02-24 14:30:00,68.32,68.43,68.21,68.42,19924.0,58.945,59.0399,58.8501,59.0313,19924.0
2016-02-24 15:00:00,68.39,68.39,68.03,68.05,34193.0,59.0054,59.0054,58.6948,58.712,34193.0
2016-02-24 15:30:00,68.05,68.15,67.94,68.1,76847.0,58.712,58.7983,58.6171,58.7552,76847.0
2016-02-25 09:30:00,67.98,68.08,67.63,68.0,88691.0,58.6516,58.7379,58.3497,58.6689,88691.0
2016-02-25 10:00:00,68.05,68.19,67.92,67.96,26772.0,58.712,58.8328,58.5999,58.6344,26772.0
2016-02-25 10:30:00,67.95,68.11,67.86,68.1,27305.0,58.6258,58.7638,58.5481,58.7552,27305.0
2016-02-25 11:00:00,68.13,68.19,68.02,68.06,16164.0,58.7811,58.8328,58.6862,58.7207,16164.0
2016-02-25 11:30:00,68.0,68.15,67.92,67.96,4261.0,58.6689,58.7983,58.5999,58.6344,4261.0
2016-02-25 12:00:00,67.99,68.07,67.96,68.01,7649.0,58.6603,58.7293,58.6344,58.6775,7649.0
2016-02-25 12:30:00,68.04,68.16,68.03,68.04,8999.0,58.7034,58.8069,58.6948,58.7034,8999.0
2016-02-25 13:00:00,68.06,68.06,67.76,67.78,23116.0,58.7207,58.7207,58.4618,58.4791,23116.0
2016-02-25 13:30:00,67.79,67.8,67.58,67.58,33562.0,58.4877,58.4963,58.3065,58.3065,33562.0
2016-02-25 14:00:00,67.62,67.64,67.47,67.58,38539.0,58.341,58.3583,58.2116,58.3065,38539.0
2016-02-25 14:30:00,67.58,67.71,67.55,67.64,47917.0,58.3065,58.4187,58.2807,58.3583,47917.0
2016-02-25 15:00:00,67.65,67.65,67.52,67.6,9044.0,58.3669,58.3669,58.2548,58.3238,9044.0
2016-02-25 15:30:00,67.59,67.66,67.42,67.47,61212.0,58.3152,58.3756,58.1685,58.2116,61212.0
2016-02-26 09:30:00,67.1,67.25,66.92,67.03,95451.0,57.8924,58.0218,57.7371,57.832,95451.0
2016-02-26 10:00:00,67.07,67.31,67.07,67.27,46606.0,57.8665,58.0736,57.8665,58.0391,46606.0
2016-02-26 10:30:00,67.21,67.21,67.01,67.01,21043.0,57.9873,57.9873,57.8148,57.8148,21043.0
2016-02-26 11:00:00,67.01,67.03,66.84,67.03,55682.0,57.8148,57.832,57.6681,57.832,55682.0
2016-02-26 11:30:00,67.03,67.17,66.92,66.93,44973.0,57.832,57.9528,57.7371,57.7457,44973.0
2016-02-26 12:00:00,67.04,67.1,66.94,66.97,28169.0,57.8406,57.8924,57.7544,57.7802,28169.0
2016-02-26 12:30:00,66.95,67.01,66.88,66.95,15564.0,57.763,57.8148,57.7026,57.763,15564.0
2016-02-26 13:00:00,66.97,67.0,66.88,66.99,11156.0,57.7802,57.8061,57.7026,57.7975,11156.0
2016-02-26 13:30:00,67.0,67.18,66.96,67.13,25833.0,57.8061,57.9614,57.7716,57.9183,25833.0
2016-02-26 14:00:00,67.12,67.26,67.09,67.18,25172.0,57.9097,58.0304,57.8838,57.9614,25172.0
2016-02-26 14:30:00,67.2,67.34,67.14,67.26,27324.0,57.9787,58.0995,57.9269,58.0304,27324.0
2016-02-26 15:00:00,67.23,67.23,66.99,67.12,36548.0,58.0046,58.0046,57.7975,57.9097,36548.0
2016-02-26 15:30:00,67.1,67.13,66.99,67.05,57312.0,57.8924,57.9183,57.7975,57.8493,57312.0
2016-02-29 09:30:00,67.08,67.12,66.86,66.94,53463.0,57.8751,57.9097,57.6853,57.7544,53463.0
2016-02-29 10:00:00,66.99,67.05,66.79,66.96,29630.0,57.7975,57.8493,57.6249,57.7716,29630.0
2016-02-29 10:30:00,66.97,67.02,66.7,66.71,32981.0,57.7802,57.8234,57.5473,57.5559,32981.0
2016-02-29 11:00:00,66.7,66.72,66.56,66.65,27042.0,57.5473,57.5645,57.4265,57.5042,27042.0
2016-02-29 11:30:00,66.66,66.66,66.48,66.63,36306.0,57.5128,57.5128,57.3575,57.4869,36306.0
2016-02-29 12:00:00,66.58,66.61,66.53,66.59,11118.0,57.4438,57.4696,57.4006,57.4524,11118.0
2016-02-29 12:30:00,66.59,66.67,66.58,66.63,4103.0,57.4524,57.5214,57.4438,57.4869,4103.0
2016-02-29 13:00:00,66.6,66.69,66.56,66.69,10044.0,57.461,57.5387,57.4265,57.5387,10044.0
2016-02-29 13:30:00,66.74,66.77,66.68,66.71,9590.0,57.5818,57.6077,57.53,57.5559,9590.0
2016-02-29 14:00:00,66.69,67.0,66.69,66.9,14152.0,57.5387,57.8061,57.5387,57.7198,14152.0
2016-02-29 14:30:00,66.91,67.08,66.87,67.06,29178.0,57.7285,57.8751,57.694,57.8579,29178.0
2016-02-29 15:00:00,67.07,67.28,67.07,67.1,44086.0,57.8665,58.0477,57.8665,57.8924,44086.0
2016-02-29 15:30:00,67.09,67.31,67.05,67.31,190622.0,57.8838,58.0736,57.8493,58.0736,190622.0
2016-03-01 09:30:00,66.76,67.1,66.63,67.0,56026.0,57.5991,57.8924,57.4869,57.8061,56026.0
2016-03-01 10:00:00,66.98,66.98,66.51,66.57,37773.0,57.7889,57.7889,57.3834,57.4351,37773.0
2016-03-01 10:30:00,66.54,66.67,66.41,66.63,95946.0,57.4092,57.5214,57.2971,57.4869,95946.0
2016-03-01 11:00:00,66.62,66.67,66.35,66.37,25409.0,57.4783,57.5214,57.2453,57.2626,25409.0
2016-03-01 11:30:00,66.37,66.49,66.36,66.36,38035.0,57.2626,57.3661,57.2539,57.2539,38035.0
2016-03-01 12:00:00,66.42,66.42,66.25,66.32,45389.0,57.3057,57.3057,57.159,57.2194,45389.0
2016-03-01 12:30:00,66.34,66.44,66.32,66.35,10715.0,57.2367,57.323,57.2194,57.2453,10715.0
2016-03-01 13:00:00,66.35,66.43,66.21,66.25,24838.0,57.2453,57.3143,57.1245,57.159,24838.0
2016-03-01 13:30:00,66.23,66.3,66.17,66.3,41549.0,57.1418,57.2022,57.09,57.2022,41549.0
2016-03-01 14:00:00,66.3,66.39,66.27,66.35,43907.0,57.2022,57.2798,57.1763,57.2453,43907.0
2016-03-01 14:30:00,66.31,66.39,66.13,66.13,31675.0,57.2108,57.2798,57.0555,57.0555,31675.0
2016-03-01 15:00:00,66.13,66.14,66.06,66.11,111319.0,57.0555,57.0641,56.9951,57.0383,111319.0
2016-03-01 15:30:00,66.11,66.15,65.91,65.91,88731.0,57.0383,57.0728,56.8657,56.8657,88731.0
2016-03-02 09:30:00,65.95,66.07,65.8,65.98,73822.0,56.9002,57.0037,56.7708,56.9261,73822.0
2016-03-02 10:00:00,65.98,66.0,65.72,65.8,27824.0,56.9261,56.9433,56.7018,56.7708,27824.0
2016-03-02 10:30:00,65.81,66.04,65.62,65.62,74771.0,56.7794,56.9779,56.6155,56.6155,74771.0
2016-03-02 11:00:00,65.64,65.71,65.54,65.65,53225.0,56.6327,56.6931,56.5465,56.6414,53225.0
2016-03-02 11:30:00,65.58,65.77,65.58,65.76,30912.0,56.581,56.7449,56.581,56.7363,30912.0
2016-03-02 12:00:00,65.78,65.81,65.73,65.77,12313.0,56.7535,56.7794,56.7104,56.7449,12313.0
2016-03-02 12:30:00,65.79,65.81,65.61,65.63,16170.0,56.7622,56.7794,56.6069,56.6241,16170.0
2016-03-02 13:00:00,65.61,65.66,65.45,65.49,27436.0,56.6069,56.65,56.4688,56.5033,27436.0
2016-03-02 13:30:00,65.49,65.59,65.41,65.59,16976.0,56.5033,56.5896,56.4343,56.5896,16976.0
2016-03-02 14:00:00,65.56,65.66,65.49,65.52,35914.0,56.5637,56.65,56.5033,56.5292,35914.0
2016-03-02 14:30:00,65.5,65.5,65.4,65.48,33889.0,56.512,56.512,56.4257,56.4947,33889.0
2016-03-02 15:00:00,65.48,65.55,65.38,65.42,68392.0,56.4947,56.5551,56.4084,56.4429,68392.0
2016-03-02 15:30:00,65.43,65.47,65.17,65.17,164211.0,56.4516,56.4861,56.2272,56.2272,164211.0
2016-03-03 09:30:00,65.15,65.24,65.01,65.11,83605.0,56.21,56.2876,56.0892,56.1755,83605.0
2016-03-03 10:00:00,65.08,65.19,64.94,65.01,74901.0,56.1496,56.2445,56.0288,56.0892,74901.0
2016-03-03 10:30:00,64.96,64.98,64.74,64.79,53934.0,56.0461,56.0633,55.8562,55.8994,53934.0
2016-03-03 11:00:00,64.8,65.11,64.75,65.11,46796.0,55.908,56.1755,55.8649,56.1755,46796.0
2016-03-03 11:30:00,65.12,65.12,64.93,64.94,53074.0,56.1841,56.1841,56.0202,56.0288,53074.0
2016-03-03 12:00:00,64.92,65.08,64.87,65.06,29398.0,56.0115,56.1496,55.9684,56.1323,29398.0
2016-03-03 12:30:00,65.03,65.07,64.97,65.01,20238.0,56.1065,56.141,56.0547,56.0892,20238.0
2016-03-03 13:00:00,65.01,65.01,64.9,65.01,21575.0,56.0892,56.0892,55.9943,56.0892,21575.0
2016-03-03 13:30:00,64.91,64.92,64.78,64.81,17856.0,56.0029,56.0115,55.8908,55.9166,17856.0
2016-03-03 14:00:00,64.8,64.84,64.72,64.8,36866.0,55.908,55.9425,55.839,55.908,36866.0
2016-03-03 14:30:00,64.8,64.85,64.77,64.81,34227.0,55.908,55.9512,55.8821,55.9166,34227.0
2016-03-03 15:00:00,64.79,64.82,64.69,64.75,70143.0,55.8994,55.9253,55.8131,55.8649,70143.0
2016-03-03 15:30:00,64.74,64.78,64.52,64.55,102252.0,55.8562,55.8908,55.6664,55.6923,102252.0
2016-03-04 09:30:00,64.54,64.75,64.44,64.61,62233.0,55.6837,55.8649,55.5974,55.7441,62233.0
2016-03-04 10:00:00,64.58,64.66,64.38,64.41,33807.0,55.7182,55.7872,55.5456,55.5715,33807.0
2016-03-04 10:30:00,64.44,64.44,64.23,64.3,92854.0,55.5974,55.5974,55.4162,55.4766,92854.0
2016-03-04 11:00:00,64.23,64.26,63.92,63.98,58888.0,55.4162,55.4421,55.1488,55.2005,58888.0
2016-03-04 11:30:00,64.01,64.04,63.88,63.89,49649.0,55.2264,55.2523,55.1143,55.1229,49649.0
2016-03-04 12:00:00,63.88,64.01,63.84,63.99,29634.0,55.1143,55.2264,55.0797,55.2092,29634.0
2016-03-04 12:30:00,63.95,64.0,63.81,63.89,14237.0,55.1747,55.2178,55.0539,55.1229,14237.0
2016-03-04 13:00:00,63.89,64.0,63.86,63.89,19112.0,55.1229,55.2178,55.097,55.1229,19112.0
2016-03-04 13:30:00,63.89,63.94,63.81,63.82,19444.0,55.1229,55.166,55.0539,55.0625,19444.0
2016-03-04 14:00:00,63.84,64.26,63.84,64.18,74426.0,55.0797,55.4421,55.0797,55.3731,74426.0
2016-03-04 14:30:00,64.22,64.46,64.15,64.32,65801.0,55.4076,55.6147,55.3472,55.4939,65801.0
2016-03-04 15:00:00,64.31,64.43,64.24,64.25,75141.0,55.4853,55.5888,55.4249,55.4335,75141.0
2016-03-04 15:30:00,64.25,64.29,64.15,64.18,50566.0,55.4335,55.468,55.3472,55.3731,50566.0
2016-03-07 09:30:00,64.45,64.45,64.06,64.18,40345.0,55.606,55.606,55.2696,55.3731,40345.0
2016-03-07 10:00:00,64.22,64.22,63.75,63.85,47353.0,55.4076,55.4076,55.0021,55.0884,47353.0
2016-03-07 10:30:00,63.82,63.92,63.69,63.85,43317.0,55.0625,55.1488,54.9503,55.0884,43317.0
2016-03-07 11:00:00,63.84,63.85,63.63,63.68,15924.0,55.0797,55.0884,54.8986,54.9417,15924.0
2016-03-07 11:30:00,63.6,63.6,63.4,63.54,33536.0,54.8727,54.8727,54.7001,54.8209,33536.0
2016-03-07 12:00:00,63.51,63.58,63.48,63.54,12937.0,54.795,54.8554,54.7691,54.8209,12937.0
2016-03-07 12:30:00,63.54,63.58,63.48,63.53,52784.0,54.8209,54.8554,54.7691,54.8123,52784.0
2016-03-07 13:00:00,63.51,63.62,63.43,63.61,31851.0,54.795,54.8899,54.726,54.8813,31851.0
2016-03-07 13:30:00,63.61,63.77,63.61,63.69,30164.0,54.8813,55.0193,54.8813,54.9503,30164.0
2016-03-07 14:00:00,63.71,63.85,63.63,63.84,20738.0,54.9676,55.0884,54.8986,55.0797,20738.0
2016-03-07 14:30:00,63.85,64.0,63.83,63.84,34858.0,55.0884,55.2178,55.0711,55.0797,34858.0
2016-03-07 15:00:00,63.88,63.97,63.67,63.72,20788.0,55.1143,55.1919,54.9331,54.9762,20788.0
2016-03-07 15:30:00,63.7,63.72,63.45,63.45,50391.0,54.959,54.9762,54.7433,54.7433,50391.0
2016-03-08 09:30:00,63.83,64.19,63.8,64.19,130709.0,55.0711,55.3817,55.0452,55.3817,130709.0
2016-03-08 10:00:00,64.21,64.38,64.12,64.38,111325.0,55.399,55.5456,55.3213,55.5456,111325.0
2016-03-08 10:30:00,64.43,64.71,64.34,64.69,78922.0,55.5888,55.8304,55.5111,55.8131,78922.0
2016-03-08 11:00:00,64.67,64.69,64.42,64.52,52569.0,55.7959,55.8131,55.5802,55.6664,52569.0
2016-03-08 11:30:00,64.55,64.61,64.46,64.51,27951.0,55.6923,55.7441,55.6147,55.6578,27951.0
2016-03-08 12:00:00,64.53,64.59,64.38,64.45,74900.0,55.6751,55.7268,55.5456,55.606,74900.0
2016-03-08 12:30:00,64.44,64.62,64.41,64.5,43328.0,55.5974,55.7527,55.5715,55.6492,43328.0
2016-03-08 13:00:00,64.5,64.6,64.37,64.38,17820.0,55.6492,55.7355,55.537,55.5456,17820.0
2016-03-08 13:30:00,64.41,64.41,64.25,64.35,34431.0,55.5715,55.5715,55.4335,55.5198,34431.0
2016-03-08 14:00:00,64.4,64.47,64.3,64.47,17659.0,55.5629,55.6233,55.4766,55.6233,17659.0
2016-03-08 14:30:00,64.49,64.63,64.47,64.53,43748.0,55.6406,55.7613,55.6233,55.6751,43748.0
2016-03-08 15:00:00,64.55,64.77,64.52,64.77,26126.0,55.6923,55.8821,55.6664,55.8821,26126.0
2016-03-08 15:30:00,64.76,65.05,64.72,64.99,315686.0,55.8735,56.1237,55.839,56.0719,315686.0
2016-03-09 09:30:00,64.79,64.98,64.54,64.8,158339.0,55.8994,56.0633,55.6837,55.908,158339.0
2016-03-09 10:00:00,64.69,64.93,64.67,64.93,32021.0,55.8131,56.0202,55.7959,56.0202,32021.0
2016-03-09 10:30:00,64.9,65.09,64.6,64.96,52411.0,55.9943,56.1582,55.7355,56.0461,52411.0
2016-03-09 11:00:00,64.93,64.94,64.75,64.79,21459.0,56.0202,56.0288,55.8649,55.8994,21459.0
2016-03-09 11:30:00,64.76,64.88,64.6,64.6,30560.0,55.8735,55.977,55.7355,55.7355,30560.0
2016-03-09 12:00:00,64.62,64.71,64.62,64.69,25262.0,55.7527,55.8304,55.7527,55.8131,25262.0
2016-03-09 12:30:00,64.67,64.85,64.63,64.81,25004.0,55.7959,55.9512,55.7613,55.9166,25004.0
2016-03-09 13:00:00,64.83,64.84,64.75,64.82,37749.0,55.9339,55.9425,55.8649,55.9253,37749.0
2016-03-09 13:30:00,64.8,64.8,64.59,64.62,79029.0,55.908,55.908,55.7268,55.7527,79029.0
2016-03-09 14:00:00,64.62,64.66,64.55,64.63,15837.0,55.7527,55.7872,55.6923,55.7613,15837.0
2016-03-09 14:30:00,64.62,64.71,64.57,64.62,41322.0,55.7527,55.8304,55.7096,55.7527,41322.0
2016-03-09 15:00:00,64.64,64.86,64.61,64.8,49676.0,55.77,55.9598,55.7441,55.908,49676.0
2016-03-09 15:30:00,64.81,64.85,64.64,64.65,179740.0,55.9166,55.9512,55.77,55.7786,179740.0
2016-03-10 09:30:00,64.42,64.57,64.24,64.37,128354.0,55.5802,55.7096,55.4249,55.537,128354.0
2016-03-10 10:00:00,64.36,64.78,64.32,64.71,134252.0,55.5284,55.8908,55.4939,55.8304,134252.0
2016-03-10 10:30:00,64.73,65.1,64.72,65.05,121861.0,55.8476,56.1668,55.839,56.1237,121861.0
2016-03-10 11:00:00,65.08,65.54,65.05,65.48,91762.0,56.1496,56.5465,56.1237,56.4947,91762.0
2016-03-10 11:30:00,65.47,65.57,65.25,65.34,88899.0,56.4861,56.5724,56.2963,56.3739,88899.0
2016-03-10 12:00:00,65.37,65.43,65.24,65.38,80498.0,56.3998,56.4516,56.2876,56.4084,80498.0
2016-03-10 12:30:00,65.35,65.72,65.35,65.6,44398.0,56.3825,56.7018,56.3825,56.5982,44398.0
2016-03-10 13:00:00,65.61,65.84,65.5,65.52,35335.0,56.6069,56.8053,56.512,56.5292,35335.0
2016-03-10 13:30:00,65.53,65.53,65.37,65.5,23335.0,56.5378,56.5378,56.3998,56.512,23335.0
2016-03-10 14:00:00,65.5,65.74,65.4,65.41,106998.0,56.512,56.719,56.4257,56.4343,106998.0
2016-03-10 14:30:00,65.4,65.48,65.16,65.27,73387.0,56.4257,56.4947,56.2186,56.3135,73387.0
2016-03-10 15:00:00,65.22,65.37,65.05,65.09,54642.0,56.2704,56.3998,56.1237,56.1582,54642.0
2016-03-10 15:30:00,65.09,65.31,65.06,65.19,114091.0,56.1582,56.348,56.1323,56.2445,114091.0
2016-03-11 09:30:00,64.67,64.7,64.42,64.52,120673.0,55.7959,55.8217,55.5802,55.6664,120673.0
2016-03-11 10:00:00,64.51,64.66,64.49,64.52,80372.0,55.6578,55.7872,55.6406,55.6664,80372.0
2016-03-11 10:30:00,64.49,64.49,64.27,64.31,67677.0,55.6406,55.6406,55.4507,55.4853,67677.0
2016-03-11 11:00:00,64.31,64.36,64.07,64.09,28381.0,55.4853,55.5284,55.2782,55.2954,28381.0
2016-03-11 11:30:00,64.09,64.16,64.05,64.12,79692.0,55.2954,55.3558,55.2609,55.3213,79692.0
2016-03-11 12:00:00,64.15,64.2,64.06,64.06,27486.0,55.3472,55.3903,55.2696,55.2696,27486.0
2016-03-11 12:30:00,64.08,64.21,64.07,64.19,18640.0,55.2868,55.399,55.2782,55.3817,18640.0
2016-03-11 13:00:00,64.19,64.28,64.14,64.14,33259.0,55.3817,55.4594,55.3386,55.3386,33259.0
2016-03-11 13:30:00,64.14,64.2,64.1,64.13,31034.0,55.3386,55.3903,55.3041,55.33,31034.0
2016-03-11 14:00:00,64.1,64.1,64.0,64.07,38673.0,55.3041,55.3041,55.2178,55.2782,38673.0
2016-03-11 14:30:00,64.08,64.18,64.08,64.14,110738.0,55.2868,55.3731,55.2868,55.3386,110738.0
2016-03-11 15:00:00,64.15,64.15,63.81,63.83,98095.0,55.3472,55.3472,55.0539,55.0711,98095.0
2016-03-11 15:30:00,63.84,63.89,63.7,63.78,162630.0,55.0797,55.1229,54.959,55.028,162630.0
2016-03-14 09:30:00,63.98,64.12,63.87,64.11,119003.0,55.2005,55.3213,55.1056,55.3127,119003.0
2016-03-14 10:00:00,64.12,64.14,63.88,63.99,50666.0,55.3213,55.3386,55.1143,55.2092,50666.0
2016-03-14 10:30:00,64.01,64.02,63.84,64.0,42621.0,55.2264,55.235,55.0797,55.2178,42621.0
2016-03-14 11:00:00,63.99,64.06,63.89,64.0,21318.0,55.2092,55.2696,55.1229,55.2178,21318.0
2016-03-14 11:30:00,63.98,64.18,63.95,64.18,45318.0,55.2005,55.3731,55.1747,55.3731,45318.0
2016-03-14 12:00:00,64.18,64.23,64.08,64.11,59780.0,55.3731,55.4162,55.2868,55.3127,59780.0
2016-03-14 12:30:00,64.11,64.11,63.99,64.0,62527.0,55.3127,55.3127,55.2092,55.2178,62527.0
2016-03-14 13:00:00,63.99,64.0,63.85,63.89,33230.0,55.2092,55.2178,55.0884,55.1229,33230.0
2016-03-14 13:30:00,63.9,63.9,63.76,63.8,30044.0,55.1315,55.1315,55.0107,55.0452,30044.0
2016-03-14 14:00:00,63.81,63.86,63.77,63.84,18596.0,55.0539,55.097,55.0193,55.0797,18596.0
2016-03-14 14:30:00,63.79,63.81,63.71,63.77,27864.0,55.0366,55.0539,54.9676,55.0193,27864.0
2016-03-14 15:00:00,63.75,63.85,63.75,63.77,18495.0,55.0021,55.0884,55.0021,55.0193,18495.0
2016-03-14 15:30:00,63.78,63.94,63.78,63.94,32793.0,55.028,55.166,55.028,55.166,32793.0
2016-03-15 09:30:00,64.35,64.7,64.35,64.63,82869.0,55.5198,55.8217,55.5198,55.7613,82869.0
2016-03-15 10:00:00,64.65,64.73,64.58,64.58,53995.0,55.7786,55.8476,55.7182,55.7182,53995.0
2016-03-15 10:30:00,64.57,64.84,64.52,64.77,22544.0,55.7096,55.9425,55.6664,55.8821,22544.0
2016-03-15 11:00:00,64.79,64.86,64.7,64.73,19719.0,55.8994,55.9598,55.8217,55.8476,19719.0
2016-03-15 11:30:00,64.72,64.83,64.7,64.83,13017.0,55.839,55.9339,55.8217,55.9339,13017.0
2016-03-15 12:00:00,64.83,64.95,64.82,64.87,13117.0,55.9339,56.0374,55.9253,55.9684,13117.0
2016-03-15 12:30:00,64.9,64.97,64.86,64.92,12344.0,55.9943,56.0547,55.9598,56.0115,12344.0
2016-03-15 13:00:00,64.95,64.95,64.73,64.74,13561.0,56.0374,56.0374,55.8476,55.8562,13561.0
2016-03-15 13:30:00,64.72,64.76,64.68,64.68,25294.0,55.839,55.8735,55.8045,55.8045,25294.0
2016-03-15 14:00:00,64.68,64.78,64.66,64.78,13199.0,55.8045,55.8908,55.7872,55.8908,13199.0
2016-03-15 14:30:00,64.76,65.03,64.76,65.01,13674.0,55.8735,56.1065,55.8735,56.0892,13674.0
2016-03-15 15:00:00,65.01,65.05,64.81,64.84,125965.0,56.0892,56.1237,55.9166,55.9425,125965.0
2016-03-15 15:30:00,64.85,65.02,64.85,64.91,42003.0,55.9512,56.0978,55.9512,56.0029,42003.0
2016-03-16 09:30:00,65.26,65.26,64.76,64.8,28579.0,56.3049,56.3049,55.8735,55.908,28579.0
2016-03-16 10:00:00,64.78,64.78,64.65,64.76,19537.0,55.8908,55.8908,55.7786,55.8735,19537.0
2016-03-16 10:30:00,64.76,64.76,64.48,64.58,40785.0,55.8735,55.8735,55.6319,55.7182,40785.0
2016-03-16 11:00:00,64.55,64.73,64.53,64.73,27938.0,55.6923,55.8476,55.6751,55.8476,27938.0
2016-03-16 11:30:00,64.79,64.94,64.77,64.92,15571.0,55.8994,56.0288,55.8821,56.0115,15571.0
2016-03-16 12:00:00,64.89,64.89,64.72,64.74,17565.0,55.9857,55.9857,55.839,55.8562,17565.0
2016-03-16 12:30:00,64.74,64.9,64.72,64.86,14421.0,55.8562,55.9943,55.839,55.9598,14421.0
2016-03-16 13:00:00,64.86,64.97,64.82,64.92,23231.0,55.9598,56.0547,55.9253,56.0115,23231.0
2016-03-16 13:30:00,64.93,64.98,64.82,64.87,9619.0,56.0202,56.0633,55.9253,55.9684,9619.0
2016-03-16 14:00:00,64.82,65.02,64.49,64.52,130450.0,55.9253,56.0978,55.6406,55.6664,130450.0
2016-03-16 14:30:00,64.48,64.73,64.25,64.73,177280.0,55.6319,55.8476,55.4335,55.8476,177280.0
2016-03-16 15:00:00,64.72,64.72,64.37,64.5,112136.0,55.839,55.839,55.537,55.6492,112136.0
2016-03-16 15:30:00,64.48,64.53,64.37,64.47,74107.0,55.6319,55.6751,55.537,55.6233,74107.0
2016-03-17 09:30:00,64.61,64.85,64.46,64.67,85333.0,55.7441,55.9512,55.6147,55.7959,85333.0
2016-03-17 10:00:00,64.65,64.73,64.53,64.54,52540.0,55.7786,55.8476,55.6751,55.6837,52540.0
2016-03-17 10:30:00,64.54,64.58,64.2,64.2,76402.0,55.6837,55.7182,55.3903,55.3903,76402.0
2016-03-17 11:00:00,64.21,64.33,64.17,64.25,41763.0,55.399,55.5025,55.3645,55.4335,41763.0
2016-03-17 11:30:00,64.22,64.32,64.2,64.22,18953.0,55.4076,55.4939,55.3903,55.4076,18953.0
2016-03-17 12:00:00,64.2,64.28,63.96,63.96,62287.0,55.3903,55.4594,55.1833,55.1833,62287.0
2016-03-17 12:30:00,63.94,63.99,63.76,63.76,68572.0,55.166,55.2092,55.0107,55.0107,68572.0
2016-03-17 13:00:00,63.75,63.95,63.63,63.84,110572.0,55.0021,55.1747,54.8986,55.0797,110572.0
2016-03-17 13:30:00,63.87,63.9,63.66,63.67,21524.0,55.1056,55.1315,54.9244,54.9331,21524.0
2016-03-17 14:00:00,63.68,63.73,63.49,63.58,42218.0,54.9417,54.9848,54.7778,54.8554,42218.0
2016-03-17 14:30:00,63.59,63.69,63.49,63.56,22216.0,54.864,54.9503,54.7778,54.8382,22216.0
2016-03-17 15:00:00,63.56,63.56,63.25,63.27,58456.0,54.8382,54.8382,54.5707,54.588,58456.0
2016-03-17 15:30:00,63.25,63.51,63.2,63.49,179683.0,54.5707,54.795,54.5276,54.7778,179683.0
2016-03-18 09:30:00,63.37,63.41,62.95,63.05,93137.0,54.6742,54.7087,54.3119,54.3981,93137.0
2016-03-18 10:00:00,63.02,63.1,62.83,63.04,134284.0,54.3723,54.4413,54.2083,54.3895,134284.0
2016-03-18 10:30:00,63.02,63.09,62.9,62.97,23968.0,54.3723,54.4327,54.2687,54.3291,23968.0
2016-03-18 11:00:00,62.94,63.01,62.86,62.98,15185.0,54.3032,54.3636,54.2342,54.3378,15185.0
2016-03-18 11:30:00,62.98,62.99,62.87,62.91,11127.0,54.3378,54.3464,54.2428,54.2774,11127.0
2016-03-18 12:00:00,62.86,62.89,62.7,62.83,45748.0,54.2342,54.2601,54.0962,54.2083,45748.0
2016-03-18 12:30:00,62.83,62.93,62.8,62.82,44489.0,54.2083,54.2946,54.1825,54.1997,44489.0
2016-03-18 13:00:00,62.88,63.04,62.82,63.0,13513.0,54.2515,54.3895,54.1997,54.355,13513.0
2016-03-18 13:30:00,62.96,63.08,62.88,62.89,23421.0,54.3205,54.424,54.2515,54.2601,23421.0
2016-03-18 14:00:00,62.88,62.95,62.84,62.87,21801.0,54.2515,54.3119,54.217,54.2428,21801.0
2016-03-18 14:30:00,62.9,62.97,62.83,62.97,27433.0,54.2687,54.3291,54.2083,54.3291,27433.0
2016-03-18 15:00:00,62.95,62.95,62.83,62.87,21940.0,54.3119,54.3119,54.2083,54.2428,21940.0
2016-03-18 15:30:00,62.92,62.92,62.76,62.87,59027.0,54.286,54.286,54.1479,54.2428,59027.0
2016-03-21 09:30:00,63.01,63.01,62.7,62.8,74576.0,54.3636,54.3636,54.0962,54.1825,74576.0
2016-03-21 10:00:00,62.81,63.12,62.75,63.02,74343.0,54.1911,54.4585,54.1393,54.3723,74343.0
2016-03-21 10:30:00,63.04,63.17,62.95,63.17,29056.0,54.3895,54.5017,54.3119,54.5017,29056.0
2016-03-21 11:00:00,63.12,63.17,62.85,62.92,22769.0,54.4585,54.5017,54.2256,54.286,22769.0
2016-03-21 11:30:00,62.88,62.99,62.83,62.98,17716.0,54.2515,54.3464,54.2083,54.3378,17716.0
2016-03-21 12:00:00,63.01,63.18,63.0,63.11,30490.0,54.3636,54.5103,54.355,54.4499,30490.0
2016-03-21 12:30:00,63.11,63.19,63.09,63.14,9497.0,54.4499,54.5189,54.4327,54.4758,9497.0
2016-03-21 13:00:00,63.08,63.1,62.93,62.93,14613.0,54.424,54.4413,54.2946,54.2946,14613.0
2016-03-21 13:30:00,62.93,63.07,62.93,62.98,21822.0,54.2946,54.4154,54.2946,54.3378,21822.0
2016-03-21 14:00:00,63.02,63.05,62.87,62.87,13865.0,54.3723,54.3981,54.2428,54.2428,13865.0
2016-03-21 14:30:00,62.86,62.96,62.82,62.93,19752.0,54.2342,54.3205,54.1997,54.2946,19752.0
2016-03-21 15:00:00,62.97,63.05,62.95,62.99,13143.0,54.3291,54.3981,54.3119,54.3464,13143.0
2016-03-21 15:30:00,63.06,63.06,62.95,63.04,136123.0,54.4068,54.4068,54.3119,54.3895,136123.0
2016-03-22 09:30:00,63.34,63.54,63.23,63.34,71759.0,54.6484,54.8209,54.5534,54.6484,71759.0
2016-03-22 10:00:00,63.33,63.36,63.16,63.17,117840.0,54.6397,54.6656,54.4931,54.5017,117840.0
2016-03-22 10:30:00,63.15,63.24,63.09,63.12,10847.0,54.4844,54.5621,54.4327,54.4585,10847.0
2016-03-22 11:00:00,63.12,63.14,63.0,63.06,18248.0,54.4585,54.4758,54.355,54.4068,18248.0
2016-03-22 11:30:00,63.02,63.22,63.02,63.2,19536.0,54.3723,54.5448,54.3723,54.5276,19536.0
2016-03-22 12:00:00,63.18,63.19,63.05,63.05,6748.0,54.5103,54.5189,54.3981,54.3981,6748.0
2016-03-22 12:30:00,63.05,63.07,62.89,62.91,13604.0,54.3981,54.4154,54.2601,54.2774,13604.0
2016-03-22 13:00:00,62.93,62.97,62.87,62.87,11722.0,54.2946,54.3291,54.2428,54.2428,11722.0
2016-03-22 13:30:00,62.89,62.97,62.85,62.97,12647.0,54.2601,54.3291,54.2256,54.3291,12647.0
2016-03-22 14:00:00,62.94,62.96,62.88,62.89,11728.0,54.3032,54.3205,54.2515,54.2601,11728.0
2016-03-22 14:30:00,62.89,63.05,62.88,63.04,6125.0,54.2601,54.3981,54.2515,54.3895,6125.0
2016-03-22 15:00:00,63.06,63.15,63.03,63.12,19748.0,54.4068,54.4844,54.3809,54.4585,19748.0
2016-03-22 15:30:00,63.11,63.13,63.05,63.09,38866.0,54.4499,54.4672,54.3981,54.4327,38866.0
2016-03-23 09:30:00,63.33,63.58,63.31,63.52,42518.0,54.6397,54.8554,54.6225,54.8037,42518.0
2016-03-23 10:00:00,63.54,63.86,63.53,63.76,58843.0,54.8209,55.097,54.8123,55.0107,58843.0
2016-03-23 10:30:00,63.77,63.95,63.69,63.86,94805.0,55.0193,55.1747,54.9503,55.097,94805.0
2016-03-23 11:00:00,63.86,63.96,63.67,63.94,40977.0,55.097,55.1833,54.9331,55.166,40977.0
2016-03-23 11:30:00,63.95,64.04,63.85,63.88,29613.0,55.1747,55.2523,55.0884,55.1143,29613.0
2016-03-23 12:00:00,63.88,63.9,63.76,63.81,44503.0,55.1143,55.1315,55.0107,55.0539,44503.0
2016-03-23 12:30:00,63.78,63.83,63.68,63.77,25902.0,55.028,55.0711,54.9417,55.0193,25902.0
2016-03-23 13:00:00,63.78,63.88,63.77,63.84,27548.0,55.028,55.1143,55.0193,55.0797,27548.0
2016-03-23 13:30:00,63.86,63.99,63.86,63.89,21209.0,55.097,55.2092,55.097,55.1229,21209.0
2016-03-23 14:00:00,63.91,63.97,63.78,63.97,19866.0,55.1401,55.1919,55.028,55.1919,19866.0
2016-03-23 14:30:00,63.93,64.1,63.88,64.08,33650.0,55.1574,55.3041,55.1143,55.2868,33650.0
2016-03-23 15:00:00,64.09,64.17,64.02,64.13,99556.0,55.2954,55.3645,55.235,55.33,99556.0
2016-03-23 15:30:00,64.14,64.32,64.09,64.32,91734.0,55.3386,55.4939,55.2954,55.4939,91734.0
2016-03-24 09:30:00,64.67,64.95,64.6,64.69,209414.0,55.7959,56.0374,55.7355,55.8131,209414.0
2016-03-24 10:00:00,64.7,64.8,64.63,64.71,53760.0,55.8217,55.908,55.7613,55.8304,53760.0
2016-03-24 10:30:00,64.74,64.74,64.35,64.39,80327.0,55.8562,55.8562,55.5198,55.5543,80327.0
2016-03-24 11:00:00,64.39,64.57,64.33,64.55,70805.0,55.5543,55.7096,55.5025,55.6923,70805.0
2016-03-24 11:30:00,64.55,64.62,64.52,64.53,23689.0,55.6923,55.7527,55.6664,55.6751,23689.0
2016-03-24 12:00:00,64.54,64.66,64.34,64.58,37889.0,55.6837,55.7872,55.5111,55.7182,37889.0
2016-03-24 12:30:00,64.57,64.63,64.43,64.47,12365.0,55.7096,55.7613,55.5888,55.6233,12365.0
2016-03-24 13:00:00,64.52,64.52,64.37,64.4,16946.0,55.6664,55.6664,55.537,55.5629,16946.0
2016-03-24 13:30:00,64.4,64.46,64.33,64.35,17819.0,55.5629,55.6147,55.5025,55.5198,17819.0
2016-03-24 14:00:00,64.34,64.47,64.28,64.3,49708.0,55.5111,55.6233,55.4594,55.4766,49708.0
2016-03-24 14:30:00,64.31,64.35,64.19,64.25,49460.0,55.4853,55.5198,55.3817,55.4335,49460.0
2016-03-24 15:00:00,64.25,64.3,64.13,64.13,49507.0,55.4335,55.4766,55.33,55.33,49507.0
2016-03-24 15:30:00,64.13,64.19,64.07,64.07,134705.0,55.33,55.3817,55.2782,55.2782,134705.0
2016-03-28 09:30:00,63.93,64.21,63.81,64.09,41952.0,55.1574,55.399,55.0539,55.2954,41952.0
2016-03-28 10:00:00,64.03,64.15,64.01,64.14,70370.0,55.2437,55.3472,55.2264,55.3386,70370.0
2016-03-28 10:30:00,64.15,64.44,64.15,64.39,25707.0,55.3472,55.5974,55.3472,55.5543,25707.0
2016-03-28 11:00:00,64.39,64.46,64.34,64.36,35051.0,55.5543,55.6147,55.5111,55.5284,35051.0
2016-03-28 11:30:00,64.33,64.45,64.29,64.35,13202.0,55.5025,55.606,55.468,55.5198,13202.0
2016-03-28 12:00:00,64.34,64.4,64.11,64.12,57906.0,55.5111,55.5629,55.3127,55.3213,57906.0
2016-03-28 12:30:00,64.12,64.12,63.81,63.82,9313.0,55.3213,55.3213,55.0539,55.0625,9313.0
2016-03-28 13:00:00,63.85,63.91,63.79,63.9,14732.0,55.0884,55.1401,55.0366,55.1315,14732.0
2016-03-28 13:30:00,63.9,63.9,63.74,63.8,11626.0,55.1315,55.1315,54.9935,55.0452,11626.0
2016-03-28 14:00:00,63.82,63.92,63.77,63.88,9289.0,55.0625,55.1488,55.0193,55.1143,9289.0
2016-03-28 14:30:00,63.91,64.03,63.91,64.0,21542.0,55.1401,55.2437,55.1401,55.2178,21542.0
2016-03-28 15:00:00,63.96,63.99,63.88,63.98,17010.0,55.1833,55.2092,55.1143,55.2005,17010.0
2016-03-28 15:30:00,63.98,64.14,63.95,64.01,43603.0,55.2005,55.3386,55.1747,55.2264,43603.0
2016-03-29 09:30:00,64.21,64.32,63.99,64.01,69403.0,55.399,55.4939,55.2092,55.2264,69403.0
2016-03-29 10:00:00,63.97,64.06,63.88,63.93,27269.0,55.1919,55.2696,55.1143,55.1574,27269.0
2016-03-29 10:30:00,63.91,63.97,63.84,63.9,21485.0,55.1401,55.1919,55.0797,55.1315,21485.0
2016-03-29 11:00:00,63.9,63.93,63.68,63.68,18572.0,55.1315,55.1574,54.9417,54.9417,18572.0
2016-03-29 11:30:00,63.69,63.71,63.47,63.6,41705.0,54.9503,54.9676,54.7605,54.8727,41705.0
2016-03-29 12:00:00,63.61,63.61,63.36,63.36,77115.0,54.8813,54.8813,54.6656,54.6656,77115.0
2016-03-29 12:30:00,63.34,63.44,63.05,63.19,53817.0,54.6484,54.7346,54.3981,54.5189,53817.0
2016-03-29 13:00:00,63.19,63.28,63.06,63.11,15130.0,54.5189,54.5966,54.4068,54.4499,15130.0
2016-03-29 13:30:00,63.12,63.18,62.91,62.99,29544.0,54.4585,54.5103,54.2774,54.3464,29544.0
2016-03-29 14:00:00,62.99,63.02,62.6,62.6,61305.0,54.3464,54.3723,54.0099,54.0099,61305.0
2016-03-29 14:30:00,62.61,62.64,62.32,62.4,83712.0,54.0185,54.0444,53.7683,53.8373,83712.0
2016-03-29 15:00:00,62.4,62.42,62.28,62.28,37391.0,53.8373,53.8546,53.7338,53.7338,37391.0
2016-03-29 15:30:00,62.29,62.48,62.23,62.24,103961.0,53.7424,53.9064,53.6907,53.6993,103961.0
2016-03-30 09:30:00,61.89,62.07,61.78,61.97,95292.0,53.3973,53.5526,53.3024,53.4663,95292.0
2016-03-30 10:00:00,61.95,62.13,61.94,62.05,67934.0,53.4491,53.6044,53.4405,53.5354,67934.0
2016-03-30 10:30:00,62.06,62.09,61.88,62.06,26002.0,53.544,53.5699,53.3887,53.544,26002.0
2016-03-30 11:00:00,62.05,62.3,61.93,62.3,22945.0,53.5354,53.7511,53.4318,53.7511,22945.0
2016-03-30 11:30:00,62.3,62.37,62.01,62.05,35985.0,53.7511,53.8115,53.5009,53.5354,35985.0
2016-03-30 12:00:00,62.04,62.23,62.04,62.15,30931.0,53.5267,53.6907,53.5267,53.6216,30931.0
2016-03-30 12:30:00,62.15,62.19,62.04,62.17,7216.0,53.6216,53.6562,53.5267,53.6389,7216.0
2016-03-30 13:00:00,62.17,62.33,62.14,62.27,11124.0,53.6389,53.7769,53.613,53.7252,11124.0
2016-03-30 13:30:00,62.27,62.31,62.15,62.22,9723.0,53.7252,53.7597,53.6216,53.682,9723.0
2016-03-30 14:00:00,62.22,62.22,62.02,62.03,29878.0,53.682,53.682,53.5095,53.5181,29878.0
2016-03-30 14:30:00,62.01,62.11,61.99,62.08,10700.0,53.5009,53.5871,53.4836,53.5613,10700.0
2016-03-30 15:00:00,62.09,62.09,61.94,61.97,52825.0,53.5699,53.5699,53.4405,53.4663,52825.0
2016-03-30 15:30:00,61.98,62.23,61.98,62.22,50098.0,53.475,53.6907,53.475,53.682,50098.0
2016-03-31 09:30:00,62.13,62.15,61.97,62.07,28361.0,53.6044,53.6216,53.4663,53.5526,28361.0
2016-03-31 10:00:00,62.08,62.14,62.02,62.11,19873.0,53.5613,53.613,53.5095,53.5871,19873.0
2016-03-31 10:30:00,62.1,62.18,62.04,62.1,17366.0,53.5785,53.6475,53.5267,53.5785,17366.0
2016-03-31 11:00:00,62.11,62.12,61.97,62.02,101485.0,53.5871,53.5958,53.4663,53.5095,101485.0
2016-03-31 11:30:00,62.02,62.11,61.81,61.84,34087.0,53.5095,53.5871,53.3283,53.3542,34087.0
2016-03-31 12:00:00,61.84,61.87,61.76,61.76,25730.0,53.3542,53.3801,53.2852,53.2852,25730.0
2016-03-31 12:30:00,61.76,61.87,61.74,61.87,11984.0,53.2852,53.3801,53.2679,53.3801,11984.0
2016-03-31 13:00:00,61.86,61.9,61.83,61.9,6508.0,53.3714,53.406,53.3456,53.406,6508.0
2016-03-31 13:30:00,61.9,62.05,61.9,62.02,21027.0,53.406,53.5354,53.406,53.5095,21027.0
2016-03-31 14:00:00,62.03,62.06,61.94,62.04,25504.0,53.5181,53.544,53.4405,53.5267,25504.0
2016-03-31 14:30:00,62.02,62.06,61.94,61.97,29627.0,53.5095,53.544,53.4405,53.4663,29627.0
2016-03-31 15:00:00,61.99,62.01,61.85,61.87,24914.0,53.4836,53.5009,53.3628,53.3801,24914.0
2016-03-31 15:30:00,61.86,62.04,61.8,62.04,170986.0,53.3714,53.5267,53.3197,53.5267,170986.0
2016-04-01 09:30:00,62.61,62.68,62.36,62.49,62950.0,54.0185,54.0789,53.8028,53.915,62950.0
2016-04-01 10:00:00,62.51,62.56,62.3,62.36,42002.0,53.9322,53.9754,53.7511,53.8028,42002.0
2016-04-01 10:30:00,62.39,62.4,62.12,62.16,79802.0,53.8287,53.8373,53.5958,53.6303,79802.0
2016-04-01 11:00:00,62.12,62.16,62.05,62.11,48214.0,53.5958,53.6303,53.5354,53.5871,48214.0
2016-04-01 11:30:00,62.11,62.2,61.96,62.15,81443.0,53.5871,53.6648,53.4577,53.6216,81443.0
2016-04-01 12:00:00,62.1,62.22,62.09,62.18,34183.0,53.5785,53.682,53.5699,53.6475,34183.0
2016-04-01 12:30:00,62.2,62.24,62.1,62.13,24380.0,53.6648,53.6993,53.5785,53.6044,24380.0
2016-04-01 13:00:00,62.14,62.15,61.93,61.97,23128.0,53.613,53.6216,53.4318,53.4663,23128.0
2016-04-01 13:30:00,61.97,61.99,61.88,61.97,43761.0,53.4663,53.4836,53.3887,53.4663,43761.0
2016-04-01 14:00:00,61.99,61.99,61.87,61.95,37450.0,53.4836,53.4836,53.3801,53.4491,37450.0
2016-04-01 14:30:00,61.94,61.94,61.79,61.88,69017.0,53.4405,53.4405,53.311,53.3887,69017.0
2016-04-01 15:00:00,61.87,61.87,61.78,61.83,23494.0,53.3801,53.3801,53.3024,53.3456,23494.0
2016-04-01 15:30:00,61.83,61.83,61.72,61.78,64230.0,53.3456,53.3456,53.2507,53.3024,64230.0
2016-04-04 09:30:00,61.85,62.01,61.8,61.8,26543.0,53.3628,53.5009,53.3197,53.3197,26543.0
2016-04-04 10:00:00,61.78,61.86,61.69,61.76,26834.0,53.3024,53.3714,53.2248,53.2852,26834.0
2016-04-04 10:30:00,61.75,62.06,61.65,62.05,23593.0,53.2765,53.544,53.1903,53.5354,23593.0
2016-04-04 11:00:00,62.04,62.12,62.01,62.09,12787.0,53.5267,53.5958,53.5009,53.5699,12787.0
2016-04-04 11:30:00,62.05,62.12,61.99,62.07,6280.0,53.5354,53.5958,53.4836,53.5526,6280.0
2016-04-04 12:00:00,62.04,62.05,61.84,61.88,10872.0,53.5267,53.5354,53.3542,53.3887,10872.0
2016-04-04 12:30:00,61.91,61.96,61.87,61.92,4309.0,53.4146,53.4577,53.3801,53.4232,4309.0
2016-04-04 13:00:00,61.89,61.99,61.88,61.96,5511.0,53.3973,53.4836,53.3887,53.4577,5511.0
2016-04-04 13:30:00,61.95,62.07,61.95,62.07,14918.0,53.4491,53.5526,53.4491,53.5526,14918.0
2016-04-04 14:00:00,62.07,62.21,62.07,62.16,35867.0,53.5526,53.6734,53.5526,53.6303,35867.0
2016-04-04 14:30:00,62.17,62.19,62.12,62.19,11679.0,53.6389,53.6562,53.5958,53.6562,11679.0
2016-04-04 15:00:00,62.17,62.27,62.12,62.26,14855.0,53.6389,53.7252,53.5958,53.7166,14855.0
2016-04-04 15:30:00,62.27,62.32,62.2,62.27,149111.0,53.7252,53.7683,53.6648,53.7252,149111.0
2016-04-05 09:30:00,62.74,62.91,62.61,62.74,66255.0,54.1307,54.2774,54.0185,54.1307,66255.0
2016-04-05 10:00:00,62.71,62.71,62.47,62.47,57098.0,54.1048,54.1048,53.8977,53.8977,57098.0
2016-04-05 10:30:00,62.49,62.7,62.46,62.69,30685.0,53.915,54.0962,53.8891,54.0875,30685.0
2016-04-05 11:00:00,62.71,62.73,62.58,62.58,26563.0,54.1048,54.1221,53.9926,53.9926,26563.0
2016-04-05 11:30:00,62.56,62.68,62.54,62.6,17653.0,53.9754,54.0789,53.9581,54.0099,17653.0
2016-04-05 12:00:00,62.58,62.82,62.55,62.74,41117.0,53.9926,54.1997,53.9668,54.1307,41117.0
2016-04-05 12:30:00,62.76,62.89,62.68,62.89,19097.0,54.1479,54.2601,54.0789,54.2601,19097.0
2016-04-05 13:00:00,62.88,62.97,62.79,62.8,42412.0,54.2515,54.3291,54.1738,54.1825,42412.0
2016-04-05 13:30:00,62.8,62.85,62.66,62.71,35762.0,54.1825,54.2256,54.0617,54.1048,35762.0
2016-04-05 14:00:00,62.72,62.8,62.66,62.67,17584.0,54.1134,54.1825,54.0617,54.0703,17584.0
2016-04-05 14:30:00,62.66,62.68,62.59,62.64,17966.0,54.0617,54.0789,54.0013,54.0444,17966.0
2016-04-05 15:00:00,62.63,62.86,62.63,62.83,42821.0,54.0358,54.2342,54.0358,54.2083,42821.0
2016-04-05 15:30:00,62.82,63.03,62.79,62.98,134847.0,54.1997,54.3809,54.1738,54.3378,134847.0
2016-04-06 09:30:00,62.98,63.15,62.9,63.07,32921.0,54.3378,54.4844,54.2687,54.4154,32921.0
2016-04-06 10:00:00,63.03,63.09,62.83,63.0,25536.0,54.3809,54.4327,54.2083,54.355,25536.0
2016-04-06 10:30:00,63.0,63.11,62.65,62.65,46862.0,54.355,54.4499,54.053,54.053,46862.0
2016-04-06 11:00:00,62.65,62.7,62.57,62.64,25951.0,54.053,54.0962,53.984,54.0444,25951.0
2016-04-06 11:30:00,62.59,62.59,62.47,62.5,37535.0,54.0013,54.0013,53.8977,53.9236,37535.0
2016-04-06 12:00:00,62.46,62.57,62.45,62.56,16534.0,53.8891,53.984,53.8805,53.9754,16534.0
2016-04-06 12:30:00,62.55,62.55,62.44,62.51,13158.0,53.9668,53.9668,53.8719,53.9322,13158.0
2016-04-06 13:00:00,62.49,62.49,62.37,62.41,18111.0,53.915,53.915,53.8115,53.846,18111.0
2016-04-06 13:30:00,62.4,62.47,62.36,62.46,7850.0,53.8373,53.8977,53.8028,53.8891,7850.0
2016-04-06 14:00:00,62.5,62.61,62.45,62.53,53092.0,53.9236,54.0185,53.8805,53.9495,53092.0
2016-04-06 14:30:00,62.55,62.75,62.5,62.51,32113.0,53.9668,54.1393,53.9236,53.9322,32113.0
2016-04-06 15:00:00,62.53,62.54,62.23,62.3,62385.0,53.9495,53.9581,53.6907,53.7511,62385.0
2016-04-06 15:30:00,62.31,62.35,62.21,62.26,59613.0,53.7597,53.7942,53.6734,53.7166,59613.0
2016-04-07 09:30:00,62.69,62.74,62.44,62.57,37202.0,54.0875,54.1307,53.8719,53.984,37202.0
2016-04-07 10:00:00,62.58,62.86,62.5,62.86,19978.0,53.9926,54.2342,53.9236,54.2342,19978.0
2016-04-07 10:30:00,62.87,62.95,62.79,62.82,29735.0,54.2428,54.3119,54.1738,54.1997,29735.0
2016-04-07 11:00:00,62.81,63.0,62.81,62.96,25484.0,54.1911,54.355,54.1911,54.3205,25484.0
2016-04-07 11:30:00,62.95,62.97,62.74,62.8,10678.0,54.3119,54.3291,54.1307,54.1825,10678.0
2016-04-07 12:00:00,62.81,62.97,62.78,62.91,35101.0,54.1911,54.3291,54.1652,54.2774,35101.0
2016-04-07 12:30:00,62.94,63.02,62.86,62.86,11133.0,54.3032,54.3723,54.2342,54.2342,11133.0
2016-04-07 13:00:00,62.87,62.88,62.71,62.78,14134.0,54.2428,54.2515,54.1048,54.1652,14134.0
2016-04-07 13:30:00,62.77,63.11,62.76,63.1,40108.0,54.1566,54.4499,54.1479,54.4413,40108.0
2016-04-07 14:00:00,63.12,63.33,63.11,63.22,46820.0,54.4585,54.6397,54.4499,54.5448,46820.0
2016-04-07 14:30:00,63.21,63.41,63.17,63.37,32464.0,54.5362,54.7087,54.5017,54.6742,32464.0
2016-04-07 15:00:00,63.4,63.41,63.12,63.24,24111.0,54.7001,54.7087,54.4585,54.5621,24111.0
2016-04-07 15:30:00,63.21,63.33,63.07,63.11,86220.0,54.5362,54.6397,54.4154,54.4499,86220.0
2016-04-08 09:30:00,62.59,62.8,62.44,62.45,56287.0,54.0013,54.1825,53.8719,53.8805,56287.0
2016-04-08 10:00:00,62.44,62.51,62.3,62.47,31988.0,53.8719,53.9322,53.7511,53.8977,31988.0
2016-04-08 10:30:00,62.44,62.59,62.35,62.59,21978.0,53.8719,54.0013,53.7942,54.0013,21978.0
2016-04-08 11:00:00,62.58,62.78,62.49,62.74,52039.0,53.9926,54.1652,53.915,54.1307,52039.0
2016-04-08 11:30:00,62.72,63.12,62.72,62.95,37721.0,54.1134,54.4585,54.1134,54.3119,37721.0
2016-04-08 12:00:00,62.93,63.05,62.9,63.04,14595.0,54.2946,54.3981,54.2687,54.3895,14595.0
2016-04-08 12:30:00,63.06,63.06,62.89,62.91,21079.0,54.4068,54.4068,54.2601,54.2774,21079.0
2016-04-08 13:00:00,62.93,63.05,62.91,63.0,10388.0,54.2946,54.3981,54.2774,54.355,10388.0
2016-04-08 13:30:00,63.04,63.05,62.79,62.79,16864.0,54.3895,54.3981,54.1738,54.1738,16864.0
2016-04-08 14:00:00,62.79,62.83,62.72,62.78,18393.0,54.1738,54.2083,54.1134,54.1652,18393.0
2016-04-08 14:30:00,62.79,62.97,62.78,62.95,12685.0,54.1738,54.3291,54.1652,54.3119,12685.0
2016-04-08 15:00:00,62.93,63.11,62.92,63.0,28382.0,54.2946,54.4499,54.286,54.355,28382.0
2016-04-08 15:30:00,63.02,63.11,62.85,62.85,102187.0,54.3723,54.4499,54.2256,54.2256,102187.0
2016-04-11 09:30:00,62.5,62.59,62.28,62.31,54767.0,53.9236,54.0013,53.7338,53.7597,54767.0
2016-04-11 10:00:00,62.3,62.32,62.03,62.22,100328.0,53.7511,53.7683,53.5181,53.682,100328.0
2016-04-11 10:30:00,62.22,62.58,62.18,62.57,48350.0,53.682,53.9926,53.6475,53.984,48350.0
2016-04-11 11:00:00,62.58,62.77,62.58,62.68,29276.0,53.9926,54.1566,53.9926,54.0789,29276.0
2016-04-11 11:30:00,62.66,63.01,62.66,62.86,32435.0,54.0617,54.3636,54.0617,54.2342,32435.0
2016-04-11 12:00:00,62.86,62.89,62.73,62.79,45060.0,54.2342,54.2601,54.1221,54.1738,45060.0
2016-04-11 12:30:00,62.8,62.92,62.74,62.75,16079.0,54.1825,54.286,54.1307,54.1393,16079.0
2016-04-11 13:00:00,62.76,62.76,62.57,62.69,49195.0,54.1479,54.1479,53.984,54.0875,49195.0
2016-04-11 13:30:00,62.69,62.77,62.62,62.74,33622.0,54.0875,54.1566,54.0272,54.1307,33622.0
2016-04-11 14:00:00,62.73,62.81,62.68,62.74,33539.0,54.1221,54.1911,54.0789,54.1307,33539.0
2016-04-11 14:30:00,62.76,62.79,62.62,62.67,40120.0,54.1479,54.1738,54.0272,54.0703,40120.0
2016-04-11 15:00:00,62.66,62.94,62.66,62.94,44419.0,54.0617,54.3032,54.0617,54.3032,44419.0
2016-04-11 15:30:00,62.93,63.05,62.91,63.04,97348.0,54.2946,54.3981,54.2774,54.3895,97348.0
2016-04-12 09:30:00,63.05,63.07,62.84,62.93,33238.0,54.3981,54.4154,54.217,54.2946,33238.0
2016-04-12 10:00:00,62.95,63.23,62.91,63.13,42388.0,54.3119,54.5534,54.2774,54.4672,42388.0
2016-04-12 10:30:00,63.13,63.13,62.4,62.41,75048.0,54.4672,54.4672,53.8373,53.846,75048.0
2016-04-12 11:00:00,62.42,62.5,62.26,62.37,43794.0,53.8546,53.9236,53.7166,53.8115,43794.0
2016-04-12 11:30:00,62.35,62.44,62.27,62.44,14049.0,53.7942,53.8719,53.7252,53.8719,14049.0
2016-04-12 12:00:00,62.43,62.56,62.4,62.41,10840.0,53.8632,53.9754,53.8373,53.846,10840.0
2016-04-12 12:30:00,62.41,62.46,62.36,62.43,16539.0,53.846,53.8891,53.8028,53.8632,16539.0
2016-04-12 13:00:00,62.48,62.62,62.43,62.55,15671.0,53.9064,54.0272,53.8632,53.9668,15671.0
2016-04-12 13:30:00,62.52,62.54,62.31,62.32,12115.0,53.9409,53.9581,53.7597,53.7683,12115.0
2016-04-12 14:00:00,62.32,62.46,62.28,62.45,27126.0,53.7683,53.8891,53.7338,53.8805,27126.0
2016-04-12 14:30:00,62.44,62.45,62.33,62.37,11789.0,53.8719,53.8805,53.7769,53.8115,11789.0
2016-04-12 15:00:00,62.37,62.42,62.24,62.42,33448.0,53.8115,53.8546,53.6993,53.8546,33448.0
2016-04-12 15:30:00,62.4,62.5,62.32,62.36,63025.0,53.8373,53.9236,53.7683,53.8028,63025.0
2016-04-13 09:30:00,61.92,62.04,61.78,61.87,49960.0,53.4232,53.5267,53.3024,53.3801,49960.0
2016-04-13 10:00:00,61.85,61.87,61.73,61.73,31908.0,53.3628,53.3801,53.2593,53.2593,31908.0
2016-04-13 10:30:00,61.73,61.87,61.55,61.7,46081.0,53.2593,53.3801,53.104,53.2334,46081.0
2016-04-13 11:00:00,61.71,61.71,61.39,61.39,35568.0,53.242,53.242,52.9659,52.9659,35568.0
2016-04-13 11:30:00,61.38,61.39,61.23,61.35,24345.0,52.9573,52.9659,52.8279,52.9314,24345.0
2016-04-13 12:00:00,61.35,61.47,61.32,61.36,24823.0,52.9314,53.035,52.9055,52.9401,24823.0
2016-04-13 12:30:00,61.34,61.44,61.33,61.38,13122.0,52.9228,53.0091,52.9142,52.9573,13122.0
2016-04-13 13:00:00,61.37,61.42,61.32,61.35,11666.0,52.9487,52.9918,52.9055,52.9314,11666.0
2016-04-13 13:30:00,61.32,61.36,61.22,61.25,29655.0,52.9055,52.9401,52.8193,52.8451,29655.0
2016-04-13 14:00:00,61.24,61.28,61.13,61.2,43146.0,52.8365,52.871,52.7416,52.802,43146.0
2016-04-13 14:30:00,61.21,61.21,61.03,61.06,53417.0,52.8106,52.8106,52.6553,52.6812,53417.0
2016-04-13 15:00:00,61.07,61.12,61.01,61.07,27745.0,52.6898,52.733,52.6381,52.6898,27745.0
2016-04-13 15:30:00,61.07,61.11,60.96,61.02,162902.0,52.6898,52.7244,52.5949,52.6467,162902.0
2016-04-14 09:30:00,61.06,61.23,61.01,61.18,34155.0,52.6812,52.8279,52.6381,52.7848,34155.0
2016-04-14 10:00:00,61.2,61.21,61.0,61.02,24817.0,52.802,52.8106,52.6295,52.6467,24817.0
2016-04-14 10:30:00,61.02,61.24,60.99,61.14,15332.0,52.6467,52.8365,52.6208,52.7502,15332.0
2016-04-14 11:00:00,61.16,61.16,61.01,61.02,19922.0,52.7675,52.7675,52.6381,52.6467,19922.0
2016-04-14 11:30:00,61.0,61.02,60.82,60.96,17426.0,52.6295,52.6467,52.4742,52.5949,17426.0
2016-04-14 12:00:00,60.98,61.0,60.9,60.97,6088.0,52.6122,52.6295,52.5432,52.6036,6088.0
2016-04-14 12:30:00,60.99,61.04,60.92,60.95,36495.0,52.6208,52.664,52.5604,52.5863,36495.0
2016-04-14 13:00:00,60.95,61.0,60.91,61.0,9690.0,52.5863,52.6295,52.5518,52.6295,9690.0
2016-04-14 13:30:00,60.99,61.11,60.96,61.08,42915.0,52.6208,52.7244,52.5949,52.6985,42915.0
2016-04-14 14:00:00,61.08,61.1,60.97,61.01,16998.0,52.6985,52.7157,52.6036,52.6381,16998.0
2016-04-14 14:30:00,61.02,61.07,60.94,60.96,17679.0,52.6467,52.6898,52.5777,52.5949,17679.0
2016-04-14 15:00:00,60.94,61.06,60.93,61.04,12666.0,52.5777,52.6812,52.5691,52.664,12666.0
2016-04-14 15:30:00,61.04,61.14,61.01,61.08,37271.0,52.664,52.7502,52.6381,52.6985,37271.0
2016-04-15 09:30:00,61.21,61.26,61.16,61.17,18140.0,52.8106,52.8538,52.7675,52.7761,18140.0
2016-04-15 10:00:00,61.16,61.23,61.09,61.1,33556.0,52.7675,52.8279,52.7071,52.7157,33556.0
2016-04-15 10:30:00,61.1,61.1,60.94,61.06,11670.0,52.7157,52.7157,52.5777,52.6812,11670.0
2016-04-15 11:00:00,61.06,61.06,60.92,60.95,14056.0,52.6812,52.6812,52.5604,52.5863,14056.0
2016-04-15 11:30:00,60.95,60.95,60.88,60.92,10038.0,52.5863,52.5863,52.5259,52.5604,10038.0
2016-04-15 12:00:00,60.94,60.97,60.93,60.95,8619.0,52.5777,52.6036,52.5691,52.5863,8619.0
2016-04-15 12:30:00,60.93,61.02,60.93,61.01,13835.0,52.5691,52.6467,52.5691,52.6381,13835.0
2016-04-15 13:00:00,61.0,61.09,61.0,61.08,10826.0,52.6295,52.7071,52.6295,52.6985,10826.0
2016-04-15 13:30:00,61.08,61.13,61.02,61.03,14245.0,52.6985,52.7416,52.6467,52.6553,14245.0
2016-04-15 14:00:00,61.02,61.05,60.98,60.98,10788.0,52.6467,52.6726,52.6122,52.6122,10788.0
2016-04-15 14:30:00,60.98,60.99,60.92,60.92,13990.0,52.6122,52.6208,52.5604,52.5604,13990.0
2016-04-15 15:00:00,60.91,60.93,60.86,60.86,26815.0,52.5518,52.5691,52.5087,52.5087,26815.0
2016-04-15 15:30:00,60.86,61.02,60.85,60.92,56616.0,52.5087,52.6467,52.5,52.5604,56616.0
2016-04-18 09:30:00,61.19,61.2,60.93,60.96,28997.0,52.7934,52.802,52.5691,52.5949,28997.0
2016-04-18 10:00:00,60.95,60.95,60.71,60.74,95150.0,52.5863,52.5863,52.3792,52.4051,95150.0
2016-04-18 10:30:00,60.73,60.79,60.66,60.73,31855.0,52.3965,52.4483,52.3361,52.3965,31855.0
2016-04-18 11:00:00,60.74,60.79,60.69,60.75,11391.0,52.4051,52.4483,52.362,52.4138,11391.0
2016-04-18 11:30:00,60.73,60.75,60.62,60.65,7332.0,52.3965,52.4138,52.3016,52.3275,7332.0
2016-04-18 12:00:00,60.65,60.69,60.56,60.57,24189.0,52.3275,52.362,52.2498,52.2585,24189.0
2016-04-18 12:30:00,60.59,60.61,60.51,60.58,69479.0,52.2757,52.293,52.2067,52.2671,69479.0
2016-04-18 13:00:00,60.58,60.62,60.55,60.57,15630.0,52.2671,52.3016,52.2412,52.2585,15630.0
2016-04-18 13:30:00,60.56,60.62,60.53,60.53,15131.0,52.2498,52.3016,52.2239,52.2239,15131.0
2016-04-18 14:00:00,60.54,60.61,60.52,60.56,14381.0,52.2326,52.293,52.2153,52.2498,14381.0
2016-04-18 14:30:00,60.58,60.58,60.43,60.47,26290.0,52.2671,52.2671,52.1377,52.1722,26290.0
2016-04-18 15:00:00,60.48,60.55,60.48,60.51,25454.0,52.1808,52.2412,52.1808,52.2067,25454.0
2016-04-18 15:30:00,60.53,60.54,60.45,60.48,65541.0,52.2239,52.2326,52.1549,52.1808,65541.0
2016-04-19 09:30:00,60.35,60.43,60.15,60.15,57952.0,52.0686,52.1377,51.8961,51.8961,57952.0
2016-04-19 10:00:00,60.16,60.22,60.04,60.22,49244.0,51.9047,51.9565,51.8012,51.9565,49244.0
2016-04-19 10:30:00,60.19,60.31,60.14,60.18,25201.0,51.9306,52.0341,51.8875,51.922,25201.0
2016-04-19 11:00:00,60.18,60.45,60.17,60.43,31490.0,51.922,52.1549,51.9133,52.1377,31490.0
2016-04-19 11:30:00,60.41,60.52,60.31,60.5,19639.0,52.1204,52.2153,52.0341,52.1981,19639.0
2016-04-19 12:00:00,60.55,60.67,60.5,60.6,27046.0,52.2412,52.3447,52.1981,52.2843,27046.0
2016-04-19 12:30:00,60.59,60.69,60.55,60.57,39096.0,52.2757,52.362,52.2412,52.2585,39096.0
2016-04-19 13:00:00,60.58,60.58,60.46,60.49,17195.0,52.2671,52.2671,52.1636,52.1894,17195.0
2016-04-19 13:30:00,60.49,60.53,60.43,60.44,19242.0,52.1894,52.2239,52.1377,52.1463,19242.0
2016-04-19 14:00:00,60.45,60.48,60.41,60.45,22443.0,52.1549,52.1808,52.1204,52.1549,22443.0
2016-04-19 14:30:00,60.46,60.49,60.41,60.45,19338.0,52.1636,52.1894,52.1204,52.1549,19338.0
2016-04-19 15:00:00,60.46,60.5,60.38,60.42,38260.0,52.1636,52.1981,52.0945,52.129,38260.0
2016-04-19 15:30:00,60.41,60.46,60.37,60.44,86940.0,52.1204,52.1636,52.0859,52.1463,86940.0
2016-04-20 09:30:00,60.43,60.53,60.33,60.34,20534.0,52.1377,52.2239,52.0514,52.06,20534.0
2016-04-20 10:00:00,60.36,60.45,60.33,60.42,5404.0,52.0773,52.1549,52.0514,52.129,5404.0
2016-04-20 10:30:00,60.4,60.63,60.39,60.4,19724.0,52.1118,52.3102,52.1032,52.1118,19724.0
2016-04-20 11:00:00,60.43,60.44,60.23,60.26,9388.0,52.1377,52.1463,51.9651,51.991,9388.0
2016-04-20 11:30:00,60.27,60.35,60.27,60.35,5019.0,51.9996,52.0686,51.9996,52.0686,5019.0
2016-04-20 12:00:00,60.34,60.46,60.34,60.46,3776.0,52.06,52.1636,52.06,52.1636,3776.0
2016-04-20 12:30:00,60.44,60.46,60.36,60.43,6205.0,52.1463,52.1636,52.0773,52.1377,6205.0
2016-04-20 13:00:00,60.42,60.45,60.35,60.38,3500.0,52.129,52.1549,52.0686,52.0945,3500.0
2016-04-20 13:30:00,60.37,60.37,60.14,60.16,36587.0,52.0859,52.0859,51.8875,51.9047,36587.0
2016-04-20 14:00:00,60.18,60.2,60.05,60.1,20483.0,51.922,51.9392,51.8098,51.853,20483.0
2016-04-20 14:30:00,60.09,60.11,60.03,60.03,46609.0,51.8443,51.8616,51.7926,51.7926,46609.0
2016-04-20 15:00:00,60.03,60.2,59.99,60.19,25807.0,51.7926,51.9392,51.758,51.9306,25807.0
2016-04-20 15:30:00,60.21,60.34,60.2,60.32,26294.0,51.9479,52.06,51.9392,52.0428,26294.0
2016-04-21 09:30:00,60.36,60.45,60.23,60.44,21326.0,52.0773,52.1549,51.9651,52.1463,21326.0
2016-04-21 10:00:00,60.47,60.5,60.3,60.3,21844.0,52.1722,52.1981,52.0255,52.0255,21844.0
2016-04-21 10:30:00,60.33,60.38,60.19,60.21,8716.0,52.0514,52.0945,51.9306,51.9479,8716.0
2016-04-21 11:00:00,60.22,60.24,60.16,60.23,7171.0,51.9565,51.9737,51.9047,51.9651,7171.0
2016-04-21 11:30:00,60.22,60.43,60.22,60.43,10420.0,51.9565,52.1377,51.9565,52.1377,10420.0
2016-04-21 12:00:00,60.44,60.56,60.43,60.53,44245.0,52.1463,52.2498,52.1377,52.2239,44245.0
2016-04-21 12:30:00,60.51,60.54,60.46,60.48,18791.0,52.2067,52.2326,52.1636,52.1808,18791.0
2016-04-21 13:00:00,60.49,60.54,60.46,60.54,3585.0,52.1894,52.2326,52.1636,52.2326,3585.0
2016-04-21 13:30:00,60.57,60.63,60.46,60.61,15100.0,52.2585,52.3102,52.1636,52.293,15100.0
2016-04-21 14:00:00,60.62,60.7,60.6,60.67,13913.0,52.3016,52.3706,52.2843,52.3447,13913.0
2016-04-21 14:30:00,60.7,60.81,60.7,60.7,28776.0,52.3706,52.4655,52.3706,52.3706,28776.0
2016-04-21 15:00:00,60.69,60.69,60.6,60.68,15219.0,52.362,52.362,52.2843,52.3534,15219.0
2016-04-21 15:30:00,60.69,60.69,60.61,60.64,66733.0,52.362,52.362,52.293,52.3189,66733.0
2016-04-22 09:30:00,60.65,60.65,60.19,60.21,64514.0,52.3275,52.3275,51.9306,51.9479,64514.0
2016-04-22 10:00:00,60.18,60.27,60.14,60.21,18340.0,51.922,51.9996,51.8875,51.9479,18340.0
2016-04-22 10:30:00,60.15,60.56,60.12,60.56,79648.0,51.8961,52.2498,51.8702,52.2498,79648.0
2016-04-22 11:00:00,60.52,60.53,60.32,60.37,27020.0,52.2153,52.2239,52.0428,52.0859,27020.0
2016-04-22 11:30:00,60.35,60.41,60.22,60.26,36823.0,52.0686,52.1204,51.9565,51.991,36823.0
2016-04-22 12:00:00,60.26,60.34,60.24,60.34,9622.0,51.991,52.06,51.9737,52.06,9622.0
2016-04-22 12:30:00,60.34,60.36,60.26,60.31,3397.0,52.06,52.0773,51.991,52.0341,3397.0
2016-04-22 13:00:00,60.28,60.38,60.24,60.37,6729.0,52.0083,52.0945,51.9737,52.0859,6729.0
2016-04-22 13:30:00,60.31,60.31,60.03,60.1,33953.0,52.0341,52.0341,51.7926,51.853,33953.0
2016-04-22 14:00:00,60.14,60.14,59.99,60.05,24780.0,51.8875,51.8875,51.758,51.8098,24780.0
2016-04-22 14:30:00,60.06,60.1,60.04,60.07,2973.0,51.8184,51.853,51.8012,51.8271,2973.0
2016-04-22 15:00:00,60.05,60.21,60.04,60.16,9179.0,51.8098,51.9479,51.8012,51.9047,9179.0
2016-04-22 15:30:00,60.2,60.23,60.04,60.04,51210.0,51.9392,51.9651,51.8012,51.8012,51210.0
2016-04-25 09:30:00,60.21,60.42,60.14,60.34,24627.0,51.9479,52.129,51.8875,52.06,24627.0
2016-04-25 10:00:00,60.34,60.55,60.29,60.52,30369.0,52.06,52.2412,52.0169,52.2153,30369.0
2016-04-25 10:30:00,60.52,60.56,60.42,60.5,16117.0,52.2153,52.2498,52.129,52.1981,16117.0
2016-04-25 11:00:00,60.51,60.6,60.44,60.44,21889.0,52.2067,52.2843,52.1463,52.1463,21889.0
2016-04-25 11:30:00,60.43,60.56,60.43,60.56,9760.0,52.1377,52.2498,52.1377,52.2498,9760.0
2016-04-25 12:00:00,60.56,60.65,60.53,60.61,19182.0,52.2498,52.3275,52.2239,52.293,19182.0
2016-04-25 12:30:00,60.61,60.7,60.51,60.52,34362.0,52.293,52.3706,52.2067,52.2153,34362.0
2016-04-25 13:00:00,60.51,60.58,60.49,60.56,29740.0,52.2067,52.2671,52.1894,52.2498,29740.0
2016-04-25 13:30:00,60.56,60.61,60.54,60.6,68031.0,52.2498,52.293,52.2326,52.2843,68031.0
2016-04-25 14:00:00,60.62,60.71,60.61,60.62,25426.0,52.3016,52.3792,52.293,52.3016,25426.0
2016-04-25 14:30:00,60.62,60.67,60.57,60.58,25261.0,52.3016,52.3447,52.2585,52.2671,25261.0
2016-04-25 15:00:00,60.59,60.69,60.59,60.63,26081.0,52.2757,52.362,52.2757,52.3102,26081.0
2016-04-25 15:30:00,60.64,60.65,60.48,60.49,112215.0,52.3189,52.3275,52.1808,52.1894,112215.0
2016-04-26 09:30:00,60.27,60.37,60.05,60.05,50137.0,51.9996,52.0859,51.8098,51.8098,50137.0
2016-04-26 10:00:00,60.04,60.38,59.98,60.37,21739.0,51.8012,52.0945,51.7494,52.0859,21739.0
2016-04-26 10:30:00,60.41,60.46,60.3,60.46,20612.0,52.1204,52.1636,52.0255,52.1636,20612.0
2016-04-26 11:00:00,60.48,60.51,60.08,60.1,12489.0,52.1808,52.2067,51.8357,51.853,12489.0
2016-04-26 11:30:00,60.1,60.13,59.95,59.97,75088.0,51.853,51.8788,51.7235,51.7408,75088.0
2016-04-26 12:00:00,59.98,60.01,59.85,59.89,18410.0,51.7494,51.7753,51.6373,51.6718,18410.0
2016-04-26 12:30:00,59.86,59.99,59.83,59.97,51107.0,51.6459,51.758,51.62,51.7408,51107.0
2016-04-26 13:00:00,59.96,60.01,59.89,59.93,5811.0,51.7322,51.7753,51.6718,51.7063,5811.0
2016-04-26 13:30:00,59.91,60.09,59.86,60.01,31610.0,51.689,51.8443,51.6459,51.7753,31610.0
2016-04-26 14:00:00,60.01,60.06,59.87,59.95,12477.0,51.7753,51.8184,51.6545,51.7235,12477.0
2016-04-26 14:30:00,59.98,59.98,59.84,59.93,19908.0,51.7494,51.7494,51.6286,51.7063,19908.0
2016-04-26 15:00:00,59.93,60.0,59.85,59.94,20725.0,51.7063,51.7667,51.6373,51.7149,20725.0
2016-04-26 15:30:00,59.93,59.93,59.8,59.84,47153.0,51.7063,51.7063,51.5941,51.6286,47153.0
2016-04-27 09:30:00,59.83,59.83,59.65,59.75,61083.0,51.62,51.62,51.4647,51.551,61083.0
2016-04-27 10:00:00,59.71,59.85,59.65,59.84,15140.0,51.5165,51.6373,51.4647,51.6286,15140.0
2016-04-27 10:30:00,59.88,60.13,59.87,60.1,18507.0,51.6631,51.8788,51.6545,51.853,18507.0
2016-04-27 11:00:00,60.05,60.05,59.87,59.87,3557.0,51.8098,51.8098,51.6545,51.6545,3557.0
2016-04-27 11:30:00,59.87,59.87,59.76,59.77,7180.0,51.6545,51.6545,51.5596,51.5682,7180.0
2016-04-27 12:00:00,59.79,59.91,59.78,59.91,5844.0,51.5855,51.689,51.5769,51.689,5844.0
2016-04-27 12:30:00,59.92,59.97,59.88,59.94,6363.0,51.6977,51.7408,51.6631,51.7149,6363.0
2016-04-27 13:00:00,59.94,60.0,59.92,60.0,21064.0,51.7149,51.7667,51.6977,51.7667,21064.0
2016-04-27 13:30:00,59.99,60.0,59.85,59.89,9111.0,51.758,51.7667,51.6373,51.6718,9111.0
2016-04-27 14:00:00,59.99,60.05,59.67,59.85,47448.0,51.758,51.8098,51.482,51.6373,47448.0
2016-04-27 14:30:00,59.85,59.99,59.82,59.84,13962.0,51.6373,51.758,51.6114,51.6286,13962.0
2016-04-27 15:00:00,59.85,59.85,59.59,59.59,49086.0,51.6373,51.6373,51.4129,51.4129,49086.0
2016-04-27 15:30:00,59.6,59.69,59.53,59.64,79249.0,51.4216,51.4992,51.3612,51.4561,79249.0
2016-04-28 09:30:00,59.92,60.12,59.73,59.73,27272.0,51.6977,51.8702,51.5337,51.5337,27272.0
2016-04-28 10:00:00,59.76,59.77,59.68,59.72,31142.0,51.5596,51.5682,51.4906,51.5251,31142.0
2016-04-28 10:30:00,59.71,59.77,59.62,59.65,17647.0,51.5165,51.5682,51.4388,51.4647,17647.0
2016-04-28 11:00:00,59.63,59.72,59.58,59.6,16932.0,51.4474,51.5251,51.4043,51.4216,16932.0
2016-04-28 11:30:00,59.59,59.62,59.55,59.61,7134.0,51.4129,51.4388,51.3784,51.4302,7134.0
2016-04-28 12:00:00,59.58,59.7,59.57,59.69,12539.0,51.4043,51.5078,51.3957,51.4992,12539.0
2016-04-28 12:30:00,59.7,59.72,59.65,59.68,10121.0,51.5078,51.5251,51.4647,51.4906,10121.0
2016-04-28 13:00:00,59.71,59.81,59.7,59.77,95005.0,51.5165,51.6027,51.5078,51.5682,95005.0
2016-04-28 13:30:00,59.76,59.76,59.66,59.7,19721.0,51.5596,51.5596,51.4733,51.5078,19721.0
2016-04-28 14:00:00,59.69,59.76,59.66,59.73,16456.0,51.4992,51.5596,51.4733,51.5337,16456.0
2016-04-28 14:30:00,59.73,59.95,59.73,59.92,17026.0,51.5337,51.7235,51.5337,51.6977,17026.0
2016-04-28 15:00:00,59.94,60.37,59.94,60.36,72964.0,51.7149,52.0859,51.7149,52.0773,72964.0
2016-04-28 15:30:00,60.35,60.48,60.23,60.35,137558.0,52.0686,52.1808,51.9651,52.0686,137558.0
2016-04-29 09:30:00,60.57,60.83,60.35,60.83,71717.0,52.2585,52.4828,52.0686,52.4828,71717.0
2016-04-29 10:00:00,60.82,60.96,60.59,60.63,42762.0,52.4742,52.5949,52.2757,52.3102,42762.0
2016-04-29 10:30:00,60.65,60.85,60.41,60.75,61141.0,52.3275,52.5,52.1204,52.4138,61141.0
2016-04-29 11:00:00,60.76,61.0,60.72,61.0,44197.0,52.4224,52.6295,52.3879,52.6295,44197.0
2016-04-29 11:30:00,61.0,61.19,60.99,61.01,50291.0,52.6295,52.7934,52.6208,52.6381,50291.0
2016-04-29 12:00:00,60.99,61.19,60.96,60.99,24652.0,52.6208,52.7934,52.5949,52.6208,24652.0
2016-04-29 12:30:00,61.0,61.11,60.91,61.07,30004.0,52.6295,52.7244,52.5518,52.6898,30004.0
2016-04-29 13:00:00,61.08,61.08,60.89,60.91,27168.0,52.6985,52.6985,52.5345,52.5518,27168.0
2016-04-29 13:30:00,60.92,61.11,60.91,61.11,27356.0,52.5604,52.7244,52.5518,52.7244,27356.0
2016-04-29 14:00:00,61.09,61.27,61.01,61.07,46475.0,52.7071,52.8624,52.6381,52.6898,46475.0
2016-04-29 14:30:00,61.06,61.19,61.06,61.17,30878.0,52.6812,52.7934,52.6812,52.7761,30878.0
2016-04-29 15:00:00,61.16,61.16,60.92,61.0,59218.0,52.7675,52.7675,52.5604,52.6295,59218.0
2016-04-29 15:30:00,61.0,61.0,60.73,60.9,86045.0,52.6295,52.6295,52.3965,52.5432,86045.0
2016-05-02 09:30:00,60.69,61.01,60.62,60.89,31332.0,52.362,52.6381,52.3016,52.5345,31332.0
2016-05-02 10:00:00,60.9,60.97,60.62,60.65,40484.0,52.5432,52.6036,52.3016,52.3275,40484.0
2016-05-02 10:30:00,60.7,60.91,60.64,60.86,21829.0,52.3706,52.5518,52.3189,52.5087,21829.0
2016-05-02 11:00:00,60.83,60.87,60.61,60.75,8786.0,52.4828,52.5173,52.293,52.4138,8786.0
2016-05-02 11:30:00,60.67,60.82,60.59,60.79,16832.0,52.3447,52.4742,52.2757,52.4483,16832.0
2016-05-02 12:00:00,60.81,60.83,60.71,60.76,16247.0,52.4655,52.4828,52.3792,52.4224,16247.0
2016-05-02 12:30:00,60.76,60.76,60.67,60.71,9573.0,52.4224,52.4224,52.3447,52.3792,9573.0
2016-05-02 13:00:00,60.68,60.68,60.45,60.49,30257.0,52.3534,52.3534,52.1549,52.1894,30257.0
2016-05-02 13:30:00,60.47,60.54,60.44,60.51,11098.0,52.1722,52.2326,52.1463,52.2067,11098.0
2016-05-02 14:00:00,60.53,60.54,60.44,60.47,19402.0,52.2239,52.2326,52.1463,52.1722,19402.0
2016-05-02 14:30:00,60.47,60.6,60.46,60.54,20683.0,52.1722,52.2843,52.1636,52.2326,20683.0
2016-05-02 15:00:00,60.53,60.53,60.43,60.46,17193.0,52.2239,52.2239,52.1377,52.1636,17193.0
2016-05-02 15:30:00,60.46,60.49,60.33,60.33,54544.0,52.1636,52.1894,52.0514,52.0514,54544.0
2016-05-03 09:30:00,60.82,61.24,60.82,61.17,70191.0,52.4742,52.8365,52.4742,52.7761,70191.0
2016-05-03 10:00:00,61.18,61.36,61.12,61.14,49369.0,52.7848,52.9401,52.733,52.7502,49369.0
2016-05-03 10:30:00,61.18,61.46,61.18,61.44,35564.0,52.7848,53.0263,52.7848,53.0091,35564.0
2016-05-03 11:00:00,61.43,61.63,61.42,61.62,66608.0,53.0004,53.173,52.9918,53.1644,66608.0
2016-05-03 11:30:00,61.65,61.67,61.31,61.36,35613.0,53.1903,53.2075,52.8969,52.9401,35613.0
2016-05-03 12:00:00,61.34,61.45,61.33,61.44,17929.0,52.9228,53.0177,52.9142,53.0091,17929.0
2016-05-03 12:30:00,61.39,61.39,61.26,61.29,10706.0,52.9659,52.9659,52.8538,52.8797,10706.0
2016-05-03 13:00:00,61.29,61.3,61.13,61.14,13364.0,52.8797,52.8883,52.7416,52.7502,13364.0
2016-05-03 13:30:00,61.11,61.17,61.04,61.17,48295.0,52.7244,52.7761,52.664,52.7761,48295.0
2016-05-03 14:00:00,61.17,61.31,61.14,61.21,20730.0,52.7761,52.8969,52.7502,52.8106,20730.0
2016-05-03 14:30:00,61.2,61.24,61.1,61.18,19875.0,52.802,52.8365,52.7157,52.7848,19875.0
2016-05-03 15:00:00,61.17,61.32,61.16,61.26,22503.0,52.7761,52.9055,52.7675,52.8538,22503.0
2016-05-03 15:30:00,61.26,61.41,61.25,61.34,74557.0,52.8538,52.9832,52.8451,52.9228,74557.0
2016-05-04 09:30:00,61.67,61.67,61.17,61.21,59046.0,53.2075,53.2075,52.7761,52.8106,59046.0
2016-05-04 10:00:00,61.19,61.39,61.12,61.39,50043.0,52.7934,52.9659,52.733,52.9659,50043.0
2016-05-04 10:30:00,61.46,61.72,61.43,61.69,64477.0,53.0263,53.2507,53.0004,53.2248,64477.0
2016-05-04 11:00:00,61.68,61.93,61.61,61.89,45382.0,53.2161,53.4318,53.1557,53.3973,45382.0
2016-05-04 11:30:00,61.9,61.94,61.72,61.76,29925.0,53.406,53.4405,53.2507,53.2852,29925.0
2016-05-04 12:00:00,61.76,61.81,61.68,61.8,15322.0,53.2852,53.3283,53.2161,53.3197,15322.0
2016-05-04 12:30:00,61.8,61.94,61.75,61.94,25055.0,53.3197,53.4405,53.2765,53.4405,25055.0
2016-05-04 13:00:00,61.97,61.99,61.76,61.76,12344.0,53.4663,53.4836,53.2852,53.2852,12344.0
2016-05-04 13:30:00,61.76,61.89,61.76,61.89,21061.0,53.2852,53.3973,53.2852,53.3973,21061.0
2016-05-04 14:00:00,61.9,61.99,61.76,61.79,19098.0,53.406,53.4836,53.2852,53.311,19098.0
2016-05-04 14:30:00,61.78,61.81,61.75,61.81,13860.0,53.3024,53.3283,53.2765,53.3283,13860.0
2016-05-04 15:00:00,61.79,61.87,61.69,61.73,39652.0,53.311,53.3801,53.2248,53.2593,39652.0
2016-05-04 15:30:00,61.7,61.84,61.6,61.81,59277.0,53.2334,53.3542,53.1471,53.3283,59277.0
2016-05-05 09:30:00,61.57,61.82,61.47,61.61,42874.0,53.1212,53.3369,53.035,53.1557,42874.0
2016-05-05 10:00:00,61.62,61.91,61.47,61.81,53831.0,53.1644,53.4146,53.035,53.3283,53831.0
2016-05-05 10:30:00,61.81,61.81,61.64,61.68,21613.0,53.3283,53.3283,53.1816,53.2161,21613.0
2016-05-05 11:00:00,61.64,61.9,61.64,61.84,19201.0,53.1816,53.406,53.1816,53.3542,19201.0
2016-05-05 11:30:00,61.85,61.86,61.68,61.75,12011.0,53.3628,53.3714,53.2161,53.2765,12011.0
2016-05-05 12:00:00,61.76,61.82,61.68,61.8,10518.0,53.2852,53.3369,53.2161,53.3197,10518.0
2016-05-05 12:30:00,61.81,61.91,61.78,61.81,11745.0,53.3283,53.4146,53.3024,53.3283,11745.0
2016-05-05 13:00:00,61.87,62.13,61.84,62.13,18283.0,53.3801,53.6044,53.3542,53.6044,18283.0
2016-05-05 13:30:00,62.13,62.13,61.99,62.02,19060.0,53.6044,53.6044,53.4836,53.5095,19060.0
2016-05-05 14:00:00,62.04,62.07,61.88,61.93,13219.0,53.5267,53.5526,53.3887,53.4318,13219.0
2016-05-05 14:30:00,61.92,61.98,61.83,61.98,44293.0,53.4232,53.475,53.3456,53.475,44293.0
2016-05-05 15:00:00,61.99,62.04,61.86,61.89,148302.0,53.4836,53.5267,53.3714,53.3973,148302.0
2016-05-05 15:30:00,61.88,62.11,61.88,62.07,91816.0,53.3887,53.5871,53.3887,53.5526,91816.0
2016-05-06 09:30:00,62.32,62.32,61.81,62.21,51416.0,53.7683,53.7683,53.3283,53.6734,51416.0
2016-05-06 10:00:00,62.19,62.43,61.99,62.23,36350.0,53.6562,53.8632,53.4836,53.6907,36350.0
2016-05-06 10:30:00,62.26,62.46,62.23,62.41,54601.0,53.7166,53.8891,53.6907,53.846,54601.0
2016-05-06 11:00:00,62.39,62.39,62.07,62.09,23543.0,53.8287,53.8287,53.5526,53.5699,23543.0
2016-05-06 11:30:00,62.08,62.32,62.06,62.3,17477.0,53.5613,53.7683,53.544,53.7511,17477.0
2016-05-06 12:00:00,62.32,62.32,62.17,62.26,13816.0,53.7683,53.7683,53.6389,53.7166,13816.0
2016-05-06 12:30:00,62.25,62.33,62.13,62.13,22561.0,53.7079,53.7769,53.6044,53.6044,22561.0
2016-05-06 13:00:00,62.11,62.13,62.01,62.07,49601.0,53.5871,53.6044,53.5009,53.5526,49601.0
2016-05-06 13:30:00,62.06,62.12,61.94,61.94,33937.0,53.544,53.5958,53.4405,53.4405,33937.0
2016-05-06 14:00:00,61.93,61.93,61.75,61.81,43323.0,53.4318,53.4318,53.2765,53.3283,43323.0
2016-05-06 14:30:00,61.83,61.91,61.78,61.84,21705.0,53.3456,53.4146,53.3024,53.3542,21705.0
2016-05-06 15:00:00,61.83,61.9,61.78,61.84,35728.0,53.3456,53.406,53.3024,53.3542,35728.0
2016-05-06 15:30:00,61.85,61.94,61.69,61.69,48002.0,53.3628,53.4405,53.2248,53.2248,48002.0
2016-05-09 09:30:00,61.67,61.76,61.42,61.44,27964.0,53.2075,53.2852,52.9918,53.0091,27964.0
2016-05-09 10:00:00,61.43,61.7,61.38,61.63,22321.0,53.0004,53.2334,52.9573,53.173,22321.0
2016-05-09 10:30:00,61.66,61.69,61.52,61.62,16292.0,53.1989,53.2248,53.0781,53.1644,16292.0
2016-05-09 11:00:00,61.57,61.83,61.48,61.7,16773.0,53.1212,53.3456,53.0436,53.2334,16773.0
2016-05-09 11:30:00,61.67,61.74,61.5,61.57,16261.0,53.2075,53.2679,53.0608,53.1212,16261.0
2016-05-09 12:00:00,61.54,61.67,61.41,61.42,11500.0,53.0954,53.2075,52.9832,52.9918,11500.0
2016-05-09 12:30:00,61.45,61.46,61.32,61.36,11401.0,53.0177,53.0263,52.9055,52.9401,11401.0
2016-05-09 13:00:00,61.38,61.38,61.23,61.3,11115.0,52.9573,52.9573,52.8279,52.8883,11115.0
2016-05-09 13:30:00,61.28,61.36,61.23,61.34,12616.0,52.871,52.9401,52.8279,52.9228,12616.0
2016-05-09 14:00:00,61.32,61.41,61.3,61.32,12433.0,52.9055,52.9832,52.8883,52.9055,12433.0
2016-05-09 14:30:00,61.31,61.33,61.16,61.2,12589.0,52.8969,52.9142,52.7675,52.802,12589.0
2016-05-09 15:00:00,61.18,61.32,61.17,61.31,11309.0,52.7848,52.9055,52.7761,52.8969,11309.0
2016-05-09 15:30:00,61.36,61.53,61.36,61.52,18723.0,52.9401,53.0867,52.9401,53.0781,18723.0
2016-05-10 09:30:00,61.26,61.44,61.16,61.36,34037.0,52.8538,53.0091,52.7675,52.9401,34037.0
2016-05-10 10:00:00,61.34,61.58,61.32,61.32,17957.0,52.9228,53.1299,52.9055,52.9055,17957.0
2016-05-10 10:30:00,61.31,61.33,61.17,61.25,16368.0,52.8969,52.9142,52.7761,52.8451,16368.0
2016-05-10 11:00:00,61.26,61.4,61.26,61.33,17240.0,52.8538,52.9746,52.8538,52.9142,17240.0
2016-05-10 11:30:00,61.32,61.41,61.24,61.25,17037.0,52.9055,52.9832,52.8365,52.8451,17037.0
2016-05-10 12:00:00,61.24,61.25,60.88,60.91,30756.0,52.8365,52.8451,52.5259,52.5518,30756.0
2016-05-10 12:30:00,60.89,61.0,60.88,60.97,9949.0,52.5345,52.6295,52.5259,52.6036,9949.0
2016-05-10 13:00:00,60.96,61.03,60.91,61.02,12335.0,52.5949,52.6553,52.5518,52.6467,12335.0
2016-05-10 13:30:00,60.99,61.02,60.94,60.95,43458.0,52.6208,52.6467,52.5777,52.5863,43458.0
2016-05-10 14:00:00,60.96,61.02,60.96,60.99,28690.0,52.5949,52.6467,52.5949,52.6208,28690.0
2016-05-10 14:30:00,61.01,61.05,60.97,61.05,12564.0,52.6381,52.6726,52.6036,52.6726,12564.0
2016-05-10 15:00:00,61.06,61.06,60.98,60.99,39613.0,52.6812,52.6812,52.6122,52.6208,39613.0
2016-05-10 15:30:00,61.0,61.02,60.87,60.9,43164.0,52.6295,52.6467,52.5173,52.5432,43164.0
2016-05-11 09:30:00,60.99,61.24,60.99,61.22,43296.0,52.6208,52.8365,52.6208,52.8193,43296.0
2016-05-11 10:00:00,61.23,61.3,61.1,61.12,14095.0,52.8279,52.8883,52.7157,52.733,14095.0
2016-05-11 10:30:00,61.11,61.11,60.94,61.06,28553.0,52.7244,52.7244,52.5777,52.6812,28553.0
2016-05-11 11:00:00,61.07,61.32,61.07,61.19,9203.0,52.6898,52.9055,52.6898,52.7934,9203.0
2016-05-11 11:30:00,61.27,61.29,61.11,61.21,4510.0,52.8624,52.8797,52.7244,52.8106,4510.0
2016-05-11 12:00:00,61.19,61.25,61.16,61.16,4613.0,52.7934,52.8451,52.7675,52.7675,4613.0
2016-05-11 12:30:00,61.19,61.23,61.14,61.23,5600.0,52.7934,52.8279,52.7502,52.8279,5600.0
2016-05-11 13:00:00,61.24,61.26,61.16,61.25,184011.0,52.8365,52.8538,52.7675,52.8451,184011.0
2016-05-11 13:30:00,61.2,61.35,61.2,61.33,6392.0,52.802,52.9314,52.802,52.9142,6392.0
2016-05-11 14:00:00,61.34,61.5,61.34,61.42,14832.0,52.9228,53.0608,52.9228,52.9918,14832.0
2016-05-11 14:30:00,61.44,61.52,61.42,61.5,4083.0,53.0091,53.0781,52.9918,53.0608,4083.0
2016-05-11 15:00:00,61.49,61.52,61.4,61.46,52955.0,53.0522,53.0781,52.9746,53.0263,52955.0
2016-05-11 15:30:00,61.47,61.67,61.44,61.66,89534.0,53.035,53.2075,53.0091,53.1989,89534.0
2016-05-12 09:30:00,61.5,61.64,61.34,61.64,42316.0,53.0608,53.1816,52.9228,53.1816,42316.0
2016-05-12 10:00:00,61.63,61.72,61.5,61.61,39365.0,53.173,53.2507,53.0608,53.1557,39365.0
2016-05-12 10:30:00,61.71,61.92,61.61,61.84,110335.0,53.242,53.4232,53.1557,53.3542,110335.0
2016-05-12 11:00:00,61.85,62.14,61.85,62.1,98182.0,53.3628,53.613,53.3628,53.5785,98182.0
2016-05-12 11:30:00,62.1,62.19,62.04,62.16,19394.0,53.5785,53.6562,53.5267,53.6303,19394.0
2016-05-12 12:00:00,62.17,62.19,62.09,62.12,8000.0,53.6389,53.6562,53.5699,53.5958,8000.0
2016-05-12 12:30:00,62.12,62.33,62.12,62.17,22612.0,53.5958,53.7769,53.5958,53.6389,22612.0
2016-05-12 13:00:00,62.16,62.38,62.16,62.3,21952.0,53.6303,53.8201,53.6303,53.7511,21952.0
2016-05-12 13:30:00,62.32,62.44,62.17,62.18,13672.0,53.7683,53.8719,53.6389,53.6475,13672.0
2016-05-12 14:00:00,62.17,62.19,61.86,62.01,43953.0,53.6389,53.6562,53.3714,53.5009,43953.0
2016-05-12 14:30:00,62.04,62.06,61.8,61.88,31541.0,53.5267,53.544,53.3197,53.3887,31541.0
2016-05-12 15:00:00,61.92,61.95,61.86,61.9,11699.0,53.4232,53.4491,53.3714,53.406,11699.0
2016-05-12 15:30:00,61.9,62.03,61.89,61.96,34223.0,53.406,53.5181,53.3973,53.4577,34223.0
2016-05-13 09:30:00,62.19,62.19,61.77,62.09,44663.0,53.6562,53.6562,53.2938,53.5699,44663.0
2016-05-13 10:00:00,62.08,62.24,61.94,62.08,43650.0,53.5613,53.6993,53.4405,53.5613,43650.0
2016-05-13 10:30:00,62.12,62.26,62.03,62.08,35142.0,53.5958,53.7166,53.5181,53.5613,35142.0
2016-05-13 11:00:00,62.02,62.03,61.64,61.7,37108.0,53.5095,53.5181,53.1816,53.2334,37108.0
2016-05-13 11:30:00,61.72,61.89,61.72,61.85,9845.0,53.2507,53.3973,53.2507,53.3628,9845.0
2016-05-13 12:00:00,61.87,61.91,61.8,61.84,9521.0,53.3801,53.4146,53.3197,53.3542,9521.0
2016-05-13 12:30:00,61.82,62.12,61.8,62.1,20152.0,53.3369,53.5958,53.3197,53.5785,20152.0
2016-05-13 13:00:00,62.1,62.15,62.0,62.15,25659.0,53.5785,53.6216,53.4922,53.6216,25659.0
2016-05-13 13:30:00,62.17,62.39,62.11,62.34,38479.0,53.6389,53.8287,53.5871,53.7856,38479.0
2016-05-13 14:00:00,62.34,62.48,62.27,62.42,117946.0,53.7856,53.9064,53.7252,53.8546,117946.0
2016-05-13 14:30:00,62.42,62.53,62.39,62.41,78998.0,53.8546,53.9495,53.8287,53.846,78998.0
2016-05-13 15:00:00,62.4,62.45,62.29,62.35,50698.0,53.8373,53.8805,53.7424,53.7942,50698.0
2016-05-13 15:30:00,62.35,62.38,62.26,62.36,131626.0,53.7942,53.8201,53.7166,53.8028,131626.0
2016-05-16 09:30:00,62.2,62.22,61.75,61.89,58884.0,53.6648,53.682,53.2765,53.3973,58884.0
2016-05-16 10:00:00,61.87,61.9,61.58,61.66,57163.0,53.3801,53.406,53.1299,53.1989,57163.0
2016-05-16 10:30:00,61.7,61.74,61.5,61.61,80553.0,53.2334,53.2679,53.0608,53.1557,80553.0
2016-05-16 11:00:00,61.58,61.67,61.49,61.53,58618.0,53.1299,53.2075,53.0522,53.0867,58618.0
2016-05-16 11:30:00,61.53,61.54,61.36,61.42,26820.0,53.0867,53.0954,52.9401,52.9918,26820.0
2016-05-16 12:00:00,61.38,61.57,61.38,61.57,7640.0,52.9573,53.1212,52.9573,53.1212,7640.0
2016-05-16 12:30:00,61.59,61.63,61.51,61.51,8510.0,53.1385,53.173,53.0695,53.0695,8510.0
2016-05-16 13:00:00,61.5,61.57,61.45,61.53,4156.0,53.0608,53.1212,53.0177,53.0867,4156.0
2016-05-16 13:30:00,61.52,61.59,61.5,61.56,16791.0,53.0781,53.1385,53.0608,53.1126,16791.0
2016-05-16 14:00:00,61.52,61.52,61.37,61.39,18668.0,53.0781,53.0781,52.9487,52.9659,18668.0
2016-05-16 14:30:00,61.38,61.43,61.35,61.39,11320.0,52.9573,53.0004,52.9314,52.9659,11320.0
2016-05-16 15:00:00,61.36,61.42,61.31,61.42,15414.0,52.9401,52.9918,52.8969,52.9918,15414.0
2016-05-16 15:30:00,61.43,61.57,61.43,61.55,61575.0,53.0004,53.1212,53.0004,53.104,61575.0
2016-05-17 09:30:00,61.66,61.9,61.57,61.59,45749.0,53.1989,53.406,53.1212,53.1385,45749.0
2016-05-17 10:00:00,61.62,61.94,61.58,61.64,32532.0,53.1644,53.4405,53.1299,53.1816,32532.0
2016-05-17 10:30:00,61.68,61.82,61.42,61.47,38702.0,53.2161,53.3369,52.9918,53.035,38702.0
2016-05-17 11:00:00,61.5,61.55,61.37,61.47,9461.0,53.0608,53.104,52.9487,53.035,9461.0
2016-05-17 11:30:00,61.5,61.51,61.4,61.49,4904.0,53.0608,53.0695,52.9746,53.0522,4904.0
2016-05-17 12:00:00,61.51,61.78,61.51,61.78,19016.0,53.0695,53.3024,53.0695,53.3024,19016.0
2016-05-17 12:30:00,61.76,62.0,61.75,61.98,21854.0,53.2852,53.4922,53.2765,53.475,21854.0
2016-05-17 13:00:00,61.99,62.06,61.97,61.98,13305.0,53.4836,53.544,53.4663,53.475,13305.0
2016-05-17 13:30:00,61.99,62.25,61.93,62.25,18946.0,53.4836,53.7079,53.4318,53.7079,18946.0
2016-05-17 14:00:00,62.23,62.81,62.21,62.61,96168.0,53.6907,54.1911,53.6734,54.0185,96168.0
2016-05-17 14:30:00,62.62,62.8,62.61,62.65,37457.0,54.0272,54.1825,54.0185,54.053,37457.0
2016-05-17 15:00:00,62.64,62.81,62.51,62.73,65786.0,54.0444,54.1911,53.9322,54.1221,65786.0
2016-05-17 15:30:00,62.73,62.76,62.49,62.55,124138.0,54.1221,54.1479,53.915,53.9668,124138.0
2016-05-18 09:30:00,62.78,62.81,62.32,62.33,70574.0,54.1652,54.1911,53.7683,53.7769,70574.0
2016-05-18 10:00:00,62.34,62.34,61.94,61.95,49800.0,53.7856,53.7856,53.4405,53.4491,49800.0
2016-05-18 10:30:00,62.03,62.35,62.01,62.33,45904.0,53.5181,53.7942,53.5009,53.7769,45904.0
2016-05-18 11:00:00,62.3,62.35,62.13,62.13,36939.0,53.7511,53.7942,53.6044,53.6044,36939.0
2016-05-18 11:30:00,62.12,62.19,61.94,62.12,23330.0,53.5958,53.6562,53.4405,53.5958,23330.0
2016-05-18 12:00:00,62.11,62.25,62.07,62.24,22816.0,53.5871,53.7079,53.5526,53.6993,22816.0
2016-05-18 12:30:00,62.23,62.23,61.88,61.89,27061.0,53.6907,53.6907,53.3887,53.3973,27061.0
2016-05-18 13:00:00,61.88,61.97,61.81,61.88,20777.0,53.3887,53.4663,53.3283,53.3887,20777.0
2016-05-18 13:30:00,61.88,61.9,61.76,61.89,41485.0,53.3887,53.406,53.2852,53.3973,41485.0
2016-05-18 14:00:00,61.99,62.56,61.97,62.56,96628.0,53.4836,53.9754,53.4663,53.9754,96628.0
2016-05-18 14:30:00,62.57,62.74,62.21,62.31,67291.0,53.984,54.1307,53.6734,53.7597,67291.0
2016-05-18 15:00:00,62.27,62.5,62.17,62.49,43681.0,53.7252,53.9236,53.6389,53.915,43681.0
2016-05-18 15:30:00,62.44,62.52,62.23,62.23,78049.0,53.8719,53.9409,53.6907,53.6907,78049.0
2016-05-19 09:30:00,62.66,62.81,62.27,62.81,80442.0,54.0617,54.1911,53.7252,54.1911,80442.0
2016-05-19 10:00:00,62.8,63.06,62.64,62.89,111781.0,54.1825,54.4068,54.0444,54.2601,111781.0
2016-05-19 10:30:00,62.89,63.02,62.77,63.01,58460.0,54.2601,54.3723,54.1566,54.3636,58460.0
2016-05-19 11:00:00,62.99,63.2,62.97,63.06,37146.0,54.3464,54.5276,54.3291,54.4068,37146.0
2016-05-19 11:30:00,63.09,63.25,63.06,63.07,27584.0,54.4327,54.5707,54.4068,54.4154,27584.0
2016-05-19 12:00:00,63.08,63.09,62.88,62.97,24284.0,54.424,54.4327,54.2515,54.3291,24284.0
2016-05-19 12:30:00,62.99,63.03,62.91,63.01,10886.0,54.3464,54.3809,54.2774,54.3636,10886.0
2016-05-19 13:00:00,63.03,63.03,62.84,62.86,15035.0,54.3809,54.3809,54.217,54.2342,15035.0
2016-05-19 13:30:00,62.83,62.83,62.65,62.76,91337.0,54.2083,54.2083,54.053,54.1479,91337.0
2016-05-19 14:00:00,62.77,62.77,62.6,62.62,33015.0,54.1566,54.1566,54.0099,54.0272,33015.0
2016-05-19 14:30:00,62.62,62.84,62.62,62.84,26608.0,54.0272,54.217,54.0272,54.217,26608.0
2016-05-19 15:00:00,62.82,62.82,62.56,62.65,45236.0,54.1997,54.1997,53.9754,54.053,45236.0
2016-05-19 15:30:00,62.62,62.72,62.57,62.72,61618.0,54.0272,54.1134,53.984,54.1134,61618.0
2016-05-20 09:30:00,62.53,62.53,62.11,62.14,75841.0,53.9495,53.9495,53.5871,53.613,75841.0
2016-05-20 10:00:00,62.1,62.14,61.93,62.07,65134.0,53.5785,53.613,53.4318,53.5526,65134.0
2016-05-20 10:30:00,62.06,62.08,61.87,62.03,25351.0,53.544,53.5613,53.3801,53.5181,25351.0
2016-05-20 11:00:00,62.0,62.0,61.77,61.8,233875.0,53.4922,53.4922,53.2938,53.3197,233875.0
2016-05-20 11:30:00,61.78,61.89,61.73,61.86,31657.0,53.3024,53.3973,53.2593,53.3714,31657.0
2016-05-20 12:00:00,61.88,61.9,61.8,61.82,13110.0,53.3887,53.406,53.3197,53.3369,13110.0
2016-05-20 12:30:00,61.84,61.84,61.75,61.79,11702.0,53.3542,53.3542,53.2765,53.311,11702.0
2016-05-20 13:00:00,61.81,61.87,61.77,61.87,8882.0,53.3283,53.3801,53.2938,53.3801,8882.0
2016-05-20 13:30:00,61.88,62.03,61.88,61.98,18537.0,53.3887,53.5181,53.3887,53.475,18537.0
2016-05-20 14:00:00,61.95,61.95,61.81,61.84,10466.0,53.4491,53.4491,53.3283,53.3542,10466.0
2016-05-20 14:30:00,61.83,61.9,61.8,61.9,13081.0,53.3456,53.406,53.3197,53.406,13081.0
2016-05-20 15:00:00,61.91,62.02,61.88,61.9,15329.0,53.4146,53.5095,53.3887,53.406,15329.0
2016-05-20 15:30:00,61.89,61.89,61.68,61.68,54402.0,53.3973,53.3973,53.2161,53.2161,54402.0
2016-05-23 09:30:00,61.67,61.71,61.48,61.52,65664.0,53.2075,53.242,53.0436,53.0781,65664.0
2016-05-23 10:00:00,61.52,61.54,61.35,61.44,29513.0,53.0781,53.0954,52.9314,53.0091,29513.0
2016-05-23 10:30:00,61.47,61.57,61.4,61.56,38185.0,53.035,53.1212,52.9746,53.1126,38185.0
2016-05-23 11:00:00,61.52,61.52,61.4,61.49,13014.0,53.0781,53.0781,52.9746,53.0522,13014.0
2016-05-23 11:30:00,61.49,61.82,61.49,61.79,22092.0,53.0522,53.3369,53.0522,53.311,22092.0
2016-05-23 12:00:00,61.79,61.79,61.65,61.66,9137.0,53.311,53.311,53.1903,53.1989,9137.0
2016-05-23 12:30:00,61.67,61.68,61.56,61.57,53520.0,53.2075,53.2161,53.1126,53.1212,53520.0
2016-05-23 13:00:00,61.56,61.56,61.47,61.5,3966.0,53.1126,53.1126,53.035,53.0608,3966.0
2016-05-23 13:30:00,61.55,61.59,61.52,61.53,5348.0,53.104,53.1385,53.0781,53.0867,5348.0
2016-05-23 14:00:00,61.55,61.56,61.47,61.47,7895.0,53.104,53.1126,53.035,53.035,7895.0
2016-05-23 14:30:00,61.47,61.6,61.47,61.59,15572.0,53.035,53.1471,53.035,53.1385,15572.0
2016-05-23 15:00:00,61.56,61.68,61.56,61.65,12877.0,53.1126,53.2161,53.1126,53.1903,12877.0
2016-05-23 15:30:00,61.64,61.79,61.61,61.75,38394.0,53.1816,53.311,53.1557,53.2765,38394.0
2016-05-24 09:30:00,61.36,61.38,61.0,61.07,102637.0,52.9401,52.9573,52.6295,52.6898,102637.0
2016-05-24 10:00:00,61.07,61.07,60.8,60.81,112998.0,52.6898,52.6898,52.4569,52.4655,112998.0
2016-05-24 10:30:00,60.82,60.86,60.66,60.67,25854.0,52.4742,52.5087,52.3361,52.3447,25854.0
2016-05-24 11:00:00,60.65,60.71,60.56,60.66,37623.0,52.3275,52.3792,52.2498,52.3361,37623.0
2016-05-24 11:30:00,60.67,60.69,60.53,60.56,23964.0,52.3447,52.362,52.2239,52.2498,23964.0
2016-05-24 12:00:00,60.55,60.64,60.53,60.64,8661.0,52.2412,52.3189,52.2239,52.3189,8661.0
2016-05-24 12:30:00,60.61,60.62,60.45,60.45,24016.0,52.293,52.3016,52.1549,52.1549,24016.0
2016-05-24 13:00:00,60.43,60.49,60.39,60.45,88170.0,52.1377,52.1894,52.1032,52.1549,88170.0
2016-05-24 13:30:00,60.45,60.54,60.43,60.47,21340.0,52.1549,52.2326,52.1377,52.1722,21340.0
2016-05-24 14:00:00,60.49,60.54,60.43,60.47,16983.0,52.1894,52.2326,52.1377,52.1722,16983.0
2016-05-24 14:30:00,60.45,60.51,60.44,60.47,28739.0,52.1549,52.2067,52.1463,52.1722,28739.0
2016-05-24 15:00:00,60.46,60.46,60.3,60.32,42357.0,52.1636,52.1636,52.0255,52.0428,42357.0
2016-05-24 15:30:00,60.32,60.45,60.32,60.45,69334.0,52.0428,52.1549,52.0428,52.1549,69334.0
2016-05-25 09:30:00,60.27,60.32,60.16,60.2,76385.0,51.9996,52.0428,51.9047,51.9392,76385.0
2016-05-25 10:00:00,60.2,60.21,59.97,60.05,37955.0,51.9392,51.9479,51.7408,51.8098,37955.0
2016-05-25 10:30:00,60.04,60.09,59.95,60.0,36471.0,51.8012,51.8443,51.7235,51.7667,36471.0
2016-05-25 11:00:00,60.03,60.23,59.98,60.21,65236.0,51.7926,51.9651,51.7494,51.9479,65236.0
2016-05-25 11:30:00,60.21,60.24,60.14,60.14,15344.0,51.9479,51.9737,51.8875,51.8875,15344.0
2016-05-25 12:00:00,60.14,60.27,60.11,60.27,12644.0,51.8875,51.9996,51.8616,51.9996,12644.0
2016-05-25 12:30:00,60.28,60.28,60.17,60.19,3944.0,52.0083,52.0083,51.9133,51.9306,3944.0
2016-05-25 13:00:00,60.16,60.16,60.01,60.09,18672.0,51.9047,51.9047,51.7753,51.8443,18672.0
2016-05-25 13:30:00,60.08,60.14,60.05,60.07,7067.0,51.8357,51.8875,51.8098,51.8271,7067.0
2016-05-25 14:00:00,60.06,60.15,60.05,60.1,5727.0,51.8184,51.8961,51.8098,51.853,5727.0
2016-05-25 14:30:00,60.1,60.16,60.04,60.16,10807.0,51.853,51.9047,51.8012,51.9047,10807.0
2016-05-25 15:00:00,60.16,60.21,60.01,60.01,20825.0,51.9047,51.9479,51.7753,51.7753,20825.0
2016-05-25 15:30:00,60.02,60.17,60.01,60.13,76990.0,51.7839,51.9133,51.7753,51.8788,76990.0
2016-05-26 09:30:00,59.98,60.18,59.89,60.18,47183.0,51.7494,51.922,51.6718,51.922,47183.0
2016-05-26 10:00:00,60.18,60.18,60.0,60.08,36353.0,51.922,51.922,51.7667,51.8357,36353.0
2016-05-26 10:30:00,60.05,60.21,59.98,60.21,85553.0,51.8098,51.9479,51.7494,51.9479,85553.0
2016-05-26 11:00:00,60.22,60.28,60.19,60.22,33559.0,51.9565,52.0083,51.9306,51.9565,33559.0
2016-05-26 11:30:00,60.22,60.27,60.17,60.21,9706.0,51.9565,51.9996,51.9133,51.9479,9706.0
2016-05-26 12:00:00,60.16,60.18,60.09,60.18,12217.0,51.9047,51.922,51.8443,51.922,12217.0
2016-05-26 12:30:00,60.18,60.23,60.15,60.22,4412.0,51.922,51.9651,51.8961,51.9565,4412.0
2016-05-26 13:00:00,60.2,60.23,60.14,60.15,4662.0,51.9392,51.9651,51.8875,51.8961,4662.0
2016-05-26 13:30:00,60.14,60.16,60.06,60.14,6635.0,51.8875,51.9047,51.8184,51.8875,6635.0
2016-05-26 14:00:00,60.12,60.14,60.05,60.08,5070.0,51.8702,51.8875,51.8098,51.8357,5070.0
2016-05-26 14:30:00,60.07,60.08,60.03,60.08,4687.0,51.8271,51.8357,51.7926,51.8357,4687.0
2016-05-26 15:00:00,60.08,60.11,60.01,60.05,15697.0,51.8357,51.8616,51.7753,51.8098,15697.0
2016-05-26 15:30:00,60.04,60.17,60.03,60.17,34601.0,51.8012,51.9133,51.7926,51.9133,34601.0
2016-05-27 09:30:00,60.12,60.15,59.87,59.95,25041.0,51.8702,51.8961,51.6545,51.7235,25041.0
2016-05-27 10:00:00,59.94,59.94,59.72,59.79,37385.0,51.7149,51.7149,51.5251,51.5855,37385.0
2016-05-27 10:30:00,59.82,59.89,59.75,59.88,7952.0,51.6114,51.6718,51.551,51.6631,7952.0
2016-05-27 11:00:00,59.89,59.95,59.81,59.81,10983.0,51.6718,51.7235,51.6027,51.6027,10983.0
2016-05-27 11:30:00,59.78,59.83,59.71,59.73,11138.0,51.5769,51.62,51.5165,51.5337,11138.0
2016-05-27 12:00:00,59.72,59.73,59.65,59.71,12142.0,51.5251,51.5337,51.4647,51.5165,12142.0
2016-05-27 12:30:00,59.67,59.69,59.65,59.66,26108.0,51.482,51.4992,51.4647,51.4733,26108.0
2016-05-27 13:00:00,59.66,59.76,59.65,59.76,9946.0,51.4733,51.5596,51.4647,51.5596,9946.0
2016-05-27 13:30:00,59.75,59.89,59.72,59.8,29602.0,51.551,51.6718,51.5251,51.5941,29602.0
2016-05-27 14:00:00,59.83,59.85,59.65,59.68,29717.0,51.62,51.6373,51.4647,51.4906,29717.0
2016-05-27 14:30:00,59.68,59.73,59.66,59.69,24903.0,51.4906,51.5337,51.4733,51.4992,24903.0
2016-05-27 15:00:00,59.71,59.75,59.67,59.72,8732.0,51.5165,51.551,51.482,51.5251,8732.0
2016-05-27 15:30:00,59.72,59.72,59.59,59.59,19233.0,51.5251,51.5251,51.4129,51.4129,19233.0
2016-05-31 09:30:00,59.42,59.51,59.35,59.51,81058.0,51.2663,51.3439,51.2059,51.3439,81058.0
2016-05-31 10:00:00,59.47,59.49,59.32,59.36,23922.0,51.3094,51.3267,51.18,51.2145,23922.0
2016-05-31 10:30:00,59.33,59.54,59.27,59.27,20779.0,51.1886,51.3698,51.1368,51.1368,20779.0
2016-05-31 11:00:00,59.27,59.43,59.22,59.26,20661.0,51.1368,51.2749,51.0937,51.1282,20661.0
2016-05-31 11:30:00,59.26,59.34,59.22,59.33,14432.0,51.1282,51.1972,51.0937,51.1886,14432.0
2016-05-31 12:00:00,59.36,59.44,59.31,59.31,20139.0,51.2145,51.2835,51.1714,51.1714,20139.0
2016-05-31 12:30:00,59.31,59.32,59.24,59.31,17342.0,51.1714,51.18,51.111,51.1714,17342.0
2016-05-31 13:00:00,59.32,59.33,59.08,59.1,96434.0,51.18,51.1886,50.9729,50.9902,96434.0
2016-05-31 13:30:00,59.13,59.26,59.13,59.26,56187.0,51.0161,51.1282,51.0161,51.1282,56187.0
2016-05-31 14:00:00,59.27,59.47,59.27,59.44,31608.0,51.1368,51.3094,51.1368,51.2835,31608.0
2016-05-31 14:30:00,59.42,59.55,59.4,59.55,15054.0,51.2663,51.3784,51.249,51.3784,15054.0
2016-05-31 15:00:00,59.56,59.61,59.43,59.44,25897.0,51.3871,51.4302,51.2749,51.2835,25897.0
2016-05-31 15:30:00,59.44,59.44,59.25,59.37,49489.0,51.2835,51.2835,51.1196,51.2231,49489.0
2016-06-01 09:30:00,59.55,59.65,59.49,59.54,31689.0,51.3784,51.4647,51.3267,51.3698,31689.0
2016-06-01 10:00:00,59.52,59.61,59.4,59.5,40155.0,51.3525,51.4302,51.249,51.3353,40155.0
2016-06-01 10:30:00,59.48,59.48,59.36,59.38,32821.0,51.318,51.318,51.2145,51.2318,32821.0
2016-06-01 11:00:00,59.39,59.39,59.18,59.29,20853.0,51.2404,51.2404,51.0592,51.1541,20853.0
2016-06-01 11:30:00,59.29,59.34,59.23,59.23,19985.0,51.1541,51.1972,51.1023,51.1023,19985.0
2016-06-01 12:00:00,59.21,59.22,59.08,59.11,10471.0,51.0851,51.0937,50.9729,50.9988,10471.0
2016-06-01 12:30:00,59.11,59.17,59.04,59.05,13066.0,50.9988,51.0506,50.9384,50.947,13066.0
2016-06-01 13:00:00,59.04,59.1,59.0,59.07,7970.0,50.9384,50.9902,50.9039,50.9643,7970.0
2016-06-01 13:30:00,59.05,59.12,59.04,59.06,44646.0,50.947,51.0074,50.9384,50.9557,44646.0
2016-06-01 14:00:00,59.05,59.12,58.97,59.01,17625.0,50.947,51.0074,50.878,50.9125,17625.0
2016-06-01 14:30:00,59.0,59.06,58.96,58.96,31216.0,50.9039,50.9557,50.8694,50.8694,31216.0
2016-06-01 15:00:00,58.96,58.98,58.86,58.88,22207.0,50.8694,50.8866,50.7831,50.8004,22207.0
2016-06-01 15:30:00,58.93,59.0,58.86,58.94,77912.0,50.8435,50.9039,50.7831,50.8521,77912.0
2016-06-02 09:30:00,59.1,59.15,58.95,59.08,37764.0,50.9902,51.0333,50.8608,50.9729,37764.0
2016-06-02 10:00:00,59.09,59.11,58.94,59.07,23146.0,50.9815,50.9988,50.8521,50.9643,23146.0
2016-06-02 10:30:00,59.07,59.07,58.97,59.0,7855.0,50.9643,50.9643,50.878,50.9039,7855.0
2016-06-02 11:00:00,58.98,59.02,58.9,58.96,14803.0,50.8866,50.9212,50.8176,50.8694,14803.0
2016-06-02 11:30:00,58.91,58.97,58.85,58.88,30454.0,50.8262,50.878,50.7745,50.8004,30454.0
2016-06-02 12:00:00,58.88,58.94,58.88,58.91,11202.0,50.8004,50.8521,50.8004,50.8262,11202.0
2016-06-02 12:30:00,58.93,58.95,58.87,58.87,13584.0,50.8435,50.8608,50.7917,50.7917,13584.0
2016-06-02 13:00:00,58.87,58.89,58.82,58.89,17968.0,50.7917,50.809,50.7486,50.809,17968.0
2016-06-02 13:30:00,58.88,58.88,58.74,58.74,72044.0,50.8004,50.8004,50.6796,50.6796,72044.0
2016-06-02 14:00:00,58.73,58.75,58.68,58.68,13891.0,50.6709,50.6882,50.6278,50.6278,13891.0
2016-06-02 14:30:00,58.7,58.7,58.63,58.65,38264.0,50.6451,50.6451,50.5847,50.6019,38264.0
2016-06-02 15:00:00,58.62,58.68,58.61,58.64,38646.0,50.576,50.6278,50.5674,50.5933,38646.0
2016-06-02 15:30:00,58.63,58.7,58.51,58.51,88855.0,50.5847,50.6451,50.4811,50.4811,88855.0
2016-06-03 09:30:00,58.63,59.12,58.63,59.05,40978.0,50.5847,51.0074,50.5847,50.947,40978.0
2016-06-03 10:00:00,59.06,59.33,59.06,59.2,178064.0,50.9557,51.1886,50.9557,51.0765,178064.0
2016-06-03 10:30:00,59.21,59.23,59.04,59.07,34921.0,51.0851,51.1023,50.9384,50.9643,34921.0
2016-06-03 11:00:00,59.06,59.27,59.05,59.27,37131.0,50.9557,51.1368,50.947,51.1368,37131.0
2016-06-03 11:30:00,59.22,59.22,58.95,58.97,20434.0,51.0937,51.0937,50.8608,50.878,20434.0
2016-06-03 12:00:00,58.96,59.03,58.92,58.94,18395.0,50.8694,50.9298,50.8349,50.8521,18395.0
2016-06-03 12:30:00,58.97,59.09,58.91,59.08,22194.0,50.878,50.9815,50.8262,50.9729,22194.0
2016-06-03 13:00:00,59.07,59.08,58.94,59.0,26295.0,50.9643,50.9729,50.8521,50.9039,26295.0
2016-06-03 13:30:00,59.0,59.02,58.88,58.88,16764.0,50.9039,50.9212,50.8004,50.8004,16764.0
2016-06-03 14:00:00,58.89,58.96,58.84,58.85,19474.0,50.809,50.8694,50.7659,50.7745,19474.0
2016-06-03 14:30:00,58.82,58.84,58.72,58.77,55922.0,50.7486,50.7659,50.6623,50.7055,55922.0
2016-06-03 15:00:00,58.79,58.84,58.78,58.8,16293.0,50.7227,50.7659,50.7141,50.7313,16293.0
2016-06-03 15:30:00,58.79,58.89,58.78,58.86,56357.0,50.7227,50.809,50.7141,50.7831,56357.0
2016-06-06 09:30:00,58.8,58.82,58.5,58.55,111911.0,50.7313,50.7486,50.4725,50.5156,111911.0
2016-06-06 10:00:00,58.54,58.55,58.43,58.53,19506.0,50.507,50.5156,50.4121,50.4984,19506.0
2016-06-06 10:30:00,58.52,58.54,58.39,58.41,34751.0,50.4898,50.507,50.3776,50.3949,34751.0
2016-06-06 11:00:00,58.43,58.53,58.42,58.52,49522.0,50.4121,50.4984,50.4035,50.4898,49522.0
2016-06-06 11:30:00,58.52,58.53,58.33,58.41,10934.0,50.4898,50.4984,50.3258,50.3949,10934.0
2016-06-06 12:00:00,58.39,58.47,58.39,58.44,42735.0,50.3776,50.4466,50.3776,50.4207,42735.0
2016-06-06 12:30:00,58.44,58.54,58.36,58.43,20051.0,50.4207,50.507,50.3517,50.4121,20051.0
2016-06-06 13:00:00,58.43,58.44,58.26,58.29,36388.0,50.4121,50.4207,50.2654,50.2913,36388.0
2016-06-06 13:30:00,58.29,58.32,58.2,58.23,17897.0,50.2913,50.3172,50.2137,50.2396,17897.0
2016-06-06 14:00:00,58.24,58.24,58.12,58.13,32836.0,50.2482,50.2482,50.1447,50.1533,32836.0
2016-06-06 14:30:00,58.14,58.15,58.04,58.09,57732.0,50.1619,50.1705,50.0756,50.1188,57732.0
2016-06-06 15:00:00,58.09,58.14,58.06,58.12,48716.0,50.1188,50.1619,50.0929,50.1447,48716.0
2016-06-06 15:30:00,58.13,58.24,58.09,58.2,181323.0,50.1533,50.2482,50.1188,50.2137,181323.0
2016-06-07 09:30:00,58.17,58.33,58.09,58.25,68643.0,50.1878,50.3258,50.1188,50.2568,68643.0
2016-06-07 10:00:00,58.27,58.3,58.14,58.15,32521.0,50.2741,50.3,50.1619,50.1705,32521.0
2016-06-07 10:30:00,58.14,58.14,58.06,58.09,18271.0,50.1619,50.1619,50.0929,50.1188,18271.0
2016-06-07 11:00:00,58.1,58.13,58.06,58.06,13776.0,50.1274,50.1533,50.0929,50.0929,13776.0
2016-06-07 11:30:00,58.06,58.06,57.95,57.98,24558.0,50.0929,50.0929,49.998,50.0239,24558.0
2016-06-07 12:00:00,57.99,57.99,57.91,57.94,9215.0,50.0325,50.0325,49.9635,49.9894,9215.0
2016-06-07 12:30:00,57.94,57.95,57.89,57.92,9283.0,49.9894,49.998,49.9462,49.9721,9283.0
2016-06-07 13:00:00,57.91,57.91,57.84,57.86,8396.0,49.9635,49.9635,49.9031,49.9203,8396.0
2016-06-07 13:30:00,57.85,57.9,57.84,57.88,40181.0,49.9117,49.9548,49.9031,49.9376,40181.0
2016-06-07 14:00:00,57.89,57.89,57.83,57.85,9259.0,49.9462,49.9462,49.8944,49.9117,9259.0
2016-06-07 14:30:00,57.86,57.91,57.86,57.91,16352.0,49.9203,49.9635,49.9203,49.9635,16352.0
2016-06-07 15:00:00,57.93,58.02,57.92,57.99,13203.0,49.9807,50.0584,49.9721,50.0325,13203.0
2016-06-07 15:30:00,58.0,58.07,57.98,58.07,88433.0,50.0411,50.1015,50.0239,50.1015,88433.0
2016-06-08 09:30:00,58.0,58.0,57.83,57.83,190222.0,50.0411,50.0411,49.8944,49.8944,190222.0
2016-06-08 10:00:00,57.82,57.98,57.82,57.86,50852.0,49.8858,50.0239,49.8858,49.9203,50852.0
2016-06-08 10:30:00,57.88,57.92,57.77,57.86,27654.0,49.9376,49.9721,49.8427,49.9203,27654.0
2016-06-08 11:00:00,57.85,57.96,57.85,57.9,12115.0,49.9117,50.0066,49.9117,49.9548,12115.0
2016-06-08 11:30:00,57.89,57.89,57.71,57.72,30660.0,49.9462,49.9462,49.7909,49.7995,30660.0
2016-06-08 12:00:00,57.71,57.71,57.59,57.64,35474.0,49.7909,49.7909,49.6874,49.7305,35474.0
2016-06-08 12:30:00,57.61,57.67,57.59,57.59,6416.0,49.7046,49.7564,49.6874,49.6874,6416.0
2016-06-08 13:00:00,57.58,57.63,57.55,57.63,16578.0,49.6788,49.7219,49.6529,49.7219,16578.0
2016-06-08 13:30:00,57.63,57.67,57.63,57.65,8959.0,49.7219,49.7564,49.7219,49.7391,8959.0
2016-06-08 14:00:00,57.66,57.71,57.61,57.61,22160.0,49.7478,49.7909,49.7046,49.7046,22160.0
2016-06-08 14:30:00,57.63,57.63,57.52,57.54,25032.0,49.7219,49.7219,49.627,49.6442,25032.0
2016-06-08 15:00:00,57.54,57.58,57.51,57.54,40634.0,49.6442,49.6788,49.6184,49.6442,40634.0
2016-06-08 15:30:00,57.54,57.63,57.5,57.6,69773.0,49.6442,49.7219,49.6097,49.696,69773.0
2016-06-09 09:30:00,57.83,58.06,57.83,57.98,40622.0,49.8944,50.0929,49.8944,50.0239,40622.0
2016-06-09 10:00:00,58.0,58.13,57.99,58.06,22075.0,50.0411,50.1533,50.0325,50.0929,22075.0
2016-06-09 10:30:00,58.04,58.1,57.97,58.04,38559.0,50.0756,50.1274,50.0152,50.0756,38559.0
2016-06-09 11:00:00,58.03,58.03,57.89,58.01,11312.0,50.067,50.067,49.9462,50.0497,11312.0
2016-06-09 11:30:00,58.03,58.08,58.0,58.08,6616.0,50.067,50.1101,50.0411,50.1101,6616.0
2016-06-09 12:00:00,58.08,58.15,58.01,58.07,14017.0,50.1101,50.1705,50.0497,50.1015,14017.0
2016-06-09 12:30:00,58.05,58.05,57.95,57.95,7762.0,50.0843,50.0843,49.998,49.998,7762.0
2016-06-09 13:00:00,57.96,58.02,57.89,57.9,8790.0,50.0066,50.0584,49.9462,49.9548,8790.0
2016-06-09 13:30:00,57.93,58.07,57.89,57.99,15538.0,49.9807,50.1015,49.9462,50.0325,15538.0
2016-06-09 14:00:00,58.01,58.02,57.96,58.01,7674.0,50.0497,50.0584,50.0066,50.0497,7674.0
2016-06-09 14:30:00,58.01,58.01,57.88,57.95,18578.0,50.0497,50.0497,49.9376,49.998,18578.0
2016-06-09 15:00:00,57.95,57.96,57.88,57.93,9716.0,49.998,50.0066,49.9376,49.9807,9716.0
2016-06-09 15:30:00,57.95,57.97,57.87,57.97,34277.0,49.998,50.0152,49.929,50.0152,34277.0
2016-06-10 09:30:00,58.5,58.79,58.44,58.62,53277.0,50.4725,50.7227,50.4207,50.576,53277.0
2016-06-10 10:00:00,58.63,58.76,58.54,58.58,50559.0,50.5847,50.6968,50.507,50.5415,50559.0
2016-06-10 10:30:00,58.57,58.66,58.51,58.58,30976.0,50.5329,50.6106,50.4811,50.5415,30976.0
2016-06-10 11:00:00,58.57,58.58,58.37,58.43,22785.0,50.5329,50.5415,50.3603,50.4121,22785.0
2016-06-10 11:30:00,58.43,58.57,58.42,58.49,9817.0,50.4121,50.5329,50.4035,50.4639,9817.0
2016-06-10 12:00:00,58.48,58.66,58.46,58.64,10729.0,50.4553,50.6106,50.438,50.5933,10729.0
2016-06-10 12:30:00,58.64,58.69,58.58,58.6,15488.0,50.5933,50.6364,50.5415,50.5588,15488.0
2016-06-10 13:00:00,58.65,58.68,58.61,58.62,13366.0,50.6019,50.6278,50.5674,50.576,13366.0
2016-06-10 13:30:00,58.67,58.84,58.66,58.84,16377.0,50.6192,50.7659,50.6106,50.7659,16377.0
2016-06-10 14:00:00,58.82,58.91,58.8,58.83,21211.0,50.7486,50.8262,50.7313,50.7572,21211.0
2016-06-10 14:30:00,58.84,58.89,58.76,58.89,27192.0,50.7659,50.809,50.6968,50.809,27192.0
2016-06-10 15:00:00,58.89,58.95,58.78,58.78,43918.0,50.809,50.8608,50.7141,50.7141,43918.0
2016-06-10 15:30:00,58.78,58.81,58.7,58.77,89992.0,50.7141,50.74,50.6451,50.7055,89992.0
2016-06-13 09:30:00,58.98,59.02,58.73,58.83,79059.0,50.8866,50.9212,50.6709,50.7572,79059.0
2016-06-13 10:00:00,58.83,58.91,58.73,58.73,26406.0,50.7572,50.8262,50.6709,50.6709,26406.0
2016-06-13 10:30:00,58.71,59.03,58.7,59.02,43990.0,50.6537,50.9298,50.6451,50.9212,43990.0
2016-06-13 11:00:00,59.05,59.16,59.03,59.09,19403.0,50.947,51.0419,50.9298,50.9815,19403.0
2016-06-13 11:30:00,59.09,59.26,59.08,59.26,45582.0,50.9815,51.1282,50.9729,51.1282,45582.0
2016-06-13 12:00:00,59.25,59.26,59.03,59.11,39312.0,51.1196,51.1282,50.9298,50.9988,39312.0
2016-06-13 12:30:00,59.09,59.13,59.05,59.06,22384.0,50.9815,51.0161,50.947,50.9557,22384.0
2016-06-13 13:00:00,59.06,59.17,59.06,59.12,13473.0,50.9557,51.0506,50.9557,51.0074,13473.0
2016-06-13 13:30:00,59.12,59.3,59.12,59.3,18766.0,51.0074,51.1627,51.0074,51.1627,18766.0
2016-06-13 14:00:00,59.29,59.39,59.23,59.33,33485.0,51.1541,51.2404,51.1023,51.1886,33485.0
2016-06-13 14:30:00,59.34,59.34,59.18,59.31,17236.0,51.1972,51.1972,51.0592,51.1714,17236.0
2016-06-13 15:00:00,59.29,59.41,59.29,59.38,40330.0,51.1541,51.2576,51.1541,51.2318,40330.0
2016-06-13 15:30:00,59.39,59.5,59.35,59.42,69324.0,51.2404,51.3353,51.2059,51.2663,69324.0
2016-06-14 09:30:00,59.59,59.6,59.25,59.37,49728.0,51.4129,51.4216,51.1196,51.2231,49728.0
2016-06-14 10:00:00,59.39,59.73,59.34,59.71,53851.0,51.2404,51.5337,51.1972,51.5165,53851.0
2016-06-14 10:30:00,59.67,59.88,59.61,59.88,47732.0,51.482,51.6631,51.4302,51.6631,47732.0
2016-06-14 11:00:00,59.88,59.96,59.78,59.9,22934.0,51.6631,51.7322,51.5769,51.6804,22934.0
2016-06-14 11:30:00,59.88,59.9,59.71,59.85,38920.0,51.6631,51.6804,51.5165,51.6373,38920.0
2016-06-14 12:00:00,59.85,59.85,59.53,59.53,100612.0,51.6373,51.6373,51.3612,51.3612,100612.0
2016-06-14 12:30:00,59.6,59.81,59.59,59.81,21378.0,51.4216,51.6027,51.4129,51.6027,21378.0
2016-06-14 13:00:00,59.8,59.88,59.76,59.83,44688.0,51.5941,51.6631,51.5596,51.62,44688.0
2016-06-14 13:30:00,59.85,59.91,59.73,59.89,11555.0,51.6373,51.689,51.5337,51.6718,11555.0
2016-06-14 14:00:00,59.89,59.89,59.71,59.71,16526.0,51.6718,51.6718,51.5165,51.5165,16526.0
2016-06-14 14:30:00,59.71,59.88,59.65,59.86,14057.0,51.5165,51.6631,51.4647,51.6459,14057.0
2016-06-14 15:00:00,59.88,59.9,59.54,59.54,27639.0,51.6631,51.6804,51.3698,51.3698,27639.0
2016-06-14 15:30:00,59.54,59.67,59.51,59.58,46614.0,51.3698,51.482,51.3439,51.4043,46614.0
2016-06-15 09:30:00,59.35,59.54,59.34,59.44,68692.0,51.2059,51.3698,51.1972,51.2835,68692.0
2016-06-15 10:00:00,59.42,59.42,59.27,59.38,45322.0,51.2663,51.2663,51.1368,51.2318,45322.0
2016-06-15 10:30:00,59.39,59.39,59.13,59.18,41214.0,51.2404,51.2404,51.0161,51.0592,41214.0
2016-06-15 11:00:00,59.17,59.24,59.09,59.24,11443.0,51.0506,51.111,50.9815,51.111,11443.0
2016-06-15 11:30:00,59.24,59.28,59.09,59.1,8691.0,51.111,51.1455,50.9815,50.9902,8691.0
2016-06-15 12:00:00,59.12,59.14,59.06,59.12,25300.0,51.0074,51.0247,50.9557,51.0074,25300.0
2016-06-15 12:30:00,59.12,59.16,59.06,59.16,20513.0,51.0074,51.0419,50.9557,51.0419,20513.0
2016-06-15 13:00:00,59.18,59.2,59.11,59.16,21836.0,51.0592,51.0765,50.9988,51.0419,21836.0
2016-06-15 13:30:00,59.11,59.14,59.06,59.09,17591.0,50.9988,51.0247,50.9557,50.9815,17591.0
2016-06-15 14:00:00,59.08,59.36,58.98,59.33,24004.0,50.9729,51.2145,50.8866,51.1886,24004.0
2016-06-15 14:30:00,59.37,59.4,59.16,59.19,79448.0,51.2231,51.249,51.0419,51.0678,79448.0
2016-06-15 15:00:00,59.16,59.21,59.11,59.2,34332.0,51.0419,51.0851,50.9988,51.0765,34332.0
2016-06-15 15:30:00,59.2,59.57,59.2,59.51,134265.0,51.0765,51.3957,51.0765,51.3439,134265.0
2016-06-16 09:30:00,59.97,60.21,59.85,60.2,115405.0,51.7408,51.9479,51.6373,51.9392,115405.0
2016-06-16 10:00:00,60.21,60.35,60.07,60.2,64551.0,51.9479,52.0686,51.8271,51.9392,64551.0
2016-06-16 10:30:00,60.23,60.37,60.23,60.26,44944.0,51.9651,52.0859,51.9651,51.991,44944.0
2016-06-16 11:00:00,60.23,60.26,59.85,59.9,62405.0,51.9651,51.991,51.6373,51.6804,62405.0
2016-06-16 11:30:00,59.89,60.2,59.86,60.16,47424.0,51.6718,51.9392,51.6459,51.9047,47424.0
2016-06-16 12:00:00,60.17,60.21,59.92,59.96,32648.0,51.9133,51.9479,51.6977,51.7322,32648.0
2016-06-16 12:30:00,59.96,60.04,59.81,59.92,24256.0,51.7322,51.8012,51.6027,51.6977,24256.0
2016-06-16 13:00:00,59.88,59.92,59.78,59.86,18545.0,51.6631,51.6977,51.5769,51.6459,18545.0
2016-06-16 13:30:00,59.85,60.08,59.85,60.08,36789.0,51.6373,51.8357,51.6373,51.8357,36789.0
2016-06-16 14:00:00,60.09,60.09,59.71,59.85,34984.0,51.8443,51.8443,51.5165,51.6373,34984.0
2016-06-16 14:30:00,59.84,59.87,59.64,59.69,26226.0,51.6286,51.6545,51.4561,51.4992,26226.0
2016-06-16 15:00:00,59.7,59.77,59.58,59.6,23398.0,51.5078,51.5682,51.4043,51.4216,23398.0
2016-06-16 15:30:00,59.58,59.68,59.52,59.52,69701.0,51.4043,51.4906,51.3525,51.3525,69701.0
2016-06-17 09:30:00,59.59,59.83,59.51,59.53,59301.0,51.4129,51.62,51.3439,51.3612,59301.0
2016-06-17 10:00:00,59.52,59.59,59.4,59.55,44268.0,51.3525,51.4129,51.249,51.3784,44268.0
2016-06-17 10:30:00,59.57,59.66,59.33,59.53,36311.0,51.3957,51.4733,51.1886,51.3612,36311.0
2016-06-17 11:00:00,59.52,59.82,59.52,59.82,39062.0,51.3525,51.6114,51.3525,51.6114,39062.0
2016-06-17 11:30:00,59.84,59.85,59.61,59.7,20284.0,51.6286,51.6373,51.4302,51.5078,20284.0
2016-06-17 12:00:00,59.7,59.77,59.58,59.69,18763.0,51.5078,51.5682,51.4043,51.4992,18763.0
2016-06-17 12:30:00,59.71,59.9,59.68,59.88,15471.0,51.5165,51.6804,51.4906,51.6631,15471.0
2016-06-17 13:00:00,59.86,59.96,59.69,59.73,18606.0,51.6459,51.7322,51.4992,51.5337,18606.0
2016-06-17 13:30:00,59.76,59.78,59.64,59.73,15386.0,51.5596,51.5769,51.4561,51.5337,15386.0
2016-06-17 14:00:00,59.75,59.82,59.65,59.67,23453.0,51.551,51.6114,51.4647,51.482,23453.0
2016-06-17 14:30:00,59.68,59.69,59.55,59.64,14498.0,51.4906,51.4992,51.3784,51.4561,14498.0
2016-06-17 15:00:00,59.62,59.77,59.62,59.72,16233.0,51.4388,51.5682,51.4388,51.5251,16233.0
2016-06-17 15:30:00,59.73,59.78,59.68,59.75,38051.0,51.5337,51.5769,51.4906,51.551,38051.0
2016-06-20 09:30:00,58.86,58.99,58.72,58.95,83817.0,50.7831,50.8953,50.6623,50.8608,83817.0
2016-06-20 10:00:00,58.92,58.92,58.61,58.68,31815.0,50.8349,50.8349,50.5674,50.6278,31815.0
2016-06-20 10:30:00,58.63,58.77,58.61,58.64,24370.0,50.5847,50.7055,50.5674,50.5933,24370.0
2016-06-20 11:00:00,58.64,58.66,58.55,58.63,14284.0,50.5933,50.6106,50.5156,50.5847,14284.0
2016-06-20 11:30:00,58.65,58.74,58.61,58.61,16711.0,50.6019,50.6796,50.5674,50.5674,16711.0
2016-06-20 12:00:00,58.59,58.67,58.53,58.62,44196.0,50.5502,50.6192,50.4984,50.576,44196.0
2016-06-20 12:30:00,58.61,58.66,58.59,58.6,5325.0,50.5674,50.6106,50.5502,50.5588,5325.0
2016-06-20 13:00:00,58.64,58.77,58.64,58.74,8774.0,50.5933,50.7055,50.5933,50.6796,8774.0
2016-06-20 13:30:00,58.75,58.77,58.7,58.72,9210.0,50.6882,50.7055,50.6451,50.6623,9210.0
2016-06-20 14:00:00,58.76,58.86,58.74,58.84,9067.0,50.6968,50.7831,50.6796,50.7659,9067.0
2016-06-20 14:30:00,58.86,58.9,58.77,58.77,8942.0,50.7831,50.8176,50.7055,50.7055,8942.0
2016-06-20 15:00:00,58.77,59.0,58.76,59.0,57567.0,50.7055,50.9039,50.6968,50.9039,57567.0
2016-06-20 15:30:00,59.0,59.1,58.92,59.1,55842.0,50.9039,50.9902,50.8349,50.9902,55842.0
2016-06-21 09:30:00,59.11,59.37,59.08,59.29,124316.0,50.9988,51.2231,50.9729,51.1541,124316.0
2016-06-21 10:00:00,59.32,59.51,59.19,59.39,81458.0,51.18,51.3439,51.0678,51.2404,81458.0
2016-06-21 10:30:00,59.4,59.56,59.35,59.55,40277.0,51.249,51.3871,51.2059,51.3784,40277.0
2016-06-21 11:00:00,59.55,59.55,59.26,59.29,53224.0,51.3784,51.3784,51.1282,51.1541,53224.0
2016-06-21 11:30:00,59.35,59.6,59.35,59.48,42900.0,51.2059,51.4216,51.2059,51.318,42900.0
2016-06-21 12:00:00,59.48,59.55,59.44,59.46,11921.0,51.318,51.3784,51.2835,51.3008,11921.0
2016-06-21 12:30:00,59.43,59.53,59.42,59.49,8450.0,51.2749,51.3612,51.2663,51.3267,8450.0
2016-06-21 13:00:00,59.49,59.51,59.41,59.49,11140.0,51.3267,51.3439,51.2576,51.3267,11140.0
2016-06-21 13:30:00,59.47,59.6,59.46,59.46,29232.0,51.3094,51.4216,51.3008,51.3008,29232.0
2016-06-21 14:00:00,59.49,59.5,59.29,59.3,28220.0,51.3267,51.3353,51.1541,51.1627,28220.0
2016-06-21 14:30:00,59.29,59.31,59.08,59.23,67728.0,51.1541,51.1714,50.9729,51.1023,67728.0
2016-06-21 15:00:00,59.24,59.31,59.17,59.18,39153.0,51.111,51.1714,51.0506,51.0592,39153.0
2016-06-21 15:30:00,59.19,59.28,59.18,59.25,139113.0,51.0678,51.1455,51.0592,51.1196,139113.0
2016-06-22 09:30:00,59.11,59.3,59.11,59.3,35330.0,50.9988,51.1627,50.9988,51.1627,35330.0
2016-06-22 10:00:00,59.3,59.42,59.2,59.23,35600.0,51.1627,51.2663,51.0765,51.1023,35600.0
2016-06-22 10:30:00,59.23,59.3,58.89,58.95,56337.0,51.1023,51.1627,50.809,50.8608,56337.0
2016-06-22 11:00:00,58.94,58.98,58.82,58.86,23116.0,50.8521,50.8866,50.7486,50.7831,23116.0
2016-06-22 11:30:00,58.87,59.05,58.87,58.96,37536.0,50.7917,50.947,50.7917,50.8694,37536.0
2016-06-22 12:00:00,58.95,59.27,58.94,59.22,47480.0,50.8608,51.1368,50.8521,51.0937,47480.0
2016-06-22 12:30:00,59.21,59.35,59.18,59.24,24861.0,51.0851,51.2059,51.0592,51.111,24861.0
2016-06-22 13:00:00,59.26,59.46,59.26,59.41,60444.0,51.1282,51.3008,51.1282,51.2576,60444.0
2016-06-22 13:30:00,59.42,59.43,59.28,59.3,53000.0,51.2663,51.2749,51.1455,51.1627,53000.0
2016-06-22 14:00:00,59.31,59.43,59.3,59.35,17100.0,51.1714,51.2749,51.1627,51.2059,17100.0
2016-06-22 14:30:00,59.35,59.45,59.34,59.36,47570.0,51.2059,51.2921,51.1972,51.2145,47570.0
2016-06-22 15:00:00,59.32,59.46,59.29,59.46,20684.0,51.18,51.3008,51.1541,51.3008,20684.0
2016-06-22 15:30:00,59.44,59.53,59.37,59.47,92946.0,51.2835,51.3612,51.2231,51.3094,92946.0
2016-06-23 09:30:00,58.85,58.89,58.65,58.75,54863.0,50.7745,50.809,50.6019,50.6882,54863.0
2016-06-23 10:00:00,58.77,58.77,58.59,58.69,52152.0,50.7055,50.7055,50.5502,50.6364,52152.0
2016-06-23 10:30:00,58.75,58.86,58.71,58.74,37418.0,50.6882,50.7831,50.6537,50.6796,37418.0
2016-06-23 11:00:00,58.73,58.74,58.48,58.48,66462.0,50.6709,50.6796,50.4553,50.4553,66462.0
2016-06-23 11:30:00,58.47,58.56,58.42,58.45,22367.0,50.4466,50.5243,50.4035,50.4294,22367.0
2016-06-23 12:00:00,58.45,58.48,58.4,58.43,44004.0,50.4294,50.4553,50.3862,50.4121,44004.0
2016-06-23 12:30:00,58.45,58.58,58.44,58.54,16789.0,50.4294,50.5415,50.4207,50.507,16789.0
2016-06-23 13:00:00,58.54,58.58,58.51,58.53,11731.0,50.507,50.5415,50.4811,50.4984,11731.0
2016-06-23 13:30:00,58.52,58.64,58.51,58.58,10079.0,50.4898,50.5933,50.4811,50.5415,10079.0
2016-06-23 14:00:00,58.6,58.61,58.51,58.51,48947.0,50.5588,50.5674,50.4811,50.4811,48947.0
2016-06-23 14:30:00,58.51,58.56,58.44,58.49,148948.0,50.4811,50.5243,50.4207,50.4639,148948.0
2016-06-23 15:00:00,58.47,58.54,58.47,58.53,49582.0,50.4466,50.507,50.4466,50.4984,49582.0
2016-06-23 15:30:00,58.53,58.54,58.29,58.3,71887.0,50.4984,50.507,50.2913,50.3,71887.0
2016-06-24 09:30:00,60.73,60.95,59.99,60.04,237828.0,52.3965,52.5863,51.758,51.8012,237828.0
2016-06-24 10:00:00,60.05,60.14,59.71,60.0,221718.0,51.8098,51.8875,51.5165,51.7667,221718.0
2016-06-24 10:30:00,59.98,60.05,59.85,59.95,59580.0,51.7494,51.8098,51.6373,51.7235,59580.0
2016-06-24 11:00:00,59.94,60.13,59.89,60.04,74471.0,51.7149,51.8788,51.6718,51.8012,74471.0
2016-06-24 11:30:00,60.03,60.11,59.93,60.05,69766.0,51.7926,51.8616,51.7063,51.8098,69766.0
2016-06-24 12:00:00,60.06,60.27,60.04,60.17,65652.0,51.8184,51.9996,51.8012,51.9133,65652.0
2016-06-24 12:30:00,60.18,60.49,60.18,60.42,31072.0,51.922,52.1894,51.922,52.129,31072.0
2016-06-24 13:00:00,60.45,60.49,60.35,60.43,30698.0,52.1549,52.1894,52.0686,52.1377,30698.0
2016-06-24 13:30:00,60.46,60.51,60.35,60.38,48071.0,52.1636,52.2067,52.0686,52.0945,48071.0
2016-06-24 14:00:00,60.35,60.59,60.33,60.58,39762.0,52.0686,52.2757,52.0514,52.2671,39762.0
2016-06-24 14:30:00,60.58,60.77,60.41,60.49,79330.0,52.2671,52.431,52.1204,52.1894,79330.0
2016-06-24 15:00:00,60.51,60.69,60.47,60.61,75752.0,52.2067,52.362,52.1722,52.293,75752.0
2016-06-24 15:30:00,60.62,60.62,60.31,60.49,223881.0,52.3016,52.3016,52.0341,52.1894,223881.0
2016-06-27 09:30:00,61.32,61.73,61.23,61.73,141912.0,52.9055,53.2593,52.8279,53.2593,141912.0
2016-06-27 10:00:00,61.71,62.21,61.57,62.19,95874.0,53.242,53.6734,53.1212,53.6562,95874.0
2016-06-27 10:30:00,62.18,62.68,62.08,62.66,171827.0,53.6475,54.0789,53.5613,54.0617,171827.0
2016-06-27 11:00:00,62.65,62.76,62.4,62.43,348522.0,54.053,54.1479,53.8373,53.8632,348522.0
2016-06-27 11:30:00,62.42,62.44,62.2,62.31,132787.0,53.8546,53.8719,53.6648,53.7597,132787.0
2016-06-27 12:00:00,62.26,62.42,62.13,62.14,97280.0,53.7166,53.8546,53.6044,53.613,97280.0
2016-06-27 12:30:00,62.14,62.31,62.04,62.09,74230.0,53.613,53.7597,53.5267,53.5699,74230.0
2016-06-27 13:00:00,62.09,62.12,62.0,62.07,46273.0,53.5699,53.5958,53.4922,53.5526,46273.0
2016-06-27 13:30:00,62.07,62.4,62.05,62.33,36892.0,53.5526,53.8373,53.5354,53.7769,36892.0
2016-06-27 14:00:00,62.33,62.52,62.31,62.37,49288.0,53.7769,53.9409,53.7597,53.8115,49288.0
2016-06-27 14:30:00,62.38,62.77,62.36,62.69,351842.0,53.8201,54.1566,53.8028,54.0875,351842.0
2016-06-27 15:00:00,62.68,62.7,62.49,62.65,95041.0,54.0789,54.0962,53.915,54.053,95041.0
2016-06-27 15:30:00,62.65,62.66,62.34,62.51,186403.0,54.053,54.0617,53.7856,53.9322,186403.0
2016-06-28 09:30:00,61.96,62.0,61.34,61.38,172655.0,53.4577,53.4922,52.9228,52.9573,172655.0
2016-06-28 10:00:00,61.38,61.63,61.34,61.6,107068.0,52.9573,53.173,52.9228,53.1471,107068.0
2016-06-28 10:30:00,61.6,61.8,61.46,61.62,71650.0,53.1471,53.3197,53.0263,53.1644,71650.0
2016-06-28 11:00:00,61.59,61.88,61.59,61.87,169439.0,53.1385,53.3887,53.1385,53.3801,169439.0
2016-06-28 11:30:00,61.82,61.89,61.51,61.61,37624.0,53.3369,53.3973,53.0695,53.1557,37624.0
2016-06-28 12:00:00,61.58,61.71,61.57,61.67,59879.0,53.1299,53.242,53.1212,53.2075,59879.0
2016-06-28 12:30:00,61.68,61.68,61.53,61.65,21148.0,53.2161,53.2161,53.0867,53.1903,21148.0
2016-06-28 13:00:00,61.64,61.87,61.64,61.79,23153.0,53.1816,53.3801,53.1816,53.311,23153.0
2016-06-28 13:30:00,61.8,61.82,61.66,61.72,12277.0,53.3197,53.3369,53.1989,53.2507,12277.0
2016-06-28 14:00:00,61.75,61.81,61.64,61.69,21899.0,53.2765,53.3283,53.1816,53.2248,21899.0
2016-06-28 14:30:00,61.69,61.69,61.27,61.37,33944.0,53.2248,53.2248,52.8624,52.9487,33944.0
2016-06-28 15:00:00,61.39,61.69,61.27,61.62,374290.0,52.9659,53.2248,52.8624,53.1644,374290.0
2016-06-28 15:30:00,61.63,61.69,61.45,61.53,113033.0,53.173,53.2248,53.0177,53.0867,113033.0
2016-06-29 09:30:00,60.81,60.87,60.54,60.64,79088.0,52.4655,52.5173,52.2326,52.3189,79088.0
2016-06-29 10:00:00,60.59,60.7,60.56,60.69,24821.0,52.2757,52.3706,52.2498,52.362,24821.0
2016-06-29 10:30:00,60.71,60.77,60.56,60.61,31933.0,52.3792,52.431,52.2498,52.293,31933.0
2016-06-29 11:00:00,60.59,60.59,60.44,60.44,46964.0,52.2757,52.2757,52.1463,52.1463,46964.0
2016-06-29 11:30:00,60.42,60.46,60.24,60.33,149412.0,52.129,52.1636,51.9737,52.0514,149412.0
2016-06-29 12:00:00,60.33,60.38,60.29,60.29,31333.0,52.0514,52.0945,52.0169,52.0169,31333.0
2016-06-29 12:30:00,60.3,60.49,60.3,60.49,11223.0,52.0255,52.1894,52.0255,52.1894,11223.0
2016-06-29 13:00:00,60.49,60.55,60.39,60.42,12533.0,52.1894,52.2412,52.1032,52.129,12533.0
2016-06-29 13:30:00,60.42,60.42,60.28,60.28,15408.0,52.129,52.129,52.0083,52.0083,15408.0
2016-06-29 14:00:00,60.29,60.3,60.12,60.15,56294.0,52.0169,52.0255,51.8702,51.8961,56294.0
2016-06-29 14:30:00,60.12,60.22,60.06,60.13,38300.0,51.8702,51.9565,51.8184,51.8788,38300.0
2016-06-29 15:00:00,60.13,60.19,60.06,60.15,41165.0,51.8788,51.9306,51.8184,51.8961,41165.0
2016-06-29 15:30:00,60.14,60.23,60.11,60.15,75659.0,51.8875,51.9651,51.8616,51.8961,75659.0
2016-06-30 09:30:00,60.03,60.31,59.9,60.24,50470.0,51.7926,52.0341,51.6804,51.9737,50470.0
2016-06-30 10:00:00,60.2,60.27,60.04,60.2,49430.0,51.9392,51.9996,51.8012,51.9392,49430.0
2016-06-30 10:30:00,60.21,60.22,59.81,59.81,71808.0,51.9479,51.9565,51.6027,51.6027,71808.0
2016-06-30 11:00:00,59.82,59.88,59.69,59.72,74737.0,51.6114,51.6631,51.4992,51.5251,74737.0
2016-06-30 11:30:00,59.73,59.79,59.66,59.79,30908.0,51.5337,51.5855,51.4733,51.5855,30908.0
2016-06-30 12:00:00,59.73,59.82,59.57,59.59,209448.0,51.5337,51.6114,51.3957,51.4129,209448.0
2016-06-30 12:30:00,59.59,59.62,59.44,59.49,30472.0,51.4129,51.4388,51.2835,51.3267,30472.0
2016-06-30 13:00:00,59.47,59.65,59.44,59.63,15767.0,51.3094,51.4647,51.2835,51.4474,15767.0
2016-06-30 13:30:00,59.61,59.66,59.55,59.56,49807.0,51.4302,51.4733,51.3784,51.3871,49807.0
2016-06-30 14:00:00,59.56,59.56,59.45,59.55,53897.0,51.3871,51.3871,51.2921,51.3784,53897.0
2016-06-30 14:30:00,59.54,59.54,59.34,59.39,50690.0,51.3698,51.3698,51.1972,51.2404,50690.0
2016-06-30 15:00:00,59.36,59.52,59.34,59.35,70450.0,51.2145,51.3525,51.1972,51.2059,70450.0
2016-06-30 15:30:00,59.34,59.41,59.01,59.01,140271.0,51.1972,51.2576,50.9125,50.9125,140271.0
2016-07-01 09:30:00,59.0,59.01,58.61,58.66,43256.0,50.9039,50.9125,50.5674,50.6106,43256.0
2016-07-01 10:00:00,58.67,58.71,58.53,58.58,24492.0,50.6192,50.6537,50.4984,50.5415,24492.0
2016-07-01 10:30:00,58.61,58.69,58.59,58.59,24383.0,50.5674,50.6364,50.5502,50.5502,24383.0
2016-07-01 11:00:00,58.61,58.93,58.56,58.88,24471.0,50.5674,50.8435,50.5243,50.8004,24471.0
2016-07-01 11:30:00,58.87,58.89,58.81,58.82,4304.0,50.7917,50.809,50.74,50.7486,4304.0
2016-07-01 12:00:00,58.78,58.91,58.76,58.9,12988.0,50.7141,50.8262,50.6968,50.8176,12988.0
2016-07-01 12:30:00,58.94,59.04,58.89,58.9,19897.0,50.8521,50.9384,50.809,50.8176,19897.0
2016-07-01 13:00:00,58.94,59.08,58.91,59.08,8957.0,50.8521,50.9729,50.8262,50.9729,8957.0
2016-07-01 13:30:00,59.09,59.11,58.98,58.99,14327.0,50.9815,50.9988,50.8866,50.8953,14327.0
2016-07-01 14:00:00,58.97,59.01,58.93,58.98,11729.0,50.878,50.9125,50.8435,50.8866,11729.0
2016-07-01 14:30:00,58.99,59.05,58.98,58.98,9569.0,50.8953,50.947,50.8866,50.8866,9569.0
2016-07-01 15:00:00,58.95,58.97,58.82,58.83,17245.0,50.8608,50.878,50.7486,50.7572,17245.0
2016-07-01 15:30:00,58.85,58.88,58.74,58.8,40559.0,50.7745,50.8004,50.6796,50.7313,40559.0
2016-07-05 09:30:00,59.0,59.55,58.9,59.52,86553.0,50.9039,51.3784,50.8176,51.3525,86553.0
2016-07-05 10:00:00,59.5,59.7,59.49,59.59,33532.0,51.3353,51.5078,51.3267,51.4129,33532.0
2016-07-05 10:30:00,59.56,59.74,59.43,59.73,21959.0,51.3871,51.5424,51.2749,51.5337,21959.0
2016-07-05 11:00:00,59.69,59.84,59.65,59.71,50432.0,51.4992,51.6286,51.4647,51.5165,50432.0
2016-07-05 11:30:00,59.76,59.95,59.71,59.86,39663.0,51.5596,51.7235,51.5165,51.6459,39663.0
2016-07-05 12:00:00,59.88,59.9,59.67,59.67,14497.0,51.6631,51.6804,51.482,51.482,14497.0
2016-07-05 12:30:00,59.68,59.84,59.67,59.79,9463.0,51.4906,51.6286,51.482,51.5855,9463.0
2016-07-05 13:00:00,59.82,59.89,59.77,59.87,6564.0,51.6114,51.6718,51.5682,51.6545,6564.0
2016-07-05 13:30:00,59.9,59.98,59.88,59.9,25047.0,51.6804,51.7494,51.6631,51.6804,25047.0
2016-07-05 14:00:00,59.9,59.9,59.66,59.82,19962.0,51.6804,51.6804,51.4733,51.6114,19962.0
2016-07-05 14:30:00,59.81,59.85,59.75,59.76,11665.0,51.6027,51.6373,51.551,51.5596,11665.0
2016-07-05 15:00:00,59.77,59.77,59.67,59.69,17751.0,51.5682,51.5682,51.482,51.4992,17751.0
2016-07-05 15:30:00,59.7,59.71,59.5,59.66,72153.0,51.5078,51.5165,51.3353,51.4733,72153.0
2016-07-06 09:30:00,59.99,60.05,59.67,59.71,55915.0,51.758,51.8098,51.482,51.5165,55915.0
2016-07-06 10:00:00,59.69,59.89,59.48,59.87,89144.0,51.4992,51.6718,51.318,51.6545,89144.0
2016-07-06 10:30:00,59.87,59.93,59.57,59.57,41062.0,51.6545,51.7063,51.3957,51.3957,41062.0
2016-07-06 11:00:00,59.55,59.55,59.3,59.52,60804.0,51.3784,51.3784,51.1627,51.3525,60804.0
2016-07-06 11:30:00,59.51,59.64,59.47,59.52,26554.0,51.3439,51.4561,51.3094,51.3525,26554.0
2016-07-06 12:00:00,59.53,59.53,59.25,59.33,51697.0,51.3612,51.3612,51.1196,51.1886,51697.0
2016-07-06 12:30:00,59.31,59.39,59.22,59.3,15027.0,51.1714,51.2404,51.0937,51.1627,15027.0
2016-07-06 13:00:00,59.3,59.32,59.19,59.3,8900.0,51.1627,51.18,51.0678,51.1627,8900.0
2016-07-06 13:30:00,59.25,59.34,59.23,59.32,12806.0,51.1196,51.1972,51.1023,51.18,12806.0
2016-07-06 14:00:00,59.35,59.42,59.24,59.39,22486.0,51.2059,51.2663,51.111,51.2404,22486.0
2016-07-06 14:30:00,59.35,59.38,59.23,59.26,31918.0,51.2059,51.2318,51.1023,51.1282,31918.0
2016-07-06 15:00:00,59.24,59.39,59.24,59.35,58431.0,51.111,51.2404,51.111,51.2059,58431.0
2016-07-06 15:30:00,59.36,59.38,59.19,59.21,120304.0,51.2145,51.2318,51.0678,51.0851,120304.0
2016-07-07 09:30:00,59.07,59.07,58.7,58.75,37764.0,50.9643,50.9643,50.6451,50.6882,37764.0
2016-07-07 10:00:00,58.76,58.86,58.73,58.79,32471.0,50.6968,50.7831,50.6709,50.7227,32471.0
2016-07-07 10:30:00,58.75,59.02,58.69,59.01,32156.0,50.6882,50.9212,50.6364,50.9125,32156.0
2016-07-07 11:00:00,59.08,59.11,58.89,58.99,32808.0,50.9729,50.9988,50.809,50.8953,32808.0
2016-07-07 11:30:00,59.0,59.25,59.0,59.11,12550.0,50.9039,51.1196,50.9039,50.9988,12550.0
2016-07-07 12:00:00,59.1,59.29,59.07,59.19,10778.0,50.9902,51.1541,50.9643,51.0678,10778.0
2016-07-07 12:30:00,59.16,59.43,59.14,59.43,15651.0,51.0419,51.2749,51.0247,51.2749,15651.0
2016-07-07 13:00:00,59.43,59.49,59.25,59.26,14570.0,51.2749,51.3267,51.1196,51.1282,14570.0
2016-07-07 13:30:00,59.25,59.34,59.25,59.29,12090.0,51.1196,51.1972,51.1196,51.1541,12090.0
2016-07-07 14:00:00,59.29,59.44,59.22,59.35,26661.0,51.1541,51.2835,51.0937,51.2059,26661.0
2016-07-07 14:30:00,59.33,59.4,59.3,59.38,41908.0,51.1886,51.249,51.1627,51.2318,41908.0
2016-07-07 15:00:00,59.35,59.41,59.1,59.14,45707.0,51.2059,51.2576,50.9902,51.0247,45707.0
2016-07-07 15:30:00,59.13,59.16,59.04,59.09,62790.0,51.0161,51.0419,50.9384,50.9815,62790.0
2016-07-08 09:30:00,58.54,58.57,58.23,58.23,74686.0,50.507,50.5329,50.2396,50.2396,74686.0
2016-07-08 10:00:00,58.21,58.36,58.15,58.17,41705.0,50.2223,50.3517,50.1705,50.1878,41705.0
2016-07-08 10:30:00,58.17,58.17,57.89,57.95,52887.0,50.1878,50.1878,49.9462,49.998,52887.0
2016-07-08 11:00:00,57.97,57.98,57.77,57.81,50812.0,50.0152,50.0239,49.8427,49.8772,50812.0
2016-07-08 11:30:00,57.8,57.91,57.71,57.81,31295.0,49.8686,49.9635,49.7909,49.8772,31295.0
2016-07-08 12:00:00,57.8,57.83,57.71,57.76,18980.0,49.8686,49.8944,49.7909,49.8341,18980.0
2016-07-08 12:30:00,57.8,57.81,57.67,57.71,21385.0,49.8686,49.8772,49.7564,49.7909,21385.0
2016-07-08 13:00:00,57.71,57.73,57.66,57.69,18339.0,49.7909,49.8082,49.7478,49.7737,18339.0
2016-07-08 13:30:00,57.69,57.72,57.65,57.7,23772.0,49.7737,49.7995,49.7391,49.7823,23772.0
2016-07-08 14:00:00,57.68,57.73,57.68,57.69,10188.0,49.765,49.8082,49.765,49.7737,10188.0
2016-07-08 14:30:00,57.69,57.77,57.6,57.76,15616.0,49.7737,49.8427,49.696,49.8341,15616.0
2016-07-08 15:00:00,57.76,57.78,57.68,57.75,18030.0,49.8341,49.8513,49.765,49.8254,18030.0
2016-07-08 15:30:00,57.78,57.8,57.64,57.73,71829.0,49.8513,49.8686,49.7305,49.8082,71829.0
2016-07-11 09:30:00,57.38,57.39,57.27,57.27,56828.0,49.5062,49.5148,49.4113,49.4113,56828.0
2016-07-11 10:00:00,57.31,57.35,57.22,57.3,24746.0,49.4458,49.4803,49.3682,49.4372,24746.0
2016-07-11 10:30:00,57.33,57.33,57.18,57.18,28089.0,49.4631,49.4631,49.3336,49.3336,28089.0
2016-07-11 11:00:00,57.16,57.16,57.04,57.12,37700.0,49.3164,49.3164,49.2129,49.2819,37700.0
2016-07-11 11:30:00,57.05,57.07,56.99,57.06,21779.0,49.2215,49.2387,49.1697,49.2301,21779.0
2016-07-11 12:00:00,57.07,57.14,57.06,57.13,5937.0,49.2387,49.2991,49.2301,49.2905,5937.0
2016-07-11 12:30:00,57.08,57.12,57.0,57.05,12827.0,49.2474,49.2819,49.1783,49.2215,12827.0
2016-07-11 13:00:00,57.03,57.05,56.99,57.03,14799.0,49.2042,49.2215,49.1697,49.2042,14799.0
2016-07-11 13:30:00,57.04,57.08,56.99,57.05,28386.0,49.2129,49.2474,49.1697,49.2215,28386.0
2016-07-11 14:00:00,57.08,57.1,57.01,57.01,20981.0,49.2474,49.2646,49.187,49.187,20981.0
2016-07-11 14:30:00,57.02,57.03,56.97,56.99,19915.0,49.1956,49.2042,49.1525,49.1697,19915.0
2016-07-11 15:00:00,56.99,57.03,56.93,57.03,36539.0,49.1697,49.2042,49.1179,49.2042,36539.0
2016-07-11 15:30:00,57.05,57.09,57.01,57.08,78451.0,49.2215,49.256,49.187,49.2474,78451.0
2016-07-12 09:30:00,56.67,56.68,56.42,56.56,58941.0,48.8936,48.9023,48.6779,48.7987,58941.0
2016-07-12 10:00:00,56.56,56.72,56.56,56.64,37958.0,48.7987,48.9368,48.7987,48.8677,37958.0
2016-07-12 10:30:00,56.62,56.66,56.49,56.51,22831.0,48.8505,48.885,48.7383,48.7556,22831.0
2016-07-12 11:00:00,56.5,56.52,56.37,56.4,94760.0,48.747,48.7642,48.6348,48.6607,94760.0
2016-07-12 11:30:00,56.38,56.38,56.26,56.29,48008.0,48.6434,48.6434,48.5399,48.5658,48008.0
2016-07-12 12:00:00,56.3,56.32,56.17,56.18,61125.0,48.5744,48.5917,48.4622,48.4709,61125.0
2016-07-12 12:30:00,56.17,56.29,56.13,56.2,41973.0,48.4622,48.5658,48.4277,48.4881,41973.0
2016-07-12 13:00:00,56.21,56.22,56.15,56.16,22849.0,48.4967,48.5054,48.445,48.4536,22849.0
2016-07-12 13:30:00,56.15,56.21,56.1,56.19,57987.0,48.445,48.4967,48.4018,48.4795,57987.0
2016-07-12 14:00:00,56.18,56.18,56.09,56.11,58111.0,48.4709,48.4709,48.3932,48.4105,58111.0
2016-07-12 14:30:00,56.1,56.1,55.97,56.07,67836.0,48.4018,48.4018,48.2897,48.376,67836.0
2016-07-12 15:00:00,56.07,56.26,56.06,56.22,79594.0,48.376,48.5399,48.3673,48.5054,79594.0
2016-07-12 15:30:00,56.23,56.32,56.18,56.31,64008.0,48.514,48.5917,48.4709,48.583,64008.0
2016-07-13 09:30:00,55.99,56.38,55.98,56.3,38635.0,48.3069,48.6434,48.2983,48.5744,38635.0
2016-07-13 10:00:00,56.28,56.28,56.06,56.27,30442.0,48.5571,48.5571,48.3673,48.5485,30442.0
2016-07-13 10:30:00,56.26,56.33,56.17,56.31,74922.0,48.5399,48.6003,48.4622,48.583,74922.0
2016-07-13 11:00:00,56.31,56.57,56.28,56.57,38266.0,48.583,48.8073,48.5571,48.8073,38266.0
2016-07-13 11:30:00,56.56,56.67,56.51,56.52,53744.0,48.7987,48.8936,48.7556,48.7642,53744.0
2016-07-13 12:00:00,56.52,56.55,56.46,56.5,13205.0,48.7642,48.7901,48.7124,48.747,13205.0
2016-07-13 12:30:00,56.51,56.55,56.45,56.45,11224.0,48.7556,48.7901,48.7038,48.7038,11224.0
2016-07-13 13:00:00,56.45,56.5,56.33,56.5,19781.0,48.7038,48.747,48.6003,48.747,19781.0
2016-07-13 13:30:00,56.49,56.5,56.35,56.49,26267.0,48.7383,48.747,48.6175,48.7383,26267.0
2016-07-13 14:00:00,56.5,56.54,56.44,56.47,27482.0,48.747,48.7815,48.6952,48.7211,27482.0
2016-07-13 14:30:00,56.48,56.52,56.43,56.5,67753.0,48.7297,48.7642,48.6866,48.747,67753.0
2016-07-13 15:00:00,56.51,56.57,56.46,56.56,33454.0,48.7556,48.8073,48.7124,48.7987,33454.0
2016-07-13 15:30:00,56.56,56.57,56.48,56.51,86738.0,48.7987,48.8073,48.7297,48.7556,86738.0
2016-07-14 09:30:00,56.02,56.41,56.01,56.29,43088.0,48.3328,48.6693,48.3242,48.5658,43088.0
2016-07-14 10:00:00,56.32,56.35,56.18,56.25,66772.0,48.5917,48.6175,48.4709,48.5313,66772.0
2016-07-14 10:30:00,56.24,56.24,56.06,56.17,35884.0,48.5226,48.5226,48.3673,48.4622,35884.0
2016-07-14 11:00:00,56.14,56.25,56.06,56.23,43398.0,48.4364,48.5313,48.3673,48.514,43398.0
2016-07-14 11:30:00,56.24,56.3,56.24,56.26,15816.0,48.5226,48.5744,48.5226,48.5399,15816.0
2016-07-14 12:00:00,56.27,56.33,56.18,56.29,22820.0,48.5485,48.6003,48.4709,48.5658,22820.0
2016-07-14 12:30:00,56.3,56.32,56.22,56.32,18440.0,48.5744,48.5917,48.5054,48.5917,18440.0
2016-07-14 13:00:00,56.33,56.43,56.32,56.4,26068.0,48.6003,48.6866,48.5917,48.6607,26068.0
2016-07-14 13:30:00,56.41,56.41,56.34,56.36,6500.0,48.6693,48.6693,48.6089,48.6262,6500.0
2016-07-14 14:00:00,56.34,56.38,56.32,56.32,47335.0,48.6089,48.6434,48.5917,48.5917,47335.0
2016-07-14 14:30:00,56.33,56.38,56.32,56.38,13596.0,48.6003,48.6434,48.5917,48.6434,13596.0
2016-07-14 15:00:00,56.37,56.38,56.29,56.35,18671.0,48.6348,48.6434,48.5658,48.6175,18671.0
2016-07-14 15:30:00,56.34,56.49,56.32,56.46,87080.0,48.6089,48.7383,48.5917,48.7124,87080.0
2016-07-15 09:30:00,56.21,56.49,56.19,56.44,49027.0,48.4967,48.7383,48.4795,48.6952,49027.0
2016-07-15 10:00:00,56.45,56.45,56.25,56.28,62637.0,48.7038,48.7038,48.5313,48.5571,62637.0
2016-07-15 10:30:00,56.27,56.29,56.2,56.23,37717.0,48.5485,48.5658,48.4881,48.514,37717.0
2016-07-15 11:00:00,56.23,56.39,56.22,56.38,29219.0,48.514,48.652,48.5054,48.6434,29219.0
2016-07-15 11:30:00,56.39,56.44,56.32,56.37,25040.0,48.652,48.6952,48.5917,48.6348,25040.0
2016-07-15 12:00:00,56.37,56.39,56.32,56.35,20483.0,48.6348,48.652,48.5917,48.6175,20483.0
2016-07-15 12:30:00,56.35,56.5,56.35,56.48,19425.0,48.6175,48.747,48.6175,48.7297,19425.0
2016-07-15 13:00:00,56.47,56.47,56.41,56.44,9883.0,48.7211,48.7211,48.6693,48.6952,9883.0
2016-07-15 13:30:00,56.44,56.45,56.35,56.36,15636.0,48.6952,48.7038,48.6175,48.6262,15636.0
2016-07-15 14:00:00,56.35,56.39,56.33,56.35,25130.0,48.6175,48.652,48.6003,48.6175,25130.0
2016-07-15 14:30:00,56.35,56.41,56.33,56.37,15334.0,48.6175,48.6693,48.6003,48.6348,15334.0
2016-07-15 15:00:00,56.37,56.38,56.26,56.27,29706.0,48.6348,48.6434,48.5399,48.5485,29706.0
2016-07-15 15:30:00,56.27,56.33,56.24,56.31,38135.0,48.5485,48.6003,48.5226,48.583,38135.0
2016-07-18 09:30:00,56.38,56.47,56.34,56.35,24851.0,48.6434,48.7211,48.6089,48.6175,24851.0
2016-07-18 10:00:00,56.32,56.33,56.11,56.13,18391.0,48.5917,48.6003,48.4105,48.4277,18391.0
2016-07-18 10:30:00,56.09,56.14,56.01,56.09,24936.0,48.3932,48.4364,48.3242,48.3932,24936.0
2016-07-18 11:00:00,56.08,56.15,56.05,56.14,9425.0,48.3846,48.445,48.3587,48.4364,9425.0
2016-07-18 11:30:00,56.17,56.28,56.17,56.23,7050.0,48.4622,48.5571,48.4622,48.514,7050.0
2016-07-18 12:00:00,56.24,56.31,56.21,56.28,7962.0,48.5226,48.583,48.4967,48.5571,7962.0
2016-07-18 12:30:00,56.33,56.34,56.27,56.27,3999.0,48.6003,48.6089,48.5485,48.5485,3999.0
2016-07-18 13:00:00,56.27,56.32,56.26,56.26,6645.0,48.5485,48.5917,48.5399,48.5399,6645.0
2016-07-18 13:30:00,56.27,56.27,56.15,56.15,14516.0,48.5485,48.5485,48.445,48.445,14516.0
2016-07-18 14:00:00,56.16,56.21,56.13,56.15,12773.0,48.4536,48.4967,48.4277,48.445,12773.0
2016-07-18 14:30:00,56.16,56.17,56.12,56.15,3626.0,48.4536,48.4622,48.4191,48.445,3626.0
2016-07-18 15:00:00,56.14,56.23,56.14,56.17,6617.0,48.4364,48.514,48.4364,48.4622,6617.0
2016-07-18 15:30:00,56.16,56.21,56.11,56.21,26889.0,48.4536,48.4967,48.4105,48.4967,26889.0
2016-07-19 09:30:00,56.28,56.37,56.18,56.37,19448.0,48.5571,48.6348,48.4709,48.6348,19448.0
2016-07-19 10:00:00,56.37,56.41,56.22,56.26,10820.0,48.6348,48.6693,48.5054,48.5399,10820.0
2016-07-19 10:30:00,56.26,56.35,56.24,56.35,5750.0,48.5399,48.6175,48.5226,48.6175,5750.0
2016-07-19 11:00:00,56.31,56.31,56.21,56.21,10659.0,48.583,48.583,48.4967,48.4967,10659.0
2016-07-19 11:30:00,56.23,56.36,56.2,56.35,8837.0,48.514,48.6262,48.4881,48.6175,8837.0
2016-07-19 12:00:00,56.35,56.46,56.35,56.46,16757.0,48.6175,48.7124,48.6175,48.7124,16757.0
2016-07-19 12:30:00,56.46,56.5,56.43,56.45,7949.0,48.7124,48.747,48.6866,48.7038,7949.0
2016-07-19 13:00:00,56.46,56.63,56.45,56.62,14572.0,48.7124,48.8591,48.7038,48.8505,14572.0
2016-07-19 13:30:00,56.63,56.64,56.57,56.59,9138.0,48.8591,48.8677,48.8073,48.8246,9138.0
2016-07-19 14:00:00,56.58,56.59,56.48,56.51,4381.0,48.816,48.8246,48.7297,48.7556,4381.0
2016-07-19 14:30:00,56.51,56.51,56.46,56.5,2851.0,48.7556,48.7556,48.7124,48.747,2851.0
2016-07-19 15:00:00,56.53,56.54,56.48,56.5,13967.0,48.7728,48.7815,48.7297,48.747,13967.0
2016-07-19 15:30:00,56.52,56.57,56.49,56.52,45316.0,48.7642,48.8073,48.7383,48.7642,45316.0
2016-07-20 09:30:00,56.35,56.65,56.35,56.51,13929.0,48.6175,48.8764,48.6175,48.7556,13929.0
2016-07-20 10:00:00,56.53,56.59,56.22,56.3,32056.0,48.7728,48.8246,48.5054,48.5744,32056.0
2016-07-20 10:30:00,56.28,56.31,56.04,56.07,34998.0,48.5571,48.583,48.3501,48.376,34998.0
2016-07-20 11:00:00,56.07,56.13,56.05,56.07,20150.0,48.376,48.4277,48.3587,48.376,20150.0
2016-07-20 11:30:00,56.08,56.12,56.01,56.05,10264.0,48.3846,48.4191,48.3242,48.3587,10264.0
2016-07-20 12:00:00,56.08,56.08,56.04,56.06,25800.0,48.3846,48.3846,48.3501,48.3673,25800.0
2016-07-20 12:30:00,56.06,56.08,56.02,56.03,31950.0,48.3673,48.3846,48.3328,48.3414,31950.0
2016-07-20 13:00:00,56.04,56.06,55.98,56.0,41861.0,48.3501,48.3673,48.2983,48.3156,41861.0
2016-07-20 13:30:00,55.99,56.03,55.98,56.02,12601.0,48.3069,48.3414,48.2983,48.3328,12601.0
2016-07-20 14:00:00,56.01,56.02,55.96,56.02,36125.0,48.3242,48.3328,48.2811,48.3328,36125.0
2016-07-20 14:30:00,56.01,56.05,56.01,56.04,9457.0,48.3242,48.3587,48.3242,48.3501,9457.0
2016-07-20 15:00:00,56.05,56.13,56.05,56.13,21991.0,48.3587,48.4277,48.3587,48.4277,21991.0
2016-07-20 15:30:00,56.12,56.13,56.06,56.11,34939.0,48.4191,48.4277,48.3673,48.4105,34939.0
2016-07-21 09:30:00,56.16,56.16,55.94,56.05,14343.0,48.4536,48.4536,48.2638,48.3587,14343.0
2016-07-21 10:00:00,56.05,56.07,55.91,56.01,12530.0,48.3587,48.376,48.2379,48.3242,12530.0
2016-07-21 10:30:00,55.99,56.01,55.88,55.91,11759.0,48.3069,48.3242,48.212,48.2379,11759.0
2016-07-21 11:00:00,55.91,56.02,55.91,56.02,7826.0,48.2379,48.3328,48.2379,48.3328,7826.0
2016-07-21 11:30:00,56.04,56.29,56.04,56.26,22545.0,48.3501,48.5658,48.3501,48.5399,22545.0
2016-07-21 12:00:00,56.24,56.3,56.2,56.25,11227.0,48.5226,48.5744,48.4881,48.5313,11227.0
2016-07-21 12:30:00,56.25,56.34,56.25,56.32,4620.0,48.5313,48.6089,48.5313,48.5917,4620.0
2016-07-21 13:00:00,56.33,56.36,56.25,56.28,78860.0,48.6003,48.6262,48.5313,48.5571,78860.0
2016-07-21 13:30:00,56.28,56.41,56.28,56.39,21308.0,48.5571,48.6693,48.5571,48.652,21308.0
2016-07-21 14:00:00,56.39,56.47,56.38,56.42,19364.0,48.652,48.7211,48.6434,48.6779,19364.0
2016-07-21 14:30:00,56.43,56.44,56.36,56.41,6185.0,48.6866,48.6952,48.6262,48.6693,6185.0
2016-07-21 15:00:00,56.42,56.5,56.38,56.38,10389.0,48.6779,48.747,48.6434,48.6434,10389.0
2016-07-21 15:30:00,56.37,56.39,56.31,56.37,38836.0,48.6348,48.652,48.583,48.6348,38836.0
2016-07-22 09:30:00,56.36,56.45,56.28,56.37,31450.0,48.6262,48.7038,48.5571,48.6348,31450.0
2016-07-22 10:00:00,56.37,56.43,56.28,56.35,14215.0,48.6348,48.6866,48.5571,48.6175,14215.0
2016-07-22 10:30:00,56.37,56.37,56.09,56.09,27179.0,48.6348,48.6348,48.3932,48.3932,27179.0
2016-07-22 11:00:00,56.07,56.15,56.06,56.11,12645.0,48.376,48.445,48.3673,48.4105,12645.0
2016-07-22 11:30:00,56.1,56.12,55.99,56.01,11348.0,48.4018,48.4191,48.3069,48.3242,11348.0
2016-07-22 12:00:00,56.0,56.0,55.89,55.89,11350.0,48.3156,48.3156,48.2207,48.2207,11350.0
2016-07-22 12:30:00,55.9,55.93,55.85,55.88,9855.0,48.2293,48.2552,48.1861,48.212,9855.0
2016-07-22 13:00:00,55.9,55.91,55.87,55.89,1400.0,48.2293,48.2379,48.2034,48.2207,1400.0
2016-07-22 13:30:00,55.86,55.93,55.85,55.87,11532.0,48.1948,48.2552,48.1861,48.2034,11532.0
2016-07-22 14:00:00,55.91,55.92,55.9,55.9,1968.0,48.2379,48.2465,48.2293,48.2293,1968.0
2016-07-22 14:30:00,55.91,55.91,55.88,55.88,2150.0,48.2379,48.2379,48.212,48.212,2150.0
2016-07-22 15:00:00,55.88,55.95,55.88,55.92,20873.0,48.212,48.2724,48.212,48.2465,20873.0
2016-07-22 15:30:00,55.93,55.98,55.93,55.95,23710.0,48.2552,48.2983,48.2552,48.2724,23710.0
2016-07-25 09:30:00,56.06,56.08,55.94,55.96,32209.0,48.3673,48.3846,48.2638,48.2811,32209.0
2016-07-25 10:00:00,56.01,56.14,55.97,56.06,23953.0,48.3242,48.4364,48.2897,48.3673,23953.0
2016-07-25 10:30:00,56.09,56.13,56.02,56.05,15013.0,48.3932,48.4277,48.3328,48.3587,15013.0
2016-07-25 11:00:00,56.09,56.24,56.09,56.12,25956.0,48.3932,48.5226,48.3932,48.4191,25956.0
2016-07-25 11:30:00,56.15,56.19,56.11,56.15,10197.0,48.445,48.4795,48.4105,48.445,10197.0
2016-07-25 12:00:00,56.15,56.2,56.12,56.15,45601.0,48.445,48.4881,48.4191,48.445,45601.0
2016-07-25 12:30:00,56.16,56.17,56.05,56.08,44580.0,48.4536,48.4622,48.3587,48.3846,44580.0
2016-07-25 13:00:00,56.07,56.13,55.99,56.0,41067.0,48.376,48.4277,48.3069,48.3156,41067.0
2016-07-25 13:30:00,56.01,56.06,56.01,56.03,36160.0,48.3242,48.3673,48.3242,48.3414,36160.0
2016-07-25 14:00:00,56.02,56.05,55.97,56.05,48794.0,48.3328,48.3587,48.2897,48.3587,48794.0
2016-07-25 14:30:00,56.04,56.05,56.0,56.03,64329.0,48.3501,48.3587,48.3156,48.3414,64329.0
2016-07-25 15:00:00,56.03,56.14,56.01,56.08,58343.0,48.3414,48.4364,48.3242,48.3846,58343.0
2016-07-25 15:30:00,56.08,56.1,56.04,56.05,67354.0,48.3846,48.4018,48.3501,48.3587,67354.0
2016-07-26 09:30:00,56.04,56.05,55.72,55.76,47652.0,48.3501,48.3587,48.074,48.1085,47652.0
2016-07-26 10:00:00,55.75,55.86,55.7,55.76,26914.0,48.0999,48.1948,48.0567,48.1085,26914.0
2016-07-26 10:30:00,55.72,56.12,55.72,56.12,37972.0,48.074,48.4191,48.074,48.4191,37972.0
2016-07-26 11:00:00,56.13,56.17,55.99,56.0,44925.0,48.4277,48.4622,48.3069,48.3156,44925.0
2016-07-26 11:30:00,56.0,56.04,55.77,55.83,34646.0,48.3156,48.3501,48.1171,48.1689,34646.0
2016-07-26 12:00:00,55.81,55.84,55.7,55.76,21543.0,48.1516,48.1775,48.0567,48.1085,21543.0
2016-07-26 12:30:00,55.75,55.8,55.74,55.8,20973.0,48.0999,48.143,48.0912,48.143,20973.0
2016-07-26 13:00:00,55.81,55.92,55.79,55.9,11813.0,48.1516,48.2465,48.1344,48.2293,11813.0
2016-07-26 13:30:00,55.9,55.95,55.84,55.87,8521.0,48.2293,48.2724,48.1775,48.2034,8521.0
2016-07-26 14:00:00,55.86,55.94,55.8,55.83,23988.0,48.1948,48.2638,48.143,48.1689,23988.0
2016-07-26 14:30:00,55.82,55.84,55.78,55.82,10571.0,48.1603,48.1775,48.1258,48.1603,10571.0
2016-07-26 15:00:00,55.8,55.85,55.77,55.83,14799.0,48.143,48.1861,48.1171,48.1689,14799.0
2016-07-26 15:30:00,55.8,55.82,55.72,55.77,38335.0,48.143,48.1603,48.074,48.1171,38335.0
2016-07-27 09:30:00,55.68,55.68,55.49,55.5,31511.0,48.0395,48.0395,47.8755,47.8842,31511.0
2016-07-27 10:00:00,55.49,55.57,55.46,55.55,14562.0,47.8755,47.9446,47.8497,47.9273,14562.0
2016-07-27 10:30:00,55.56,55.85,55.56,55.7,24554.0,47.9359,48.1861,47.9359,48.0567,24554.0
2016-07-27 11:00:00,55.7,55.8,55.65,55.71,23667.0,48.0567,48.143,48.0136,48.0654,23667.0
2016-07-27 11:30:00,55.71,55.82,55.71,55.8,13542.0,48.0654,48.1603,48.0654,48.143,13542.0
2016-07-27 12:00:00,55.84,55.88,55.81,55.84,13064.0,48.1775,48.212,48.1516,48.1775,13064.0
2016-07-27 12:30:00,55.86,55.87,55.78,55.86,5300.0,48.1948,48.2034,48.1258,48.1948,5300.0
2016-07-27 13:00:00,55.82,55.9,55.81,55.85,9790.0,48.1603,48.2293,48.1516,48.1861,9790.0
2016-07-27 13:30:00,55.88,55.88,55.73,55.74,16769.0,48.212,48.212,48.0826,48.0912,16769.0
2016-07-27 14:00:00,55.8,55.96,55.74,55.85,33563.0,48.143,48.2811,48.0912,48.1861,33563.0
2016-07-27 14:30:00,55.83,55.86,55.7,55.7,30133.0,48.1689,48.1948,48.0567,48.0567,30133.0
2016-07-27 15:00:00,55.7,55.71,55.6,55.66,86091.0,48.0567,48.0654,47.9705,48.0222,86091.0
2016-07-27 15:30:00,55.66,55.73,55.62,55.63,53745.0,48.0222,48.0826,47.9877,47.9963,53745.0
2016-07-28 09:30:00,55.75,55.89,55.56,55.65,70451.0,48.0999,48.2207,47.9359,48.0136,70451.0
2016-07-28 10:00:00,55.64,55.86,55.63,55.8,10700.0,48.005,48.1948,47.9963,48.143,10700.0
2016-07-28 10:30:00,55.79,55.89,55.77,55.86,13997.0,48.1344,48.2207,48.1171,48.1948,13997.0
2016-07-28 11:00:00,55.85,55.86,55.76,55.76,9816.0,48.1861,48.1948,48.1085,48.1085,9816.0
2016-07-28 11:30:00,55.76,55.82,55.74,55.75,10947.0,48.1085,48.1603,48.0912,48.0999,10947.0
2016-07-28 12:00:00,55.74,55.82,55.71,55.78,6070.0,48.0912,48.1603,48.0654,48.1258,6070.0
2016-07-28 12:30:00,55.77,55.83,55.77,55.78,3790.0,48.1171,48.1689,48.1171,48.1258,3790.0
2016-07-28 13:00:00,55.78,55.79,55.74,55.75,6494.0,48.1258,48.1344,48.0912,48.0999,6494.0
2016-07-28 13:30:00,55.74,55.76,55.69,55.69,14045.0,48.0912,48.1085,48.0481,48.0481,14045.0
2016-07-28 14:00:00,55.67,55.7,55.64,55.67,8615.0,48.0308,48.0567,48.005,48.0308,8615.0
2016-07-28 14:30:00,55.65,55.66,55.6,55.66,19942.0,48.0136,48.0222,47.9705,48.0222,19942.0
2016-07-28 15:00:00,55.66,55.69,55.64,55.65,14690.0,48.0222,48.0481,48.005,48.0136,14690.0
2016-07-28 15:30:00,55.66,55.74,55.61,55.74,81195.0,48.0222,48.0912,47.9791,48.0912,81195.0
2016-07-29 09:30:00,55.81,56.03,55.71,55.98,36569.0,48.1516,48.3414,48.0654,48.2983,36569.0
2016-07-29 10:00:00,55.99,56.1,55.87,55.93,73838.0,48.3069,48.4018,48.2034,48.2552,73838.0
2016-07-29 10:30:00,55.96,55.96,55.74,55.79,29733.0,48.2811,48.2811,48.0912,48.1344,29733.0
2016-07-29 11:00:00,55.78,55.79,55.52,55.56,40206.0,48.1258,48.1344,47.9014,47.9359,40206.0
2016-07-29 11:30:00,55.56,55.56,55.41,55.46,30147.0,47.9359,47.9359,47.8065,47.8497,30147.0
2016-07-29 12:00:00,55.44,55.5,55.33,55.5,41264.0,47.8324,47.8842,47.7375,47.8842,41264.0
2016-07-29 12:30:00,55.5,55.74,55.41,55.73,60564.0,47.8842,48.0912,47.8065,48.0826,60564.0
2016-07-29 13:00:00,55.75,55.78,55.64,55.64,39684.0,48.0999,48.1258,48.005,48.005,39684.0
2016-07-29 13:30:00,55.66,55.69,55.57,55.58,16977.0,48.0222,48.0481,47.9446,47.9532,16977.0
2016-07-29 14:00:00,55.59,55.6,55.54,55.55,13557.0,47.9618,47.9705,47.9187,47.9273,13557.0
2016-07-29 14:30:00,55.55,55.63,55.55,55.57,50496.0,47.9273,47.9963,47.9273,47.9446,50496.0
2016-07-29 15:00:00,55.57,55.63,55.55,55.6,35064.0,47.9446,47.9963,47.9273,47.9705,35064.0
2016-07-29 15:30:00,55.6,55.64,55.54,55.62,79556.0,47.9705,48.005,47.9187,47.9877,79556.0
2016-08-01 09:30:00,55.57,55.92,55.52,55.72,58453.0,47.9446,48.2465,47.9014,48.074,58453.0
2016-08-01 10:00:00,55.74,55.75,55.46,55.56,30005.0,48.0912,48.0999,47.8497,47.9359,30005.0
2016-08-01 10:30:00,55.52,55.64,55.49,55.5,13204.0,47.9014,48.005,47.8755,47.8842,13204.0
2016-08-01 11:00:00,55.5,55.52,55.35,55.44,16978.0,47.8842,47.9014,47.7548,47.8324,16978.0
2016-08-01 11:30:00,55.45,55.55,55.4,55.54,14797.0,47.841,47.9273,47.7979,47.9187,14797.0
2016-08-01 12:00:00,55.53,55.81,55.51,55.75,84744.0,47.9101,48.1516,47.8928,48.0999,84744.0
2016-08-01 12:30:00,55.76,55.82,55.68,55.69,9200.0,48.1085,48.1603,48.0395,48.0481,9200.0
2016-08-01 13:00:00,55.7,55.75,55.62,55.64,10095.0,48.0567,48.0999,47.9877,48.005,10095.0
2016-08-01 13:30:00,55.65,55.69,55.57,55.57,6420.0,48.0136,48.0481,47.9446,47.9446,6420.0
2016-08-01 14:00:00,55.55,55.63,55.54,55.61,15180.0,47.9273,47.9963,47.9187,47.9791,15180.0
2016-08-01 14:30:00,55.6,55.64,55.57,55.61,14670.0,47.9705,48.005,47.9446,47.9791,14670.0
2016-08-01 15:00:00,55.61,55.77,55.61,55.74,32107.0,47.9791,48.1171,47.9791,48.0912,32107.0
2016-08-01 15:30:00,55.75,55.75,55.6,55.61,101837.0,48.0999,48.0999,47.9705,47.9791,101837.0
2016-08-02 09:30:00,55.61,55.85,55.56,55.79,72322.0,47.9791,48.1861,47.9359,48.1344,72322.0
2016-08-02 10:00:00,55.78,56.08,55.78,56.04,69348.0,48.1258,48.3846,48.1258,48.3501,69348.0
2016-08-02 10:30:00,56.03,56.31,56.02,56.31,55666.0,48.3414,48.583,48.3328,48.583,55666.0
2016-08-02 11:00:00,56.3,56.32,56.18,56.21,42570.0,48.5744,48.5917,48.4709,48.4967,42570.0
2016-08-02 11:30:00,56.22,56.34,56.21,56.32,24900.0,48.5054,48.6089,48.4967,48.5917,24900.0
2016-08-02 12:00:00,56.33,56.39,56.3,56.35,20922.0,48.6003,48.652,48.5744,48.6175,20922.0
2016-08-02 12:30:00,56.36,56.46,56.34,56.45,16015.0,48.6262,48.7124,48.6089,48.7038,16015.0
2016-08-02 13:00:00,56.48,56.54,56.43,56.43,18774.0,48.7297,48.7815,48.6866,48.6866,18774.0
2016-08-02 13:30:00,56.42,56.48,56.39,56.44,35917.0,48.6779,48.7297,48.652,48.6952,35917.0
2016-08-02 14:00:00,56.43,56.43,56.27,56.31,16947.0,48.6866,48.6866,48.5485,48.583,16947.0
2016-08-02 14:30:00,56.32,56.34,56.17,56.26,17420.0,48.5917,48.6089,48.4622,48.5399,17420.0
2016-08-02 15:00:00,56.28,56.32,56.23,56.31,22409.0,48.5571,48.5917,48.514,48.583,22409.0
2016-08-02 15:30:00,56.32,56.39,56.25,56.38,63205.0,48.5917,48.652,48.5313,48.6434,63205.0
2016-08-03 09:30:00,56.42,56.54,56.31,56.37,46895.0,48.6779,48.7815,48.583,48.6348,46895.0
2016-08-03 10:00:00,56.37,56.44,56.22,56.28,21867.0,48.6348,48.6952,48.5054,48.5571,21867.0
2016-08-03 10:30:00,56.3,56.38,56.19,56.33,30693.0,48.5744,48.6434,48.4795,48.6003,30693.0
2016-08-03 11:00:00,56.33,56.34,56.05,56.05,19173.0,48.6003,48.6089,48.3587,48.3587,19173.0
2016-08-03 11:30:00,56.07,56.11,56.02,56.03,10100.0,48.376,48.4105,48.3328,48.3414,10100.0
2016-08-03 12:00:00,56.05,56.07,56.01,56.05,18255.0,48.3587,48.376,48.3242,48.3587,18255.0
2016-08-03 12:30:00,56.05,56.07,55.95,55.95,24142.0,48.3587,48.376,48.2724,48.2724,24142.0
2016-08-03 13:00:00,55.94,56.02,55.94,56.02,10091.0,48.2638,48.3328,48.2638,48.3328,10091.0
2016-08-03 13:30:00,55.99,56.08,55.94,56.04,10880.0,48.3069,48.3846,48.2638,48.3501,10880.0
2016-08-03 14:00:00,56.0,56.08,55.95,56.08,17123.0,48.3156,48.3846,48.2724,48.3846,17123.0
2016-08-03 14:30:00,56.1,56.11,56.04,56.06,14940.0,48.4018,48.4105,48.3501,48.3673,14940.0
2016-08-03 15:00:00,56.07,56.07,55.97,55.99,12105.0,48.376,48.376,48.2897,48.3069,12105.0
2016-08-03 15:30:00,56.0,56.03,55.89,55.9,54932.0,48.3156,48.3414,48.2207,48.2293,54932.0
2016-08-04 09:30:00,55.9,55.94,55.58,55.9,65500.0,48.2293,48.2638,47.9532,48.2293,65500.0
2016-08-04 10:00:00,55.89,55.98,55.79,55.8,33187.0,48.2207,48.2983,48.1344,48.143,33187.0
2016-08-04 10:30:00,55.78,55.79,55.69,55.72,32419.0,48.1258,48.1344,48.0481,48.074,32419.0
2016-08-04 11:00:00,55.75,55.88,55.75,55.82,39665.0,48.0999,48.212,48.0999,48.1603,39665.0
2016-08-04 11:30:00,55.81,55.81,55.67,55.68,9577.0,48.1516,48.1516,48.0308,48.0395,9577.0
2016-08-04 12:00:00,55.69,55.7,55.63,55.67,12745.0,48.0481,48.0567,47.9963,48.0308,12745.0
2016-08-04 12:30:00,55.69,55.73,55.67,55.73,6881.0,48.0481,48.0826,48.0308,48.0826,6881.0
2016-08-04 13:00:00,55.75,55.79,55.72,55.74,13943.0,48.0999,48.1344,48.074,48.0912,13943.0
2016-08-04 13:30:00,55.73,55.75,55.69,55.7,6160.0,48.0826,48.0999,48.0481,48.0567,6160.0
2016-08-04 14:00:00,55.7,55.82,55.69,55.8,7255.0,48.0567,48.1603,48.0481,48.143,7255.0
2016-08-04 14:30:00,55.79,55.8,55.76,55.77,4120.0,48.1344,48.143,48.1085,48.1171,4120.0
2016-08-04 15:00:00,55.79,55.85,55.78,55.84,3144.0,48.1344,48.1861,48.1258,48.1775,3144.0
2016-08-04 15:30:00,55.83,55.87,55.78,55.86,115795.0,48.1689,48.2034,48.1258,48.1948,115795.0
2016-08-05 09:30:00,55.5,55.62,55.2,55.22,90617.0,47.8842,47.9877,47.6253,47.6426,90617.0
2016-08-05 10:00:00,55.2,55.27,55.14,55.21,28498.0,47.6253,47.6857,47.5736,47.634,28498.0
2016-08-05 10:30:00,55.19,55.24,55.15,55.21,19539.0,47.6167,47.6599,47.5822,47.634,19539.0
2016-08-05 11:00:00,55.15,55.15,55.06,55.07,62337.0,47.5822,47.5822,47.5046,47.5132,62337.0
2016-08-05 11:30:00,55.07,55.07,54.97,55.04,23583.0,47.5132,47.5132,47.4269,47.4873,23583.0
2016-08-05 12:00:00,55.03,55.04,54.98,54.98,45318.0,47.4787,47.4873,47.4355,47.4355,45318.0
2016-08-05 12:30:00,54.98,54.99,54.94,54.96,10521.0,47.4355,47.4442,47.401,47.4183,10521.0
2016-08-05 13:00:00,54.96,55.0,54.92,55.0,19475.0,47.4183,47.4528,47.3838,47.4528,19475.0
2016-08-05 13:30:00,54.99,55.0,54.94,54.96,6556.0,47.4442,47.4528,47.401,47.4183,6556.0
2016-08-05 14:00:00,54.95,55.02,54.94,55.02,24828.0,47.4096,47.47,47.401,47.47,24828.0
2016-08-05 14:30:00,55.0,55.02,54.99,55.02,8994.0,47.4528,47.47,47.4442,47.47,8994.0
2016-08-05 15:00:00,55.01,55.03,54.96,54.98,17230.0,47.4614,47.4787,47.4183,47.4355,17230.0
2016-08-05 15:30:00,54.98,55.08,54.98,55.03,60203.0,47.4355,47.5218,47.4355,47.4787,60203.0
2016-08-08 09:30:00,54.99,55.04,54.8,54.89,80571.0,47.4442,47.4873,47.2802,47.3579,80571.0
2016-08-08 10:00:00,54.89,55.07,54.87,55.05,50447.0,47.3579,47.5132,47.3406,47.4959,50447.0
2016-08-08 10:30:00,55.03,55.03,54.92,54.92,14977.0,47.4787,47.4787,47.3838,47.3838,14977.0
2016-08-08 11:00:00,54.92,54.95,54.87,54.89,17211.0,47.3838,47.4096,47.3406,47.3579,17211.0
2016-08-08 11:30:00,54.92,54.93,54.85,54.93,10830.0,47.3838,47.3924,47.3234,47.3924,10830.0
2016-08-08 12:00:00,54.93,55.02,54.91,55.02,6240.0,47.3924,47.47,47.3751,47.47,6240.0
2016-08-08 12:30:00,55.02,55.04,54.97,54.98,12937.0,47.47,47.4873,47.4269,47.4355,12937.0
2016-08-08 13:00:00,55.02,55.02,54.97,54.98,6585.0,47.47,47.47,47.4269,47.4355,6585.0
2016-08-08 13:30:00,55.0,55.03,54.99,54.99,8985.0,47.4528,47.4787,47.4442,47.4442,8985.0
2016-08-08 14:00:00,55.02,55.12,55.01,55.12,11600.0,47.47,47.5563,47.4614,47.5563,11600.0
2016-08-08 14:30:00,55.15,55.15,55.07,55.09,6625.0,47.5822,47.5822,47.5132,47.5304,6625.0
2016-08-08 15:00:00,55.09,55.1,55.07,55.09,5900.0,47.5304,47.5391,47.5132,47.5304,5900.0
2016-08-08 15:30:00,55.09,55.12,55.05,55.06,37610.0,47.5304,47.5563,47.4959,47.5046,37610.0
2016-08-09 09:30:00,55.06,55.09,54.94,55.04,29969.0,47.5046,47.5304,47.401,47.4873,29969.0
2016-08-09 10:00:00,55.01,55.1,54.89,54.91,19367.0,47.4614,47.5391,47.3579,47.3751,19367.0
2016-08-09 10:30:00,54.94,55.0,54.89,54.98,18622.0,47.401,47.4528,47.3579,47.4355,18622.0
2016-08-09 11:00:00,54.96,54.98,54.92,54.98,13917.0,47.4183,47.4355,47.3838,47.4355,13917.0
2016-08-09 11:30:00,54.93,54.97,54.93,54.94,16734.0,47.3924,47.4269,47.3924,47.401,16734.0
2016-08-09 12:00:00,54.94,55.04,54.92,55.04,11766.0,47.401,47.4873,47.3838,47.4873,11766.0
2016-08-09 12:30:00,55.07,55.1,55.01,55.04,7713.0,47.5132,47.5391,47.4614,47.4873,7713.0
2016-08-09 13:00:00,55.04,55.04,54.97,55.01,8298.0,47.4873,47.4873,47.4269,47.4614,8298.0
2016-08-09 13:30:00,55.0,55.05,54.97,55.02,12101.0,47.4528,47.4959,47.4269,47.47,12101.0
2016-08-09 14:00:00,55.01,55.04,55.0,55.03,12129.0,47.4614,47.4873,47.4528,47.4787,12129.0
2016-08-09 14:30:00,55.03,55.07,54.99,54.99,6000.0,47.4787,47.5132,47.4442,47.4442,6000.0
2016-08-09 15:00:00,54.99,55.03,54.98,54.98,6457.0,47.4442,47.4787,47.4355,47.4355,6457.0
2016-08-09 15:30:00,54.99,55.01,54.97,55.0,12006.0,47.4442,47.4614,47.4269,47.4528,12006.0
2016-08-10 09:30:00,54.99,55.19,54.89,55.19,21584.0,47.4442,47.6167,47.3579,47.6167,21584.0
2016-08-10 10:00:00,55.17,55.24,55.09,55.17,36109.0,47.5995,47.6599,47.5304,47.5995,36109.0
2016-08-10 10:30:00,55.13,55.18,55.07,55.15,23148.0,47.5649,47.6081,47.5132,47.5822,23148.0
2016-08-10 11:00:00,55.13,55.47,55.11,55.41,33935.0,47.5649,47.8583,47.5477,47.8065,33935.0
2016-08-10 11:30:00,55.44,55.55,55.42,55.45,32269.0,47.8324,47.9273,47.8152,47.841,32269.0
2016-08-10 12:00:00,55.45,55.47,55.26,55.34,26409.0,47.841,47.8583,47.6771,47.7461,26409.0
2016-08-10 12:30:00,55.34,55.38,55.3,55.3,10859.0,47.7461,47.7806,47.7116,47.7116,10859.0
2016-08-10 13:00:00,55.31,55.39,55.28,55.34,14151.0,47.7202,47.7893,47.6944,47.7461,14151.0
2016-08-10 13:30:00,55.34,55.39,55.28,55.33,9288.0,47.7461,47.7893,47.6944,47.7375,9288.0
2016-08-10 14:00:00,55.36,55.45,55.32,55.44,15973.0,47.7634,47.841,47.7289,47.8324,15973.0
2016-08-10 14:30:00,55.45,55.48,55.42,55.45,17431.0,47.841,47.8669,47.8152,47.841,17431.0
2016-08-10 15:00:00,55.47,55.48,55.27,55.35,25750.0,47.8583,47.8669,47.6857,47.7548,25750.0
2016-08-10 15:30:00,55.35,55.42,55.34,55.39,26817.0,47.7548,47.8152,47.7461,47.7893,26817.0
2016-08-11 09:30:00,55.16,55.23,55.05,55.23,45207.0,47.5908,47.6512,47.4959,47.6512,45207.0
2016-08-11 10:00:00,55.25,55.35,55.2,55.3,33190.0,47.6685,47.7548,47.6253,47.7116,33190.0
2016-08-11 10:30:00,55.29,55.34,55.17,55.22,35841.0,47.703,47.7461,47.5995,47.6426,35841.0
2016-08-11 11:00:00,55.22,55.24,55.13,55.13,33748.0,47.6426,47.6599,47.5649,47.5649,33748.0
2016-08-11 11:30:00,55.12,55.13,55.02,55.02,17003.0,47.5563,47.5649,47.47,47.47,17003.0
2016-08-11 12:00:00,55.01,55.06,55.0,55.04,23402.0,47.4614,47.5046,47.4528,47.4873,23402.0
2016-08-11 12:30:00,55.04,55.07,55.03,55.04,7156.0,47.4873,47.5132,47.4787,47.4873,7156.0
2016-08-11 13:00:00,55.04,55.09,55.02,55.08,8113.0,47.4873,47.5304,47.47,47.5218,8113.0
2016-08-11 13:30:00,55.09,55.1,55.03,55.05,6200.0,47.5304,47.5391,47.4787,47.4959,6200.0
2016-08-11 14:00:00,55.05,55.06,54.98,55.0,46884.0,47.4959,47.5046,47.4355,47.4528,46884.0
2016-08-11 14:30:00,55.01,55.08,54.99,55.07,13720.0,47.4614,47.5218,47.4442,47.5132,13720.0
2016-08-11 15:00:00,55.06,55.09,55.05,55.09,12511.0,47.5046,47.5304,47.4959,47.5304,12511.0
2016-08-11 15:30:00,55.09,55.14,55.03,55.11,64718.0,47.5304,47.5736,47.4787,47.5477,64718.0
2016-08-12 09:30:00,55.22,55.26,55.05,55.07,27248.0,47.6426,47.6771,47.4959,47.5132,27248.0
2016-08-12 10:00:00,55.09,55.15,55.06,55.11,15241.0,47.5304,47.5822,47.5046,47.5477,15241.0
2016-08-12 10:30:00,55.1,55.13,54.96,54.98,13569.0,47.5391,47.5649,47.4183,47.4355,13569.0
2016-08-12 11:00:00,54.99,55.03,54.96,54.97,5322.0,47.4442,47.4787,47.4183,47.4269,5322.0
2016-08-12 11:30:00,54.96,55.14,54.96,55.12,21500.0,47.4183,47.5736,47.4183,47.5563,21500.0
2016-08-12 12:00:00,55.12,55.25,55.11,55.25,19205.0,47.5563,47.6685,47.5477,47.6685,19205.0
2016-08-12 12:30:00,55.24,55.27,55.21,55.22,10000.0,47.6599,47.6857,47.634,47.6426,10000.0
2016-08-12 13:00:00,55.24,55.31,55.22,55.24,10665.0,47.6599,47.7202,47.6426,47.6599,10665.0
2016-08-12 13:30:00,55.23,55.27,55.22,55.25,3760.0,47.6512,47.6857,47.6426,47.6685,3760.0
2016-08-12 14:00:00,55.25,55.26,55.15,55.17,3699.0,47.6685,47.6771,47.5822,47.5995,3699.0
2016-08-12 14:30:00,55.17,55.19,55.09,55.12,7629.0,47.5995,47.6167,47.5304,47.5563,7629.0
2016-08-12 15:00:00,55.11,55.11,55.06,55.08,4034.0,47.5477,47.5477,47.5046,47.5218,4034.0
2016-08-12 15:30:00,55.07,55.09,55.04,55.07,35255.0,47.5132,47.5304,47.4873,47.5132,35255.0
2016-08-15 09:30:00,54.92,54.92,54.63,54.69,82105.0,47.3838,47.3838,47.1336,47.1853,82105.0
2016-08-15 10:00:00,54.65,54.66,54.53,54.56,16925.0,47.1508,47.1594,47.0473,47.0732,16925.0
2016-08-15 10:30:00,54.52,54.57,54.51,54.55,16750.0,47.0387,47.0818,47.03,47.0645,16750.0
2016-08-15 11:00:00,54.53,54.55,54.48,54.49,14330.0,47.0473,47.0645,47.0041,47.0128,14330.0
2016-08-15 11:30:00,54.48,54.53,54.47,54.53,4052.0,47.0041,47.0473,46.9955,47.0473,4052.0
2016-08-15 12:00:00,54.52,54.52,54.43,54.43,14729.0,47.0387,47.0387,46.961,46.961,14729.0
2016-08-15 12:30:00,54.43,54.46,54.41,54.44,19704.0,46.961,46.9869,46.9437,46.9696,19704.0
2016-08-15 13:00:00,54.43,54.49,54.43,54.44,3550.0,46.961,47.0128,46.961,46.9696,3550.0
2016-08-15 13:30:00,54.44,54.44,54.4,54.41,20250.0,46.9696,46.9696,46.9351,46.9437,20250.0
2016-08-15 14:00:00,54.43,54.5,54.43,54.49,9190.0,46.961,47.0214,46.961,47.0128,9190.0
2016-08-15 14:30:00,54.49,54.49,54.41,54.46,11389.0,47.0128,47.0128,46.9437,46.9869,11389.0
2016-08-15 15:00:00,54.45,54.54,54.45,54.53,10468.0,46.9783,47.0559,46.9783,47.0473,10468.0
2016-08-15 15:30:00,54.54,54.55,54.5,54.52,46674.0,47.0559,47.0645,47.0214,47.0387,46674.0
2016-08-16 09:30:00,54.67,54.85,54.66,54.7,52898.0,47.1681,47.3234,47.1594,47.194,52898.0
2016-08-16 10:00:00,54.74,54.82,54.67,54.8,20725.0,47.2285,47.2975,47.1681,47.2802,20725.0
2016-08-16 10:30:00,54.83,54.91,54.81,54.9,13620.0,47.3061,47.3751,47.2889,47.3665,13620.0
2016-08-16 11:00:00,54.92,54.92,54.79,54.85,13112.0,47.3838,47.3838,47.2716,47.3234,13112.0
2016-08-16 11:30:00,54.85,54.9,54.77,54.82,6870.0,47.3234,47.3665,47.2543,47.2975,6870.0
2016-08-16 12:00:00,54.83,54.97,54.83,54.96,16727.0,47.3061,47.4269,47.3061,47.4183,16727.0
2016-08-16 12:30:00,54.98,54.98,54.84,54.84,45180.0,47.4355,47.4355,47.3147,47.3147,45180.0
2016-08-16 13:00:00,54.84,54.91,54.81,54.91,2400.0,47.3147,47.3751,47.2889,47.3751,2400.0
2016-08-16 13:30:00,54.9,54.91,54.86,54.87,10550.0,47.3665,47.3751,47.332,47.3406,10550.0
2016-08-16 14:00:00,54.86,54.91,54.85,54.86,7250.0,47.332,47.3751,47.3234,47.332,7250.0
2016-08-16 14:30:00,54.87,54.87,54.82,54.85,6900.0,47.3406,47.3406,47.2975,47.3234,6900.0
2016-08-16 15:00:00,54.85,54.85,54.82,54.84,33232.0,47.3234,47.3234,47.2975,47.3147,33232.0
2016-08-16 15:30:00,54.83,55.03,54.82,54.98,219290.0,47.3061,47.4787,47.2975,47.4355,219290.0
2016-08-17 09:30:00,54.96,55.25,54.95,55.25,61931.0,47.4183,47.6685,47.4096,47.6685,61931.0
2016-08-17 10:00:00,55.25,55.28,55.19,55.19,30354.0,47.6685,47.6944,47.6167,47.6167,30354.0
2016-08-17 10:30:00,55.16,55.28,55.14,55.25,31821.0,47.5908,47.6944,47.5736,47.6685,31821.0
2016-08-17 11:00:00,55.26,55.37,55.2,55.36,26575.0,47.6771,47.772,47.6253,47.7634,26575.0
2016-08-17 11:30:00,55.37,55.43,55.34,55.41,29388.0,47.772,47.8238,47.7461,47.8065,29388.0
2016-08-17 12:00:00,55.4,55.43,55.31,55.33,10815.0,47.7979,47.8238,47.7202,47.7375,10815.0
2016-08-17 12:30:00,55.33,55.35,55.08,55.12,49279.0,47.7375,47.7548,47.5218,47.5563,49279.0
2016-08-17 13:00:00,55.11,55.2,55.07,55.18,13803.0,47.5477,47.6253,47.5132,47.6081,13803.0
2016-08-17 13:30:00,55.2,55.25,55.11,55.25,10542.0,47.6253,47.6685,47.5477,47.6685,10542.0
2016-08-17 14:00:00,55.24,55.35,55.05,55.08,55973.0,47.6599,47.7548,47.4959,47.5218,55973.0
2016-08-17 14:30:00,55.07,55.16,55.06,55.14,16663.0,47.5132,47.5908,47.5046,47.5736,16663.0
2016-08-17 15:00:00,55.14,55.28,55.14,55.18,20724.0,47.5736,47.6944,47.5736,47.6081,20724.0
2016-08-17 15:30:00,55.18,55.2,55.1,55.12,48157.0,47.6081,47.6253,47.5391,47.5563,48157.0
2016-08-18 09:30:00,55.09,55.12,54.96,55.01,33047.0,47.5304,47.5563,47.4183,47.4614,33047.0
2016-08-18 10:00:00,54.99,55.01,54.86,54.93,13993.0,47.4442,47.4614,47.332,47.3924,13993.0
2016-08-18 10:30:00,54.88,54.88,54.73,54.76,13821.0,47.3493,47.3493,47.2198,47.2457,13821.0
2016-08-18 11:00:00,54.77,54.81,54.73,54.73,10492.0,47.2543,47.2889,47.2198,47.2198,10492.0
2016-08-18 11:30:00,54.74,54.77,54.71,54.77,5442.0,47.2285,47.2543,47.2026,47.2543,5442.0
2016-08-18 12:00:00,54.77,54.96,54.77,54.96,11818.0,47.2543,47.4183,47.2543,47.4183,11818.0
2016-08-18 12:30:00,54.97,55.04,54.88,54.9,10299.0,47.4269,47.4873,47.3493,47.3665,10299.0
2016-08-18 13:00:00,54.89,54.89,54.8,54.85,4350.0,47.3579,47.3579,47.2802,47.3234,4350.0
2016-08-18 13:30:00,54.84,54.84,54.74,54.81,4387.0,47.3147,47.3147,47.2285,47.2889,4387.0
2016-08-18 14:00:00,54.8,54.82,54.79,54.82,1900.0,47.2802,47.2975,47.2716,47.2975,1900.0
2016-08-18 14:30:00,54.82,54.87,54.81,54.82,8781.0,47.2975,47.3406,47.2889,47.2975,8781.0
2016-08-18 15:00:00,54.81,54.81,54.76,54.79,2176.0,47.2889,47.2889,47.2457,47.2716,2176.0
2016-08-18 15:30:00,54.8,54.84,54.72,54.72,16157.0,47.2802,47.3147,47.2112,47.2112,16157.0
2016-08-19 09:30:00,54.79,54.99,54.79,54.9,14820.0,47.2716,47.4442,47.2716,47.3665,14820.0
2016-08-19 10:00:00,54.88,54.88,54.75,54.76,12527.0,47.3493,47.3493,47.2371,47.2457,12527.0
2016-08-19 10:30:00,54.71,54.8,54.67,54.79,13200.0,47.2026,47.2802,47.1681,47.2716,13200.0
2016-08-19 11:00:00,54.75,54.85,54.69,54.69,10946.0,47.2371,47.3234,47.1853,47.1853,10946.0
2016-08-19 11:30:00,54.7,54.77,54.68,54.73,6018.0,47.194,47.2543,47.1767,47.2198,6018.0
2016-08-19 12:00:00,54.73,54.8,54.73,54.77,6300.0,47.2198,47.2802,47.2198,47.2543,6300.0
2016-08-19 12:30:00,54.77,54.94,54.77,54.91,14409.0,47.2543,47.401,47.2543,47.3751,14409.0
2016-08-19 13:00:00,54.91,54.91,54.83,54.85,4033.0,47.3751,47.3751,47.3061,47.3234,4033.0
2016-08-19 13:30:00,54.87,54.88,54.79,54.81,4200.0,47.3406,47.3493,47.2716,47.2889,4200.0
2016-08-19 14:00:00,54.8,54.81,54.77,54.78,1500.0,47.2802,47.2889,47.2543,47.263,1500.0
2016-08-19 14:30:00,54.79,54.79,54.71,54.72,6970.0,47.2716,47.2716,47.2026,47.2112,6970.0
2016-08-19 15:00:00,54.71,54.74,54.7,54.7,10598.0,47.2026,47.2285,47.194,47.194,10598.0
2016-08-19 15:30:00,54.69,54.77,54.69,54.73,50298.0,47.1853,47.2543,47.1853,47.2198,50298.0
2016-08-22 09:30:00,54.82,54.98,54.82,54.87,18457.0,47.2975,47.4355,47.2975,47.3406,18457.0
2016-08-22 10:00:00,54.86,54.9,54.6,54.61,11883.0,47.332,47.3665,47.1077,47.1163,11883.0
2016-08-22 10:30:00,54.6,54.61,54.54,54.58,12393.0,47.1077,47.1163,47.0559,47.0904,12393.0
2016-08-22 11:00:00,54.59,54.91,54.58,54.91,25620.0,47.099,47.3751,47.0904,47.3751,25620.0
2016-08-22 11:30:00,54.92,54.93,54.81,54.81,16456.0,47.3838,47.3924,47.2889,47.2889,16456.0
2016-08-22 12:00:00,54.82,54.87,54.66,54.71,16745.0,47.2975,47.3406,47.1594,47.2026,16745.0
2016-08-22 12:30:00,54.71,54.73,54.69,54.71,7446.0,47.2026,47.2198,47.1853,47.2026,7446.0
2016-08-22 13:00:00,54.71,54.85,54.67,54.78,7570.0,47.2026,47.3234,47.1681,47.263,7570.0
2016-08-22 13:30:00,54.75,54.78,54.65,54.66,6300.0,47.2371,47.263,47.1508,47.1594,6300.0
2016-08-22 14:00:00,54.64,54.7,54.63,54.7,6349.0,47.1422,47.194,47.1336,47.194,6349.0
2016-08-22 14:30:00,54.7,54.7,54.64,54.69,4896.0,47.194,47.194,47.1422,47.1853,4896.0
2016-08-22 15:00:00,54.69,54.7,54.63,54.63,12026.0,47.1853,47.194,47.1336,47.1336,12026.0
2016-08-22 15:30:00,54.63,54.65,54.59,54.6,33858.0,47.1336,47.1508,47.099,47.1077,33858.0
2016-08-23 09:30:00,54.41,54.41,54.11,54.16,33788.0,46.9437,46.9437,46.6849,46.7281,33788.0
2016-08-23 10:00:00,54.14,54.18,54.08,54.12,25114.0,46.7108,46.7453,46.659,46.6935,25114.0
2016-08-23 10:30:00,54.11,54.17,54.05,54.08,15944.0,46.6849,46.7367,46.6331,46.659,15944.0
2016-08-23 11:00:00,54.08,54.18,54.08,54.15,16075.0,46.659,46.7453,46.659,46.7194,16075.0
2016-08-23 11:30:00,54.15,54.18,54.1,54.18,8323.0,46.7194,46.7453,46.6763,46.7453,8323.0
2016-08-23 12:00:00,54.18,54.2,54.17,54.18,5600.0,46.7453,46.7626,46.7367,46.7453,5600.0
2016-08-23 12:30:00,54.19,54.22,54.14,54.19,58128.0,46.7539,46.7798,46.7108,46.7539,58128.0
2016-08-23 13:00:00,54.18,54.19,54.1,54.11,14724.0,46.7453,46.7539,46.6763,46.6849,14724.0
2016-08-23 13:30:00,54.1,54.11,54.06,54.08,8580.0,46.6763,46.6849,46.6418,46.659,8580.0
2016-08-23 14:00:00,54.11,54.11,54.06,54.06,23235.0,46.6849,46.6849,46.6418,46.6418,23235.0
2016-08-23 14:30:00,54.07,54.13,54.06,54.12,5700.0,46.6504,46.7022,46.6418,46.6935,5700.0
2016-08-23 15:00:00,54.12,54.15,54.12,54.14,2430.0,46.6935,46.7194,46.6935,46.7108,2430.0
2016-08-23 15:30:00,54.13,54.22,54.13,54.21,38380.0,46.7022,46.7798,46.7022,46.7712,38380.0
2016-08-24 09:30:00,54.27,54.29,54.15,54.21,28304.0,46.823,46.8402,46.7194,46.7712,28304.0
2016-08-24 10:00:00,54.21,54.31,54.18,54.28,28954.0,46.7712,46.8575,46.7453,46.8316,28954.0
2016-08-24 10:30:00,54.3,54.35,54.25,54.25,24662.0,46.8488,46.892,46.8057,46.8057,24662.0
2016-08-24 11:00:00,54.24,54.26,54.18,54.22,30073.0,46.7971,46.8143,46.7453,46.7798,30073.0
2016-08-24 11:30:00,54.23,54.31,54.22,54.3,10189.0,46.7884,46.8575,46.7798,46.8488,10189.0
2016-08-24 12:00:00,54.31,54.31,54.24,54.27,10182.0,46.8575,46.8575,46.7971,46.823,10182.0
2016-08-24 12:30:00,54.27,54.27,54.21,54.21,5468.0,46.823,46.823,46.7712,46.7712,5468.0
2016-08-24 13:00:00,54.21,54.28,54.21,54.28,17737.0,46.7712,46.8316,46.7712,46.8316,17737.0
2016-08-24 13:30:00,54.28,54.36,54.28,54.36,7489.0,46.8316,46.9006,46.8316,46.9006,7489.0
2016-08-24 14:00:00,54.38,54.6,54.38,54.57,16945.0,46.9179,47.1077,46.9179,47.0818,16945.0
2016-08-24 14:30:00,54.57,54.6,54.53,54.53,12910.0,47.0818,47.1077,47.0473,47.0473,12910.0
2016-08-24 15:00:00,54.54,54.74,54.54,54.69,56598.0,47.0559,47.2285,47.0559,47.1853,56598.0
2016-08-24 15:30:00,54.7,54.76,54.64,54.65,182875.0,47.194,47.2457,47.1422,47.1508,182875.0
2016-08-25 09:30:00,54.83,54.83,54.57,54.58,39117.0,47.3061,47.3061,47.0818,47.0904,39117.0
2016-08-25 10:00:00,54.6,54.61,54.48,54.53,23881.0,47.1077,47.1163,47.0041,47.0473,23881.0
2016-08-25 10:30:00,54.54,54.6,54.51,54.54,18616.0,47.0559,47.1077,47.03,47.0559,18616.0
2016-08-25 11:00:00,54.54,54.54,54.37,54.47,11974.0,47.0559,47.0559,46.9092,46.9955,11974.0
2016-08-25 11:30:00,54.41,54.56,54.41,54.55,11682.0,46.9437,47.0732,46.9437,47.0645,11682.0
2016-08-25 12:00:00,54.55,54.64,54.55,54.57,8396.0,47.0645,47.1422,47.0645,47.0818,8396.0
2016-08-25 12:30:00,54.54,54.54,54.47,54.49,5562.0,47.0559,47.0559,46.9955,47.0128,5562.0
2016-08-25 13:00:00,54.46,54.48,54.44,54.45,6700.0,46.9869,47.0041,46.9696,46.9783,6700.0
2016-08-25 13:30:00,54.44,54.6,54.43,54.57,21287.0,46.9696,47.1077,46.961,47.0818,21287.0
2016-08-25 14:00:00,54.56,54.65,54.56,54.62,3648.0,47.0732,47.1508,47.0732,47.1249,3648.0
2016-08-25 14:30:00,54.61,54.7,54.55,54.68,16806.0,47.1163,47.194,47.0645,47.1767,16806.0
2016-08-25 15:00:00,54.69,54.71,54.59,54.6,6192.0,47.1853,47.2026,47.099,47.1077,6192.0
2016-08-25 15:30:00,54.62,54.65,54.54,54.54,32087.0,47.1249,47.1508,47.0559,47.0559,32087.0
2016-08-26 09:30:00,54.47,54.47,54.33,54.4,157216.0,46.9955,46.9955,46.8747,46.9351,157216.0
2016-08-26 10:00:00,54.45,54.5,54.08,54.09,42775.0,46.9783,47.0214,46.659,46.6677,42775.0
2016-08-26 10:30:00,54.07,54.31,54.07,54.29,31491.0,46.6504,46.8575,46.6504,46.8402,31491.0
2016-08-26 11:00:00,54.29,54.31,54.19,54.2,27780.0,46.8402,46.8575,46.7539,46.7626,27780.0
2016-08-26 11:30:00,54.21,54.57,54.21,54.55,34996.0,46.7712,47.0818,46.7712,47.0645,34996.0
2016-08-26 12:00:00,54.54,54.82,54.54,54.71,59717.0,47.0559,47.2975,47.0559,47.2026,59717.0
2016-08-26 12:30:00,54.72,54.76,54.63,54.66,14463.0,47.2112,47.2457,47.1336,47.1594,14463.0
2016-08-26 13:00:00,54.66,54.77,54.63,54.72,14780.0,47.1594,47.2543,47.1336,47.2112,14780.0
2016-08-26 13:30:00,54.71,54.87,54.71,54.85,21755.0,47.2026,47.3406,47.2026,47.3234,21755.0
2016-08-26 14:00:00,54.85,54.96,54.78,54.92,29806.0,47.3234,47.4183,47.263,47.3838,29806.0
2016-08-26 14:30:00,54.92,54.95,54.84,54.85,17671.0,47.3838,47.4096,47.3147,47.3234,17671.0
2016-08-26 15:00:00,54.83,54.88,54.69,54.71,27415.0,47.3061,47.3493,47.1853,47.2026,27415.0
2016-08-26 15:30:00,54.69,54.69,54.59,54.66,55836.0,47.1853,47.1853,47.099,47.1594,55836.0
2016-08-29 09:30:00,54.55,54.55,54.35,54.43,20211.0,47.0645,47.0645,46.892,46.961,20211.0
2016-08-29 10:00:00,54.41,54.44,54.32,54.4,17811.0,46.9437,46.9696,46.8661,46.9351,17811.0
2016-08-29 10:30:00,54.38,54.46,54.36,54.41,13234.0,46.9179,46.9869,46.9006,46.9437,13234.0
2016-08-29 11:00:00,54.39,54.4,54.35,54.35,10236.0,46.9265,46.9351,46.892,46.892,10236.0
2016-08-29 11:30:00,54.34,54.35,54.22,54.26,23340.0,46.8834,46.892,46.7798,46.8143,23340.0
2016-08-29 12:00:00,54.26,54.3,54.22,54.3,9035.0,46.8143,46.8488,46.7798,46.8488,9035.0
2016-08-29 12:30:00,54.3,54.3,54.21,54.23,3691.0,46.8488,46.8488,46.7712,46.7884,3691.0
2016-08-29 13:00:00,54.23,54.25,54.22,54.22,5006.0,46.7884,46.8057,46.7798,46.7798,5006.0
2016-08-29 13:30:00,54.2,54.23,54.16,54.21,46778.0,46.7626,46.7884,46.7281,46.7712,46778.0
2016-08-29 14:00:00,54.21,54.25,54.19,54.25,4817.0,46.7712,46.8057,46.7539,46.8057,4817.0
2016-08-29 14:30:00,54.24,54.35,54.24,54.27,8800.0,46.7971,46.892,46.7971,46.823,8800.0
2016-08-29 15:00:00,54.28,54.36,54.27,54.34,11914.0,46.8316,46.9006,46.823,46.8834,11914.0
2016-08-29 15:30:00,54.35,54.37,54.33,54.35,36284.0,46.892,46.9092,46.8747,46.892,36284.0
2016-08-30 09:30:00,54.31,54.31,54.17,54.19,18743.0,46.8575,46.8575,46.7367,46.7539,18743.0
2016-08-30 10:00:00,54.18,54.33,54.15,54.25,34252.0,46.7453,46.8747,46.7194,46.8057,34252.0
2016-08-30 10:30:00,54.23,54.35,54.23,54.3,10050.0,46.7884,46.892,46.7884,46.8488,10050.0
2016-08-30 11:00:00,54.3,54.31,54.23,54.27,9786.0,46.8488,46.8575,46.7884,46.823,9786.0
2016-08-30 11:30:00,54.26,54.32,54.22,54.22,11456.0,46.8143,46.8661,46.7798,46.7798,11456.0
2016-08-30 12:00:00,54.22,54.25,54.16,54.25,12710.0,46.7798,46.8057,46.7281,46.8057,12710.0
2016-08-30 12:30:00,54.25,54.29,54.22,54.28,16487.0,46.8057,46.8402,46.7798,46.8316,16487.0
2016-08-30 13:00:00,54.28,54.31,54.26,54.3,10472.0,46.8316,46.8575,46.8143,46.8488,10472.0
2016-08-30 13:30:00,54.31,54.39,54.28,54.35,11988.0,46.8575,46.9265,46.8316,46.892,11988.0
2016-08-30 14:00:00,54.36,54.49,54.36,54.45,18020.0,46.9006,47.0128,46.9006,46.9783,18020.0
2016-08-30 14:30:00,54.45,54.47,54.36,54.39,13125.0,46.9783,46.9955,46.9006,46.9265,13125.0
2016-08-30 15:00:00,54.39,54.42,54.34,54.34,48029.0,46.9265,46.9524,46.8834,46.8834,48029.0
2016-08-30 15:30:00,54.33,54.34,54.25,54.25,31205.0,46.8747,46.8834,46.8057,46.8057,31205.0
2016-08-31 09:30:00,54.3,54.41,54.27,54.32,24161.0,46.8488,46.9437,46.823,46.8661,24161.0
2016-08-31 10:00:00,54.37,54.47,54.31,54.47,19963.0,46.9092,46.9955,46.8575,46.9955,19963.0
2016-08-31 10:30:00,54.5,54.77,54.49,54.76,26682.0,47.0214,47.2543,47.0128,47.2457,26682.0
2016-08-31 11:00:00,54.77,54.8,54.68,54.68,27024.0,47.2543,47.2802,47.1767,47.1767,27024.0
2016-08-31 11:30:00,54.66,54.76,54.65,54.73,7352.0,47.1594,47.2457,47.1508,47.2198,7352.0
2016-08-31 12:00:00,54.75,54.81,54.72,54.77,15199.0,47.2371,47.2889,47.2112,47.2543,15199.0
2016-08-31 12:30:00,54.77,54.84,54.67,54.72,17000.0,47.2543,47.3147,47.1681,47.2112,17000.0
2016-08-31 13:00:00,54.73,54.81,54.71,54.71,18120.0,47.2198,47.2889,47.2026,47.2026,18120.0
2016-08-31 13:30:00,54.71,54.74,54.67,54.69,9200.0,47.2026,47.2285,47.1681,47.1853,9200.0
2016-08-31 14:00:00,54.7,54.7,54.51,54.55,22657.0,47.194,47.194,47.03,47.0645,22657.0
2016-08-31 14:30:00,54.56,54.66,54.56,54.65,10581.0,47.0732,47.1594,47.0732,47.1508,10581.0
2016-08-31 15:00:00,54.67,54.68,54.52,54.52,14592.0,47.1681,47.1767,47.0387,47.0387,14592.0
2016-08-31 15:30:00,54.53,54.56,54.4,54.55,71021.0,47.0473,47.0732,46.9351,47.0645,71021.0
2016-09-01 09:30:00,54.51,54.71,54.42,54.65,28872.0,47.03,47.2026,46.9524,47.1508,28872.0
2016-09-01 10:00:00,54.68,54.81,54.6,54.81,37959.0,47.1767,47.2889,47.1077,47.2889,37959.0
2016-09-01 10:30:00,54.85,55.05,54.85,54.96,41635.0,47.3234,47.4959,47.3234,47.4183,41635.0
2016-09-01 11:00:00,55.01,55.08,54.83,54.83,21389.0,47.4614,47.5218,47.3061,47.3061,21389.0
2016-09-01 11:30:00,54.83,54.92,54.79,54.86,19589.0,47.3061,47.3838,47.2716,47.332,19589.0
2016-09-01 12:00:00,54.87,54.9,54.6,54.63,45949.0,47.3406,47.3665,47.1077,47.1336,45949.0
2016-09-01 12:30:00,54.61,54.68,54.51,54.68,23202.0,47.1163,47.1767,47.03,47.1767,23202.0
2016-09-01 13:00:00,54.67,54.69,54.64,54.65,20111.0,47.1681,47.1853,47.1422,47.1508,20111.0
2016-09-01 13:30:00,54.64,54.76,54.64,54.74,26986.0,47.1422,47.2457,47.1422,47.2285,26986.0
2016-09-01 14:00:00,54.77,54.85,54.73,54.73,26059.0,47.2543,47.3234,47.2198,47.2198,26059.0
2016-09-01 14:30:00,54.72,54.79,54.71,54.73,14407.0,47.2112,47.2716,47.2026,47.2198,14407.0
2016-09-01 15:00:00,54.74,54.82,54.73,54.78,21548.0,47.2285,47.2975,47.2198,47.263,21548.0
2016-09-01 15:30:00,54.78,54.79,54.52,54.52,78227.0,47.263,47.2716,47.0387,47.0387,78227.0
2016-09-02 09:30:00,54.21,54.37,54.02,54.06,113377.0,46.7712,46.9092,46.6073,46.6418,113377.0
2016-09-02 10:00:00,54.03,54.2,53.98,54.11,62151.0,46.6159,46.7626,46.5728,46.6849,62151.0
2016-09-02 10:30:00,54.12,54.17,54.07,54.16,19493.0,46.6935,46.7367,46.6504,46.7281,19493.0
2016-09-02 11:00:00,54.15,54.18,54.08,54.15,15652.0,46.7194,46.7453,46.659,46.7194,15652.0
2016-09-02 11:30:00,54.17,54.2,54.08,54.09,33922.0,46.7367,46.7626,46.659,46.6677,33922.0
2016-09-02 12:00:00,54.08,54.23,54.07,54.2,24429.0,46.659,46.7884,46.6504,46.7626,24429.0
2016-09-02 12:30:00,54.19,54.2,54.11,54.14,23482.0,46.7539,46.7626,46.6849,46.7108,23482.0
2016-09-02 13:00:00,54.15,54.2,54.13,54.16,16019.0,46.7194,46.7626,46.7022,46.7281,16019.0
2016-09-02 13:30:00,54.16,54.27,54.16,54.25,15300.0,46.7281,46.823,46.7281,46.8057,15300.0
2016-09-02 14:00:00,54.25,54.25,54.12,54.14,21150.0,46.8057,46.8057,46.6935,46.7108,21150.0
2016-09-02 14:30:00,54.17,54.2,54.12,54.14,22532.0,46.7367,46.7626,46.6935,46.7108,22532.0
2016-09-02 15:00:00,54.13,54.15,54.08,54.09,18093.0,46.7022,46.7194,46.659,46.6677,18093.0
2016-09-02 15:30:00,54.09,54.1,54.0,54.01,38031.0,46.6677,46.6763,46.59,46.5986,38031.0
2016-09-06 09:30:00,53.82,53.96,53.79,53.9,21712.0,46.4347,46.5555,46.4088,46.5037,21712.0
2016-09-06 10:00:00,53.94,54.21,53.9,54.14,48667.0,46.5382,46.7712,46.5037,46.7108,48667.0
2016-09-06 10:30:00,54.14,54.18,54.08,54.14,22781.0,46.7108,46.7453,46.659,46.7108,22781.0
2016-09-06 11:00:00,54.15,54.17,54.03,54.04,8281.0,46.7194,46.7367,46.6159,46.6245,8281.0
2016-09-06 11:30:00,54.04,54.11,54.01,54.04,10588.0,46.6245,46.6849,46.5986,46.6245,10588.0
2016-09-06 12:00:00,54.0,54.02,53.96,54.01,6490.0,46.59,46.6073,46.5555,46.5986,6490.0
2016-09-06 12:30:00,53.97,54.0,53.94,53.97,13391.0,46.5641,46.59,46.5382,46.5641,13391.0
2016-09-06 13:00:00,53.97,54.01,53.97,53.98,6490.0,46.5641,46.5986,46.5641,46.5728,6490.0
2016-09-06 13:30:00,54.0,54.01,53.95,53.98,5816.0,46.59,46.5986,46.5469,46.5728,5816.0
2016-09-06 14:00:00,53.98,54.03,53.98,54.0,5955.0,46.5728,46.6159,46.5728,46.59,5955.0
2016-09-06 14:30:00,53.98,54.0,53.95,53.98,8085.0,46.5728,46.59,46.5469,46.5728,8085.0
2016-09-06 15:00:00,53.97,54.02,53.97,54.0,29596.0,46.5641,46.6073,46.5641,46.59,29596.0
2016-09-06 15:30:00,54.01,54.02,53.94,53.95,43785.0,46.5986,46.6073,46.5382,46.5469,43785.0
2016-09-07 09:30:00,53.98,53.99,53.88,53.89,17006.0,46.5728,46.5814,46.4865,46.4951,17006.0
2016-09-07 10:00:00,53.89,53.9,53.76,53.76,23259.0,46.4951,46.5037,46.3829,46.3829,23259.0
2016-09-07 10:30:00,53.76,53.91,53.75,53.86,28209.0,46.3829,46.5124,46.3743,46.4692,28209.0
2016-09-07 11:00:00,53.86,53.89,53.82,53.89,17978.0,46.4692,46.4951,46.4347,46.4951,17978.0
2016-09-07 11:30:00,53.88,53.88,53.83,53.84,6370.0,46.4865,46.4865,46.4433,46.452,6370.0
2016-09-07 12:00:00,53.84,53.95,53.81,53.91,21097.0,46.452,46.5469,46.4261,46.5124,21097.0
2016-09-07 12:30:00,53.92,53.92,53.79,53.82,8635.0,46.521,46.521,46.4088,46.4347,8635.0
2016-09-07 13:00:00,53.8,53.83,53.75,53.78,4386.0,46.4175,46.4433,46.3743,46.4002,4386.0
2016-09-07 13:30:00,53.8,53.8,53.78,53.8,2999.0,46.4175,46.4175,46.4002,46.4175,2999.0
2016-09-07 14:00:00,53.79,53.79,53.73,53.76,23330.0,46.4088,46.4088,46.3571,46.3829,23330.0
2016-09-07 14:30:00,53.78,53.83,53.72,53.73,8491.0,46.4002,46.4433,46.3484,46.3571,8491.0
2016-09-07 15:00:00,53.72,53.72,53.67,53.67,16222.0,46.3484,46.3484,46.3053,46.3053,16222.0
2016-09-07 15:30:00,53.68,53.69,53.58,53.6,19498.0,46.3139,46.3225,46.2276,46.2449,19498.0
2016-09-08 09:30:00,53.63,53.85,53.63,53.76,50302.0,46.2708,46.4606,46.2708,46.3829,50302.0
2016-09-08 10:00:00,53.79,53.86,53.73,53.77,25120.0,46.4088,46.4692,46.3571,46.3916,25120.0
2016-09-08 10:30:00,53.76,53.79,53.66,53.77,19409.0,46.3829,46.4088,46.2967,46.3916,19409.0
2016-09-08 11:00:00,53.74,53.74,53.63,53.7,15208.0,46.3657,46.3657,46.2708,46.3312,15208.0
2016-09-08 11:30:00,53.7,53.77,53.64,53.68,8876.0,46.3312,46.3916,46.2794,46.3139,8876.0
2016-09-08 12:00:00,53.69,53.73,53.67,53.71,16045.0,46.3225,46.3571,46.3053,46.3398,16045.0
2016-09-08 12:30:00,53.72,53.74,53.63,53.64,7902.0,46.3484,46.3657,46.2708,46.2794,7902.0
2016-09-08 13:00:00,53.63,53.65,53.59,53.64,18674.0,46.2708,46.288,46.2363,46.2794,18674.0
2016-09-08 13:30:00,53.65,53.78,53.65,53.71,14929.0,46.288,46.4002,46.288,46.3398,14929.0
2016-09-08 14:00:00,53.72,53.73,53.66,53.71,15129.0,46.3484,46.3571,46.2967,46.3398,15129.0
2016-09-08 14:30:00,53.71,53.72,53.67,53.72,3259.0,46.3398,46.3484,46.3053,46.3484,3259.0
2016-09-08 15:00:00,53.72,53.74,53.69,53.7,11628.0,46.3484,46.3657,46.3225,46.3312,11628.0
2016-09-08 15:30:00,53.7,53.74,53.67,53.69,29468.0,46.3312,46.3657,46.3053,46.3225,29468.0
2016-09-09 09:30:00,54.11,54.48,54.11,54.39,110283.0,46.6849,47.0041,46.6849,46.9265,110283.0
2016-09-09 10:00:00,54.42,54.49,54.37,54.43,71411.0,46.9524,47.0128,46.9092,46.961,71411.0
2016-09-09 10:30:00,54.45,54.6,54.44,54.5,45150.0,46.9783,47.1077,46.9696,47.0214,45150.0
2016-09-09 11:00:00,54.5,54.59,54.49,54.52,91970.0,47.0214,47.099,47.0128,47.0387,91970.0
2016-09-09 11:30:00,54.52,54.72,54.52,54.68,61292.0,47.0387,47.2112,47.0387,47.1767,61292.0
2016-09-09 12:00:00,54.67,54.74,54.62,54.69,41790.0,47.1681,47.2285,47.1249,47.1853,41790.0
2016-09-09 12:30:00,54.72,54.78,54.71,54.73,26640.0,47.2112,47.263,47.2026,47.2198,26640.0
2016-09-09 13:00:00,54.75,54.9,54.75,54.88,37182.0,47.2371,47.3665,47.2371,47.3493,37182.0
2016-09-09 13:30:00,54.88,55.09,54.87,55.01,25308.0,47.3493,47.5304,47.3406,47.4614,25308.0
2016-09-09 14:00:00,55.02,55.2,55.02,55.05,49000.0,47.47,47.6253,47.47,47.4959,49000.0
2016-09-09 14:30:00,55.06,55.12,54.94,55.03,35802.0,47.5046,47.5563,47.401,47.4787,35802.0
2016-09-09 15:00:00,55.06,55.18,54.99,55.01,53602.0,47.5046,47.6081,47.4442,47.4614,53602.0
2016-09-09 15:30:00,55.0,55.38,55.0,55.36,116612.0,47.4528,47.7806,47.4528,47.7634,116612.0
2016-09-12 09:30:00,55.63,55.67,55.38,55.45,133586.0,47.9963,48.0308,47.7806,47.841,133586.0
2016-09-12 10:00:00,55.45,55.46,55.25,55.26,157989.0,47.841,47.8497,47.6685,47.6771,157989.0
2016-09-12 10:30:00,55.24,55.53,55.22,55.36,78078.0,47.6599,47.9101,47.6426,47.7634,78078.0
2016-09-12 11:00:00,55.37,55.37,55.19,55.2,94797.0,47.772,47.772,47.6167,47.6253,94797.0
2016-09-12 11:30:00,55.19,55.28,55.02,55.11,30265.0,47.6167,47.6944,47.47,47.5477,30265.0
2016-09-12 12:00:00,55.09,55.2,55.09,55.13,26395.0,47.5304,47.6253,47.5304,47.5649,26395.0
2016-09-12 12:30:00,55.11,55.19,55.04,55.11,33163.0,47.5477,47.6167,47.4873,47.5477,33163.0
2016-09-12 13:00:00,55.08,55.2,54.91,55.19,165196.0,47.5218,47.6253,47.3751,47.6167,165196.0
2016-09-12 13:30:00,55.16,55.26,54.95,54.97,89314.0,47.5908,47.6771,47.4096,47.4269,89314.0
2016-09-12 14:00:00,54.98,54.98,54.71,54.82,86340.0,47.4355,47.4355,47.2026,47.2975,86340.0
2016-09-12 14:30:00,54.79,54.81,54.68,54.79,39911.0,47.2716,47.2889,47.1767,47.2716,39911.0
2016-09-12 15:00:00,54.77,54.78,54.71,54.74,37667.0,47.2543,47.263,47.2026,47.2285,37667.0
2016-09-12 15:30:00,54.73,54.74,54.6,54.61,79470.0,47.2198,47.2285,47.1077,47.1163,79470.0
2016-09-13 09:30:00,55.0,55.28,54.95,55.28,148016.0,47.4528,47.6944,47.4096,47.6944,148016.0
2016-09-13 10:00:00,55.3,55.43,55.22,55.39,120099.0,47.7116,47.8238,47.6426,47.7893,120099.0
2016-09-13 10:30:00,55.39,55.47,55.3,55.46,82423.0,47.7893,47.8583,47.7116,47.8497,82423.0
2016-09-13 11:00:00,55.48,55.68,55.44,55.68,58238.0,47.8669,48.0395,47.8324,48.0395,58238.0
2016-09-13 11:30:00,55.69,55.8,55.66,55.7,78919.0,48.0481,48.143,48.0222,48.0567,78919.0
2016-09-13 12:00:00,55.7,55.84,55.6,55.83,67608.0,48.0567,48.1775,47.9705,48.1689,67608.0
2016-09-13 12:30:00,55.84,55.93,55.78,55.89,46998.0,48.1775,48.2552,48.1258,48.2207,46998.0
2016-09-13 13:00:00,55.89,55.95,55.5,55.52,84662.0,48.2207,48.2724,47.8842,47.9014,84662.0
2016-09-13 13:30:00,55.47,55.74,55.42,55.69,156408.0,47.8583,48.0912,47.8152,48.0481,156408.0
2016-09-13 14:00:00,55.72,55.79,55.64,55.78,151967.0,48.074,48.1344,48.005,48.1258,151967.0
2016-09-13 14:30:00,55.79,55.85,55.58,55.72,51111.0,48.1344,48.1861,47.9532,48.074,51111.0
2016-09-13 15:00:00,55.72,55.78,55.46,55.47,88620.0,48.074,48.1258,47.8497,47.8583,88620.0
2016-09-13 15:30:00,55.48,55.66,55.39,55.63,217235.0,47.8669,48.0222,47.7893,47.9963,217235.0
2016-09-14 09:30:00,55.55,55.78,55.44,55.62,218992.0,47.9273,48.1258,47.8324,47.9877,218992.0
2016-09-14 10:00:00,55.64,55.66,55.33,55.36,81964.0,48.005,48.0222,47.7375,47.7634,81964.0
2016-09-14 10:30:00,55.36,55.66,55.25,55.6,82914.0,47.7634,48.0222,47.6685,47.9705,82914.0
2016-09-14 11:00:00,55.55,55.68,55.42,55.48,82704.0,47.9273,48.0395,47.8152,47.8669,82704.0
2016-09-14 11:30:00,55.5,55.57,55.43,55.49,30827.0,47.8842,47.9446,47.8238,47.8755,30827.0
2016-09-14 12:00:00,55.47,55.53,55.4,55.42,26800.0,47.8583,47.9101,47.7979,47.8152,26800.0
2016-09-14 12:30:00,55.42,55.58,55.42,55.53,37190.0,47.8152,47.9532,47.8152,47.9101,37190.0
2016-09-14 13:00:00,55.53,55.58,55.47,55.49,32641.0,47.9101,47.9532,47.8583,47.8755,32641.0
2016-09-14 13:30:00,55.5,55.63,55.45,55.63,45794.0,47.8842,47.9963,47.841,47.9963,45794.0
2016-09-14 14:00:00,55.64,55.72,55.51,55.54,98946.0,48.005,48.074,47.8928,47.9187,98946.0
2016-09-14 14:30:00,55.56,55.57,55.46,55.54,32045.0,47.9359,47.9446,47.8497,47.9187,32045.0
2016-09-14 15:00:00,55.52,55.75,55.52,55.75,78497.0,47.9014,48.0999,47.9014,48.0999,78497.0
2016-09-14 15:30:00,55.74,55.74,55.59,55.64,117046.0,48.0912,48.0912,47.9618,48.005,117046.0
2016-09-15 09:30:00,55.57,55.67,55.4,55.47,130835.0,47.9446,48.0308,47.7979,47.8583,130835.0
2016-09-15 10:00:00,55.45,55.53,55.23,55.33,122953.0,47.841,47.9101,47.6512,47.7375,122953.0
2016-09-15 10:30:00,55.31,55.43,55.17,55.17,66232.0,47.7202,47.8238,47.5995,47.5995,66232.0
2016-09-15 11:00:00,55.16,55.2,55.1,55.12,58642.0,47.5908,47.6253,47.5391,47.5563,58642.0
2016-09-15 11:30:00,55.1,55.13,55.0,55.13,64703.0,47.5391,47.5649,47.4528,47.5649,64703.0
2016-09-15 12:00:00,55.13,55.14,55.06,55.14,24187.0,47.5649,47.5736,47.5046,47.5736,24187.0
2016-09-15 12:30:00,55.13,55.23,55.11,55.14,29202.0,47.5649,47.6512,47.5477,47.5736,29202.0
2016-09-15 13:00:00,55.13,55.2,55.09,55.16,26294.0,47.5649,47.6253,47.5304,47.5908,26294.0
2016-09-15 13:30:00,55.14,55.15,54.98,55.0,63440.0,47.5736,47.5822,47.4355,47.4528,63440.0
2016-09-15 14:00:00,54.98,55.01,54.91,54.95,15500.0,47.4355,47.4614,47.3751,47.4096,15500.0
2016-09-15 14:30:00,54.95,55.03,54.95,54.99,11264.0,47.4096,47.4787,47.4096,47.4442,11264.0
2016-09-15 15:00:00,54.95,55.07,54.95,55.03,27343.0,47.4096,47.5132,47.4096,47.4787,27343.0
2016-09-15 15:30:00,55.05,55.05,54.94,54.95,24554.0,47.4959,47.4959,47.401,47.4096,24554.0
2016-09-16 09:30:00,55.22,55.32,55.11,55.22,120871.0,47.6426,47.7289,47.5477,47.6426,120871.0
2016-09-16 10:00:00,55.23,55.39,55.2,55.3,49787.0,47.6512,47.7893,47.6253,47.7116,49787.0
2016-09-16 10:30:00,55.28,55.29,55.08,55.18,38095.0,47.6944,47.703,47.5218,47.6081,38095.0
2016-09-16 11:00:00,55.19,55.24,55.14,55.2,20542.0,47.6167,47.6599,47.5736,47.6253,20542.0
2016-09-16 11:30:00,55.18,55.2,55.06,55.1,21075.0,47.6081,47.6253,47.5046,47.5391,21075.0
2016-09-16 12:00:00,55.11,55.11,55.0,55.04,16537.0,47.5477,47.5477,47.4528,47.4873,16537.0
2016-09-16 12:30:00,55.04,55.14,55.04,55.12,14340.0,47.4873,47.5736,47.4873,47.5563,14340.0
2016-09-16 13:00:00,55.1,55.12,55.05,55.12,10631.0,47.5391,47.5563,47.4959,47.5563,10631.0
2016-09-16 13:30:00,55.13,55.27,55.12,55.15,38124.0,47.5649,47.6857,47.5563,47.5822,38124.0
2016-09-16 14:00:00,55.17,55.23,55.13,55.15,12169.0,47.5995,47.6512,47.5649,47.5822,12169.0
2016-09-16 14:30:00,55.13,55.16,55.1,55.16,59628.0,47.5649,47.5908,47.5391,47.5908,59628.0
2016-09-16 15:00:00,55.17,55.17,55.04,55.06,35512.0,47.5995,47.5995,47.4873,47.5046,35512.0
2016-09-16 15:30:00,55.07,55.07,55.01,55.05,71941.0,47.5132,47.5132,47.4614,47.4959,71941.0
2016-09-19 09:30:00,54.84,54.84,54.35,54.35,108767.0,47.3147,47.3147,46.892,46.892,108767.0
2016-09-19 10:00:00,54.34,54.41,54.3,54.35,53061.0,46.8834,46.9437,46.8488,46.892,53061.0
2016-09-19 10:30:00,54.35,54.47,54.33,54.44,25234.0,46.892,46.9955,46.8747,46.9696,25234.0
2016-09-19 11:00:00,54.42,54.49,54.37,54.46,71007.0,46.9524,47.0128,46.9092,46.9869,71007.0
2016-09-19 11:30:00,54.44,54.47,54.35,54.4,24366.0,46.9696,46.9955,46.892,46.9351,24366.0
2016-09-19 12:00:00,54.4,54.65,54.37,54.58,43803.0,46.9351,47.1508,46.9092,47.0904,43803.0
2016-09-19 12:30:00,54.59,54.74,54.56,54.73,21950.0,47.099,47.2285,47.0732,47.2198,21950.0
2016-09-19 13:00:00,54.74,54.8,54.73,54.77,34973.0,47.2285,47.2802,47.2198,47.2543,34973.0
2016-09-19 13:30:00,54.8,54.99,54.78,54.8,31788.0,47.2802,47.4442,47.263,47.2802,31788.0
2016-09-19 14:00:00,54.78,54.79,54.73,54.75,28055.0,47.263,47.2716,47.2198,47.2371,28055.0
2016-09-19 14:30:00,54.67,54.69,54.59,54.62,25916.0,47.1681,47.1853,47.099,47.1249,25916.0
2016-09-19 15:00:00,54.62,54.77,54.59,54.77,47273.0,47.1249,47.2543,47.099,47.2543,47273.0
2016-09-19 15:30:00,54.78,54.85,54.65,54.7,44674.0,47.263,47.3234,47.1508,47.194,44674.0
2016-09-20 09:30:00,54.46,54.66,54.46,54.54,53291.0,46.9869,47.1594,46.9869,47.0559,53291.0
2016-09-20 10:00:00,54.52,54.67,54.52,54.62,11756.0,47.0387,47.1681,47.0387,47.1249,11756.0
2016-09-20 10:30:00,54.63,54.72,54.61,54.63,24228.0,47.1336,47.2112,47.1163,47.1336,24228.0
2016-09-20 11:00:00,54.62,54.63,54.54,54.62,17059.0,47.1249,47.1336,47.0559,47.1249,17059.0
2016-09-20 11:30:00,54.6,54.65,54.53,54.63,22453.0,47.1077,47.1508,47.0473,47.1336,22453.0
2016-09-20 12:00:00,54.63,54.71,54.61,54.68,10468.0,47.1336,47.2026,47.1163,47.1767,10468.0
2016-09-20 12:30:00,54.68,54.84,54.68,54.83,18200.0,47.1767,47.3147,47.1767,47.3061,18200.0
2016-09-20 13:00:00,54.85,54.86,54.8,54.86,8693.0,47.3234,47.332,47.2802,47.332,8693.0
2016-09-20 13:30:00,54.86,54.87,54.74,54.75,11947.0,47.332,47.3406,47.2285,47.2371,11947.0
2016-09-20 14:00:00,54.76,54.82,54.73,54.82,7432.0,47.2457,47.2975,47.2198,47.2975,7432.0
2016-09-20 14:30:00,54.81,54.81,54.69,54.72,29750.0,47.2889,47.2889,47.1853,47.2112,29750.0
2016-09-20 15:00:00,54.73,54.74,54.68,54.74,2314.0,47.2198,47.2285,47.1767,47.2285,2314.0
2016-09-20 15:30:00,54.74,54.9,54.73,54.9,41677.0,47.2285,47.3665,47.2198,47.3665,41677.0
2016-09-21 09:30:00,54.76,54.76,54.39,54.39,109212.0,47.2457,47.2457,46.9265,46.9265,109212.0
2016-09-21 10:00:00,54.39,54.46,54.38,54.46,44606.0,46.9265,46.9869,46.9179,46.9869,44606.0
2016-09-21 10:30:00,54.45,54.56,54.35,54.56,36633.0,46.9783,47.0732,46.892,47.0732,36633.0
2016-09-21 11:00:00,54.56,54.67,54.52,54.63,32108.0,47.0732,47.1681,47.0387,47.1336,32108.0
2016-09-21 11:30:00,54.62,54.71,54.62,54.66,35450.0,47.1249,47.2026,47.1249,47.1594,35450.0
2016-09-21 12:00:00,54.66,54.93,54.65,54.9,18960.0,47.1594,47.3924,47.1508,47.3665,18960.0
2016-09-21 12:30:00,54.88,54.91,54.73,54.73,21804.0,47.3493,47.3751,47.2198,47.2198,21804.0
2016-09-21 13:00:00,54.72,54.77,54.61,54.76,21350.0,47.2112,47.2543,47.1163,47.2457,21350.0
2016-09-21 13:30:00,54.76,54.83,54.75,54.8,15800.0,47.2457,47.3061,47.2371,47.2802,15800.0
2016-09-21 14:00:00,54.73,54.74,54.42,54.65,137689.0,47.2198,47.2285,46.9524,47.1508,137689.0
2016-09-21 14:30:00,54.68,54.68,54.42,54.43,59798.0,47.1767,47.1767,46.9524,46.961,59798.0
2016-09-21 15:00:00,54.45,54.48,54.21,54.29,82964.0,46.9783,47.0041,46.7712,46.8402,82964.0
2016-09-21 15:30:00,54.28,54.28,54.1,54.13,232741.0,46.8316,46.8316,46.6763,46.7022,232741.0
2016-09-22 09:30:00,53.77,53.8,53.6,53.64,136486.0,46.3916,46.4175,46.2449,46.2794,136486.0
2016-09-22 10:00:00,53.64,53.73,53.59,53.63,49340.0,46.2794,46.3571,46.2363,46.2708,49340.0
2016-09-22 10:30:00,53.63,53.65,53.55,53.64,27294.0,46.2708,46.288,46.2018,46.2794,27294.0
2016-09-22 11:00:00,53.65,53.71,53.61,53.65,29992.0,46.288,46.3398,46.2535,46.288,29992.0
2016-09-22 11:30:00,53.63,53.66,53.59,53.62,24557.0,46.2708,46.2967,46.2363,46.2622,24557.0
2016-09-22 12:00:00,53.61,53.64,53.55,53.6,13663.0,46.2535,46.2794,46.2018,46.2449,13663.0
2016-09-22 12:30:00,53.6,53.6,53.53,53.53,15813.0,46.2449,46.2449,46.1845,46.1845,15813.0
2016-09-22 13:00:00,53.53,53.53,53.43,53.47,18236.0,46.1845,46.1845,46.0982,46.1327,18236.0
2016-09-22 13:30:00,53.46,53.48,53.38,53.43,12895.0,46.1241,46.1414,46.0551,46.0982,12895.0
2016-09-22 14:00:00,53.43,53.54,53.39,53.51,33212.0,46.0982,46.1931,46.0637,46.1672,33212.0
2016-09-22 14:30:00,53.52,53.62,53.41,53.41,28707.0,46.1759,46.2622,46.081,46.081,28707.0
2016-09-22 15:00:00,53.41,53.43,53.35,53.36,26351.0,46.081,46.0982,46.0292,46.0378,26351.0
2016-09-22 15:30:00,53.36,53.36,53.31,53.33,90732.0,46.0378,46.0378,45.9947,46.0119,90732.0
2016-09-23 09:30:00,53.42,53.54,53.27,53.48,77529.0,46.0896,46.1931,45.9602,46.1414,77529.0
2016-09-23 10:00:00,53.5,53.58,53.48,53.5,32355.0,46.1586,46.2276,46.1414,46.1586,32355.0
2016-09-23 10:30:00,53.49,53.57,53.44,53.45,28903.0,46.15,46.219,46.1069,46.1155,28903.0
2016-09-23 11:00:00,53.47,53.53,53.4,53.48,55901.0,46.1327,46.1845,46.0723,46.1414,55901.0
2016-09-23 11:30:00,53.47,53.57,53.45,53.55,28766.0,46.1327,46.219,46.1155,46.2018,28766.0
2016-09-23 12:00:00,53.55,53.59,53.53,53.53,8931.0,46.2018,46.2363,46.1845,46.1845,8931.0
2016-09-23 12:30:00,53.53,53.61,53.52,53.59,13753.0,46.1845,46.2535,46.1759,46.2363,13753.0
2016-09-23 13:00:00,53.59,53.66,53.57,53.58,24035.0,46.2363,46.2967,46.219,46.2276,24035.0
2016-09-23 13:30:00,53.61,53.68,53.6,53.68,22437.0,46.2535,46.3139,46.2449,46.3139,22437.0
2016-09-23 14:00:00,53.67,53.67,53.61,53.62,22240.0,46.3053,46.3053,46.2535,46.2622,22240.0
2016-09-23 14:30:00,53.62,53.64,53.56,53.6,16217.0,46.2622,46.2794,46.2104,46.2449,16217.0
2016-09-23 15:00:00,53.58,53.62,53.51,53.62,29364.0,46.2276,46.2622,46.1672,46.2622,29364.0
2016-09-23 15:30:00,53.58,53.71,53.54,53.71,66540.0,46.2276,46.3398,46.1931,46.3398,66540.0
2016-09-26 09:30:00,54.01,54.09,53.9,54.06,107807.0,46.5986,46.6677,46.5037,46.6418,107807.0
2016-09-26 10:00:00,54.06,54.1,53.87,53.99,57242.0,46.6418,46.6763,46.4778,46.5814,57242.0
2016-09-26 10:30:00,53.98,53.98,53.85,53.91,18961.0,46.5728,46.5728,46.4606,46.5124,18961.0
2016-09-26 11:00:00,53.91,54.02,53.9,53.99,31382.0,46.5124,46.6073,46.5037,46.5814,31382.0
2016-09-26 11:30:00,54.0,54.07,53.97,54.04,26706.0,46.59,46.6504,46.5641,46.6245,26706.0
2016-09-26 12:00:00,54.04,54.06,53.97,53.98,19651.0,46.6245,46.6418,46.5641,46.5728,19651.0
2016-09-26 12:30:00,53.99,54.05,53.95,54.0,13865.0,46.5814,46.6331,46.5469,46.59,13865.0
2016-09-26 13:00:00,54.0,54.16,54.0,54.14,16293.0,46.59,46.7281,46.59,46.7108,16293.0
2016-09-26 13:30:00,54.13,54.18,54.1,54.13,31350.0,46.7022,46.7453,46.6763,46.7022,31350.0
2016-09-26 14:00:00,54.12,54.13,54.05,54.09,39206.0,46.6935,46.7022,46.6331,46.6677,39206.0
2016-09-26 14:30:00,54.09,54.16,54.09,54.14,80346.0,46.6677,46.7281,46.6677,46.7108,80346.0
2016-09-26 15:00:00,54.12,54.17,54.09,54.14,38348.0,46.6935,46.7367,46.6677,46.7108,38348.0
2016-09-26 15:30:00,54.12,54.3,54.11,54.24,103729.0,46.6935,46.8488,46.6849,46.7971,103729.0
2016-09-27 09:30:00,54.28,54.42,54.13,54.14,73352.0,46.8316,46.9524,46.7022,46.7108,73352.0
2016-09-27 10:00:00,54.15,54.19,54.01,54.18,92173.0,46.7194,46.7539,46.5986,46.7453,92173.0
2016-09-27 10:30:00,54.2,54.33,54.18,54.32,25525.0,46.7626,46.8747,46.7453,46.8661,25525.0
2016-09-27 11:00:00,54.32,54.35,54.18,54.18,22310.0,46.8661,46.892,46.7453,46.7453,22310.0
2016-09-27 11:30:00,54.18,54.27,54.15,54.25,50868.0,46.7453,46.823,46.7194,46.8057,50868.0
2016-09-27 12:00:00,54.26,54.3,54.1,54.12,30894.0,46.8143,46.8488,46.6763,46.6935,30894.0
2016-09-27 12:30:00,54.12,54.13,54.08,54.08,7670.0,46.6935,46.7022,46.659,46.659,7670.0
2016-09-27 13:00:00,54.07,54.09,54.02,54.03,14567.0,46.6504,46.6677,46.6073,46.6159,14567.0
2016-09-27 13:30:00,53.98,54.08,53.96,54.05,6725.0,46.5728,46.659,46.5555,46.6331,6725.0
2016-09-27 14:00:00,54.04,54.08,54.03,54.03,14240.0,46.6245,46.659,46.6159,46.6159,14240.0
2016-09-27 14:30:00,54.03,54.09,53.99,54.07,21125.0,46.6159,46.6677,46.5814,46.6504,21125.0
2016-09-27 15:00:00,54.07,54.16,54.04,54.15,17496.0,46.6504,46.7281,46.6245,46.7194,17496.0
2016-09-27 15:30:00,54.14,54.17,54.02,54.02,86096.0,46.7108,46.7367,46.6073,46.6073,86096.0
2016-09-28 09:30:00,53.95,53.95,53.77,53.79,54176.0,46.5469,46.5469,46.3916,46.4088,54176.0
2016-09-28 10:00:00,53.78,53.95,53.69,53.93,54548.0,46.4002,46.5469,46.3225,46.5296,54548.0
2016-09-28 10:30:00,53.91,54.16,53.88,54.14,46823.0,46.5124,46.7281,46.4865,46.7108,46823.0
2016-09-28 11:00:00,54.16,54.3,54.14,54.2,45870.0,46.7281,46.8488,46.7108,46.7626,45870.0
2016-09-28 11:30:00,54.2,54.27,54.13,54.13,29933.0,46.7626,46.823,46.7022,46.7022,29933.0
2016-09-28 12:00:00,54.12,54.2,54.02,54.07,32019.0,46.6935,46.7626,46.6073,46.6504,32019.0
2016-09-28 12:30:00,54.08,54.11,53.99,54.05,27085.0,46.659,46.6849,46.5814,46.6331,27085.0
2016-09-28 13:00:00,54.05,54.12,54.0,54.01,8979.0,46.6331,46.6935,46.59,46.5986,8979.0
2016-09-28 13:30:00,53.99,53.99,53.92,53.97,23895.0,46.5814,46.5814,46.521,46.5641,23895.0
2016-09-28 14:00:00,53.97,54.0,53.72,53.79,47753.0,46.5641,46.59,46.3484,46.4088,47753.0
2016-09-28 14:30:00,53.78,53.87,53.73,53.77,31132.0,46.4002,46.4778,46.3571,46.3916,31132.0
2016-09-28 15:00:00,53.75,53.77,53.72,53.76,23712.0,46.3743,46.3916,46.3484,46.3829,23712.0
2016-09-28 15:30:00,53.76,53.79,53.58,53.6,104778.0,46.3829,46.4088,46.2276,46.2449,104778.0
2016-09-29 09:30:00,53.64,53.88,53.64,53.76,67366.0,46.2794,46.4865,46.2794,46.3829,67366.0
2016-09-29 10:00:00,53.74,53.9,53.67,53.74,103970.0,46.3657,46.5037,46.3053,46.3657,103970.0
2016-09-29 10:30:00,53.73,53.84,53.72,53.84,47682.0,46.3571,46.452,46.3484,46.452,47682.0
2016-09-29 11:00:00,53.84,53.99,53.81,53.84,111028.0,46.452,46.5814,46.4261,46.452,111028.0
2016-09-29 11:30:00,53.85,53.91,53.79,53.88,33003.0,46.4606,46.5124,46.4088,46.4865,33003.0
2016-09-29 12:00:00,53.89,53.89,53.76,53.82,19915.0,46.4951,46.4951,46.3829,46.4347,19915.0
2016-09-29 12:30:00,53.81,54.29,53.81,54.24,118237.0,46.4261,46.8402,46.4261,46.7971,118237.0
2016-09-29 13:00:00,54.24,54.38,54.1,54.15,145302.0,46.7971,46.9179,46.6763,46.7194,145302.0
2016-09-29 13:30:00,54.18,54.44,54.1,54.37,63814.0,46.7453,46.9696,46.6763,46.9092,63814.0
2016-09-29 14:00:00,54.36,54.39,54.08,54.09,50798.0,46.9006,46.9265,46.659,46.6677,50798.0
2016-09-29 14:30:00,54.08,54.19,54.0,54.17,61725.0,46.659,46.7539,46.59,46.7367,61725.0
2016-09-29 15:00:00,54.19,54.34,54.16,54.23,51547.0,46.7539,46.8834,46.7281,46.7884,51547.0
2016-09-29 15:30:00,54.25,54.39,54.18,54.39,126557.0,46.8057,46.9265,46.7453,46.9265,126557.0
2016-09-30 09:30:00,54.15,54.38,54.0,54.31,176463.0,46.7194,46.9179,46.59,46.8575,176463.0
2016-09-30 10:00:00,54.3,54.3,54.09,54.09,106295.0,46.8488,46.8488,46.6677,46.6677,106295.0
2016-09-30 10:30:00,54.08,54.1,54.03,54.03,59233.0,46.659,46.6763,46.6159,46.6159,59233.0
2016-09-30 11:00:00,54.02,54.02,53.74,53.77,81707.0,46.6073,46.6073,46.3657,46.3916,81707.0
2016-09-30 11:30:00,53.74,53.86,53.7,53.81,79052.0,46.3657,46.4692,46.3312,46.4261,79052.0
2016-09-30 12:00:00,53.82,53.85,53.74,53.74,49750.0,46.4347,46.4606,46.3657,46.3657,49750.0
2016-09-30 12:30:00,53.74,53.81,53.71,53.81,54430.0,46.3657,46.4261,46.3398,46.4261,54430.0
2016-09-30 13:00:00,53.81,53.84,53.76,53.84,25356.0,46.4261,46.452,46.3829,46.452,25356.0
2016-09-30 13:30:00,53.85,53.88,53.75,53.76,26701.0,46.4606,46.4865,46.3743,46.3829,26701.0
2016-09-30 14:00:00,53.76,53.78,53.67,53.69,90781.0,46.3829,46.4002,46.3053,46.3225,90781.0
2016-09-30 14:30:00,53.69,53.7,53.66,53.69,28122.0,46.3225,46.3312,46.2967,46.3225,28122.0
2016-09-30 15:00:00,53.69,53.69,53.6,53.61,51340.0,46.3225,46.3225,46.2449,46.2535,51340.0
2016-09-30 15:30:00,53.6,53.8,53.54,53.79,196851.0,46.2449,46.4175,46.1931,46.4088,196851.0
2016-10-03 09:30:00,53.94,54.15,53.93,54.12,127792.0,46.5382,46.7194,46.5296,46.6935,127792.0
2016-10-03 10:00:00,54.11,54.2,54.07,54.1,61951.0,46.6849,46.7626,46.6504,46.6763,61951.0
2016-10-03 10:30:00,54.1,54.11,53.84,53.9,24630.0,46.6763,46.6849,46.452,46.5037,24630.0
2016-10-03 11:00:00,53.9,54.03,53.9,54.02,12000.0,46.5037,46.6159,46.5037,46.6073,12000.0
2016-10-03 11:30:00,54.02,54.2,54.0,54.13,22139.0,46.6073,46.7626,46.59,46.7022,22139.0
2016-10-03 12:00:00,54.14,54.21,54.07,54.14,27568.0,46.7108,46.7712,46.6504,46.7108,27568.0
2016-10-03 12:30:00,54.16,54.23,54.09,54.09,13606.0,46.7281,46.7884,46.6677,46.6677,13606.0
2016-10-03 13:00:00,54.06,54.19,54.05,54.07,25166.0,46.6418,46.7539,46.6331,46.6504,25166.0
2016-10-03 13:30:00,54.08,54.1,54.01,54.04,32034.0,46.659,46.6763,46.5986,46.6245,32034.0
2016-10-03 14:00:00,54.02,54.05,53.98,54.04,14767.0,46.6073,46.6331,46.5728,46.6245,14767.0
2016-10-03 14:30:00,54.04,54.17,54.04,54.15,12500.0,46.6245,46.7367,46.6245,46.7194,12500.0
2016-10-03 15:00:00,54.08,54.14,54.04,54.09,62886.0,46.659,46.7108,46.6245,46.6677,62886.0
2016-10-03 15:30:00,54.07,54.09,53.95,53.95,47257.0,46.6504,46.6677,46.5469,46.5469,47257.0
2016-10-04 09:30:00,53.86,53.92,53.76,53.91,76514.0,46.4692,46.521,46.3829,46.5124,76514.0
2016-10-04 10:00:00,53.86,54.09,53.84,53.97,64085.0,46.4692,46.6677,46.452,46.5641,64085.0
2016-10-04 10:30:00,53.93,53.93,53.74,53.82,39684.0,46.5296,46.5296,46.3657,46.4347,39684.0
2016-10-04 11:00:00,53.82,54.16,53.82,54.04,55139.0,46.4347,46.7281,46.4347,46.6245,55139.0
2016-10-04 11:30:00,54.04,54.04,53.82,53.96,99167.0,46.6245,46.6245,46.4347,46.5555,99167.0
2016-10-04 12:00:00,53.98,54.14,53.95,54.06,40807.0,46.5728,46.7108,46.5469,46.6418,40807.0
2016-10-04 12:30:00,54.1,54.2,54.02,54.18,42308.0,46.6763,46.7626,46.6073,46.7453,42308.0
2016-10-04 13:00:00,54.16,54.42,54.14,54.41,44042.0,46.7281,46.9524,46.7108,46.9437,44042.0
2016-10-04 13:30:00,54.4,54.41,54.3,54.37,32086.0,46.9351,46.9437,46.8488,46.9092,32086.0
2016-10-04 14:00:00,54.39,54.43,54.29,54.37,40676.0,46.9265,46.961,46.8402,46.9092,40676.0
2016-10-04 14:30:00,54.38,54.45,54.32,54.45,61654.0,46.9179,46.9783,46.8661,46.9783,61654.0
2016-10-04 15:00:00,54.42,54.43,54.24,54.24,30227.0,46.9524,46.961,46.7971,46.7971,30227.0
2016-10-04 15:30:00,54.23,54.29,54.18,54.22,85902.0,46.7884,46.8402,46.7453,46.7798,85902.0
2016-10-05 09:30:00,54.02,54.02,53.87,53.93,148241.0,46.6073,46.6073,46.4778,46.5296,148241.0
2016-10-05 10:00:00,53.92,53.97,53.76,53.79,133642.0,46.521,46.5641,46.3829,46.4088,133642.0
2016-10-05 10:30:00,53.81,53.84,53.75,53.77,89819.0,46.4261,46.452,46.3743,46.3916,89819.0
2016-10-05 11:00:00,53.78,53.79,53.71,53.71,31104.0,46.4002,46.4088,46.3398,46.3398,31104.0
2016-10-05 11:30:00,53.7,53.72,53.63,53.65,28010.0,46.3312,46.3484,46.2708,46.288,28010.0
2016-10-05 12:00:00,53.64,53.64,53.58,53.62,18672.0,46.2794,46.2794,46.2276,46.2622,18672.0
2016-10-05 12:30:00,53.62,53.64,53.59,53.6,16162.0,46.2622,46.2794,46.2363,46.2449,16162.0
2016-10-05 13:00:00,53.61,53.67,53.6,53.65,8480.0,46.2535,46.3053,46.2449,46.288,8480.0
2016-10-05 13:30:00,53.65,53.65,53.6,53.61,10668.0,46.288,46.288,46.2449,46.2535,10668.0
2016-10-05 14:00:00,53.62,53.75,53.62,53.74,12877.0,46.2622,46.3743,46.2622,46.3657,12877.0
2016-10-05 14:30:00,53.75,53.76,53.73,53.76,9145.0,46.3743,46.3829,46.3571,46.3829,9145.0
2016-10-05 15:00:00,53.75,53.89,53.72,53.89,18548.0,46.3743,46.4951,46.3484,46.4951,18548.0
2016-10-05 15:30:00,53.91,53.91,53.81,53.87,34183.0,46.5124,46.5124,46.4261,46.4778,34183.0
2016-10-06 09:30:00,53.99,54.28,53.97,54.25,57357.0,46.5814,46.8316,46.5641,46.8057,57357.0
2016-10-06 10:00:00,54.26,54.3,54.18,54.19,19684.0,46.8143,46.8488,46.7453,46.7539,19684.0
2016-10-06 10:30:00,54.23,54.27,54.17,54.18,10147.0,46.7884,46.823,46.7367,46.7453,10147.0
2016-10-06 11:00:00,54.2,54.37,54.18,54.25,23820.0,46.7626,46.9092,46.7453,46.8057,23820.0
2016-10-06 11:30:00,54.22,54.25,53.92,53.98,25610.0,46.7798,46.8057,46.521,46.5728,25610.0
2016-10-06 12:00:00,53.97,53.97,53.87,53.94,28676.0,46.5641,46.5641,46.4778,46.5382,28676.0
2016-10-06 12:30:00,53.93,53.97,53.91,53.97,3500.0,46.5296,46.5641,46.5124,46.5641,3500.0
2016-10-06 13:00:00,53.98,54.0,53.96,53.99,5600.0,46.5728,46.59,46.5555,46.5814,5600.0
2016-10-06 13:30:00,53.95,54.02,53.94,53.98,9297.0,46.5469,46.6073,46.5382,46.5728,9297.0
2016-10-06 14:00:00,53.95,53.97,53.87,53.91,15805.0,46.5469,46.5641,46.4778,46.5124,15805.0
2016-10-06 14:30:00,53.91,53.99,53.89,53.96,8382.0,46.5124,46.5814,46.4951,46.5555,8382.0
2016-10-06 15:00:00,53.96,53.96,53.9,53.94,16700.0,46.5555,46.5555,46.5037,46.5382,16700.0
2016-10-06 15:30:00,53.94,53.95,53.91,53.95,12342.0,46.5382,46.5469,46.5124,46.5469,12342.0
2016-10-07 09:30:00,53.84,54.23,53.73,54.16,118307.0,46.452,46.7884,46.3571,46.7281,118307.0
2016-10-07 10:00:00,54.15,54.15,54.02,54.06,39261.0,46.7194,46.7194,46.6073,46.6418,39261.0
2016-10-07 10:30:00,54.07,54.17,54.04,54.15,46824.0,46.6504,46.7367,46.6245,46.7194,46824.0
2016-10-07 11:00:00,54.15,54.23,54.15,54.23,31455.0,46.7194,46.7884,46.7194,46.7884,31455.0
2016-10-07 11:30:00,54.24,54.63,54.24,54.55,59678.0,46.7971,47.1336,46.7971,47.0645,59678.0
2016-10-07 12:00:00,54.54,54.6,54.43,54.53,61711.0,47.0559,47.1077,46.961,47.0473,61711.0
2016-10-07 12:30:00,54.53,54.61,54.49,54.49,56003.0,47.0473,47.1163,47.0128,47.0128,56003.0
2016-10-07 13:00:00,54.5,54.62,54.45,54.45,24169.0,47.0214,47.1249,46.9783,46.9783,24169.0
2016-10-07 13:30:00,54.44,54.45,54.26,54.33,50463.0,46.9696,46.9783,46.8143,46.8747,50463.0
2016-10-07 14:00:00,54.32,54.37,54.27,54.34,15500.0,46.8661,46.9092,46.823,46.8834,15500.0
2016-10-07 14:30:00,54.33,54.36,54.3,54.31,13034.0,46.8747,46.9006,46.8488,46.8575,13034.0
2016-10-07 15:00:00,54.31,54.37,54.31,54.33,15754.0,46.8575,46.9092,46.8575,46.8747,15754.0
2016-10-07 15:30:00,54.31,54.38,54.28,54.38,37046.0,46.8575,46.9179,46.8316,46.9179,37046.0
2016-10-10 09:30:00,54.03,54.03,53.55,53.58,101846.0,46.6159,46.6159,46.2018,46.2276,101846.0
2016-10-10 10:00:00,53.58,53.65,53.57,53.63,21485.0,46.2276,46.288,46.219,46.2708,21485.0
2016-10-10 10:30:00,53.63,53.63,53.57,53.6,5309.0,46.2708,46.2708,46.219,46.2449,5309.0
2016-10-10 11:00:00,53.61,53.68,53.61,53.65,13974.0,46.2535,46.3139,46.2535,46.288,13974.0
2016-10-10 11:30:00,53.64,53.69,53.61,53.68,49926.0,46.2794,46.3225,46.2535,46.3139,49926.0
2016-10-10 12:00:00,53.69,53.75,53.67,53.69,20845.0,46.3225,46.3743,46.3053,46.3225,20845.0
2016-10-10 12:30:00,53.69,53.69,53.65,53.68,23989.0,46.3225,46.3225,46.288,46.3139,23989.0
2016-10-10 13:00:00,53.69,53.7,53.63,53.67,8190.0,46.3225,46.3312,46.2708,46.3053,8190.0
2016-10-10 13:30:00,53.71,53.72,53.68,53.68,3284.0,46.3398,46.3484,46.3139,46.3139,3284.0
2016-10-10 14:00:00,53.67,53.72,53.67,53.71,13665.0,46.3053,46.3484,46.3053,46.3398,13665.0
2016-10-10 14:30:00,53.72,53.72,53.69,53.69,2000.0,46.3484,46.3484,46.3225,46.3225,2000.0
2016-10-10 15:00:00,53.71,53.73,53.68,53.71,15625.0,46.3398,46.3571,46.3139,46.3398,15625.0
2016-10-10 15:30:00,53.7,53.76,53.7,53.74,14931.0,46.3312,46.3829,46.3312,46.3657,14931.0
2016-10-11 09:30:00,53.85,54.14,53.81,54.04,44959.0,46.4606,46.7108,46.4261,46.6245,44959.0
2016-10-11 10:00:00,54.06,54.25,54.04,54.25,29269.0,46.6418,46.8057,46.6245,46.8057,29269.0
2016-10-11 10:30:00,54.21,54.32,54.11,54.32,20841.0,46.7712,46.8661,46.6849,46.8661,20841.0
2016-10-11 11:00:00,54.31,54.61,54.3,54.6,148404.0,46.8575,47.1163,46.8488,47.1077,148404.0
2016-10-11 11:30:00,54.6,54.72,54.53,54.65,159252.0,47.1077,47.2112,47.0473,47.1508,159252.0
2016-10-11 12:00:00,54.63,54.69,54.61,54.62,53005.0,47.1336,47.1853,47.1163,47.1249,53005.0
2016-10-11 12:30:00,54.63,54.68,54.56,54.65,22540.0,47.1336,47.1767,47.0732,47.1508,22540.0
2016-10-11 13:00:00,54.65,54.76,54.64,54.64,45135.0,47.1508,47.2457,47.1422,47.1422,45135.0
2016-10-11 13:30:00,54.68,54.88,54.68,54.87,81187.0,47.1767,47.3493,47.1767,47.3406,81187.0
2016-10-11 14:00:00,54.86,55.0,54.8,54.92,89512.0,47.332,47.4528,47.2802,47.3838,89512.0
2016-10-11 14:30:00,54.93,54.96,54.81,54.85,33351.0,47.3924,47.4183,47.2889,47.3234,33351.0
2016-10-11 15:00:00,54.86,54.91,54.73,54.78,30621.0,47.332,47.3751,47.2198,47.263,30621.0
2016-10-11 15:30:00,54.77,54.79,54.69,54.72,78063.0,47.2543,47.2716,47.1853,47.2112,78063.0
2016-10-12 09:30:00,54.68,54.91,54.58,54.61,121487.0,47.1767,47.3751,47.0904,47.1163,121487.0
2016-10-12 10:00:00,54.58,54.66,54.52,54.55,50526.0,47.0904,47.1594,47.0387,47.0645,50526.0
2016-10-12 10:30:00,54.56,54.81,54.56,54.75,22425.0,47.0732,47.2889,47.0732,47.2371,22425.0
2016-10-12 11:00:00,54.74,54.75,54.51,54.51,29452.0,47.2285,47.2371,47.03,47.03,29452.0
2016-10-12 11:30:00,54.52,54.62,54.45,54.61,28584.0,47.0387,47.1249,46.9783,47.1163,28584.0
2016-10-12 12:00:00,54.6,54.62,54.55,54.56,12327.0,47.1077,47.1249,47.0645,47.0732,12327.0
2016-10-12 12:30:00,54.56,54.61,54.54,54.61,15004.0,47.0732,47.1163,47.0559,47.1163,15004.0
2016-10-12 13:00:00,54.62,54.66,54.55,54.55,20244.0,47.1249,47.1594,47.0645,47.0645,20244.0
2016-10-12 13:30:00,54.56,54.66,54.55,54.61,10892.0,47.0732,47.1594,47.0645,47.1163,10892.0
2016-10-12 14:00:00,54.61,54.7,54.49,54.67,145458.0,47.1163,47.194,47.0128,47.1681,145458.0
2016-10-12 14:30:00,54.66,54.69,54.63,54.67,15782.0,47.1594,47.1853,47.1336,47.1681,15782.0
2016-10-12 15:00:00,54.69,54.76,54.67,54.75,28575.0,47.1853,47.2457,47.1681,47.2371,28575.0
2016-10-12 15:30:00,54.77,54.81,54.7,54.75,42725.0,47.2543,47.2889,47.194,47.2371,42725.0
2016-10-13 09:30:00,55.18,55.51,55.12,55.45,185511.0,47.6081,47.8928,47.5563,47.841,185511.0
2016-10-13 10:00:00,55.45,55.55,55.31,55.39,53385.0,47.841,47.9273,47.7202,47.7893,53385.0
2016-10-13 10:30:00,55.38,55.45,55.22,55.28,72258.0,47.7806,47.841,47.6426,47.6944,72258.0
2016-10-13 11:00:00,55.28,55.39,55.13,55.19,40742.0,47.6944,47.7893,47.5649,47.6167,40742.0
2016-10-13 11:30:00,55.2,55.24,55.15,55.2,14073.0,47.6253,47.6599,47.5822,47.6253,14073.0
2016-10-13 12:00:00,55.26,55.27,55.18,55.24,14630.0,47.6771,47.6857,47.6081,47.6599,14630.0
2016-10-13 12:30:00,55.24,55.24,55.07,55.18,20888.0,47.6599,47.6599,47.5132,47.6081,20888.0
2016-10-13 13:00:00,55.18,55.28,55.18,55.23,28352.0,47.6081,47.6944,47.6081,47.6512,28352.0
2016-10-13 13:30:00,55.22,55.28,55.08,55.1,23000.0,47.6426,47.6944,47.5218,47.5391,23000.0
2016-10-13 14:00:00,55.08,55.15,55.05,55.1,17715.0,47.5218,47.5822,47.4959,47.5391,17715.0
2016-10-13 14:30:00,55.09,55.12,54.98,55.01,38232.0,47.5304,47.5563,47.4355,47.4614,38232.0
2016-10-13 15:00:00,55.04,55.17,55.03,55.16,165273.0,47.4873,47.5995,47.4787,47.5908,165273.0
2016-10-13 15:30:00,55.15,55.31,55.13,55.22,67068.0,47.5822,47.7202,47.5649,47.6426,67068.0
2016-10-14 09:30:00,54.99,55.08,54.79,54.83,140605.0,47.4442,47.5218,47.2716,47.3061,140605.0
2016-10-14 10:00:00,54.86,54.97,54.77,54.94,128050.0,47.332,47.4269,47.2543,47.401,128050.0
2016-10-14 10:30:00,54.94,55.07,54.85,55.07,18793.0,47.401,47.5132,47.3234,47.5132,18793.0
2016-10-14 11:00:00,55.08,55.27,55.07,55.25,110407.0,47.5218,47.6857,47.5132,47.6685,110407.0
2016-10-14 11:30:00,55.31,55.39,55.23,55.39,42290.0,47.7202,47.7893,47.6512,47.7893,42290.0
2016-10-14 12:00:00,55.37,55.4,55.29,55.29,42672.0,47.772,47.7979,47.703,47.703,42672.0
2016-10-14 12:30:00,55.26,55.3,55.14,55.29,26231.0,47.6771,47.7116,47.5736,47.703,26231.0
2016-10-14 13:00:00,55.31,55.36,55.2,55.27,24300.0,47.7202,47.7634,47.6253,47.6857,24300.0
2016-10-14 13:30:00,55.28,55.31,55.14,55.31,55036.0,47.6944,47.7202,47.5736,47.7202,55036.0
2016-10-14 14:00:00,55.32,55.39,55.23,55.24,56325.0,47.7289,47.7893,47.6512,47.6599,56325.0
2016-10-14 14:30:00,55.23,55.38,55.23,55.38,76344.0,47.6512,47.7806,47.6512,47.7806,76344.0
2016-10-14 15:00:00,55.37,55.39,55.31,55.35,40103.0,47.772,47.7893,47.7202,47.7548,40103.0
2016-10-14 15:30:00,55.34,55.42,55.26,55.42,95786.0,47.7461,47.8152,47.6771,47.8152,95786.0
2016-10-17 09:30:00,55.37,55.45,55.28,55.42,270043.0,47.772,47.841,47.6944,47.8152,270043.0
2016-10-17 10:00:00,55.41,55.5,55.25,55.29,54436.0,47.8065,47.8842,47.6685,47.703,54436.0
2016-10-17 10:30:00,55.24,55.49,55.24,55.44,17746.0,47.6599,47.8755,47.6599,47.8324,17746.0
2016-10-17 11:00:00,55.42,55.48,55.39,55.48,27583.0,47.8152,47.8669,47.7893,47.8669,27583.0
2016-10-17 11:30:00,55.45,55.45,55.27,55.33,16665.0,47.841,47.841,47.6857,47.7375,16665.0
2016-10-17 12:00:00,55.3,55.34,55.23,55.3,17315.0,47.7116,47.7461,47.6512,47.7116,17315.0
2016-10-17 12:30:00,55.3,55.34,55.28,55.3,45294.0,47.7116,47.7461,47.6944,47.7116,45294.0
2016-10-17 13:00:00,55.3,55.42,55.29,55.41,11043.0,47.7116,47.8152,47.703,47.8065,11043.0
2016-10-17 13:30:00,55.44,55.53,55.38,55.53,41909.0,47.8324,47.9101,47.7806,47.9101,41909.0
2016-10-17 14:00:00,55.52,55.52,55.43,55.43,21750.0,47.9014,47.9014,47.8238,47.8238,21750.0
2016-10-17 14:30:00,55.44,55.48,55.41,55.42,10900.0,47.8324,47.8669,47.8065,47.8152,10900.0
2016-10-17 15:00:00,55.43,55.47,55.42,55.46,19119.0,47.8238,47.8583,47.8152,47.8497,19119.0
2016-10-17 15:30:00,55.47,55.52,55.43,55.48,55443.0,47.8583,47.9014,47.8238,47.8669,55443.0
2016-10-18 09:30:00,54.89,55.23,54.89,55.21,41011.0,47.3579,47.6512,47.3579,47.634,41011.0
2016-10-18 10:00:00,55.14,55.3,55.14,55.26,61550.0,47.5736,47.7116,47.5736,47.6771,61550.0
2016-10-18 10:30:00,55.23,55.24,55.13,55.19,20169.0,47.6512,47.6599,47.5649,47.6167,20169.0
2016-10-18 11:00:00,55.18,55.22,55.07,55.07,15774.0,47.6081,47.6426,47.5132,47.5132,15774.0
2016-10-18 11:30:00,55.07,55.1,54.92,54.94,19859.0,47.5132,47.5391,47.3838,47.401,19859.0
2016-10-18 12:00:00,54.93,54.97,54.93,54.94,17810.0,47.3924,47.4269,47.3924,47.401,17810.0
2016-10-18 12:30:00,54.94,55.0,54.91,54.98,15900.0,47.401,47.4528,47.3751,47.4355,15900.0
2016-10-18 13:00:00,54.97,55.01,54.94,54.96,7900.0,47.4269,47.4614,47.401,47.4183,7900.0
2016-10-18 13:30:00,54.96,55.03,54.95,55.0,46297.0,47.4183,47.4787,47.4096,47.4528,46297.0
2016-10-18 14:00:00,54.99,55.06,54.99,55.0,5390.0,47.4442,47.5046,47.4442,47.4528,5390.0
2016-10-18 14:30:00,54.99,55.06,54.99,55.03,10461.0,47.4442,47.5046,47.4442,47.4787,10461.0
2016-10-18 15:00:00,55.04,55.13,55.04,55.13,15702.0,47.4873,47.5649,47.4873,47.5649,15702.0
2016-10-18 15:30:00,55.14,55.19,55.13,55.17,22524.0,47.5736,47.6167,47.5649,47.5995,22524.0
2016-10-19 09:30:00,55.08,55.28,55.06,55.24,51955.0,47.5218,47.6944,47.5046,47.6599,51955.0
2016-10-19 10:00:00,55.25,55.37,55.13,55.14,141275.0,47.6685,47.772,47.5649,47.5736,141275.0
2016-10-19 10:30:00,55.13,55.19,55.01,55.05,68323.0,47.5649,47.6167,47.4614,47.4959,68323.0
2016-10-19 11:00:00,55.06,55.11,54.94,54.94,14537.0,47.5046,47.5477,47.401,47.401,14537.0
2016-10-19 11:30:00,54.93,54.93,54.73,54.84,31726.0,47.3924,47.3924,47.2198,47.3147,31726.0
2016-10-19 12:00:00,54.85,54.89,54.79,54.81,14291.0,47.3234,47.3579,47.2716,47.2889,14291.0
2016-10-19 12:30:00,54.82,54.82,54.75,54.78,6040.0,47.2975,47.2975,47.2371,47.263,6040.0
2016-10-19 13:00:00,54.76,54.78,54.73,54.73,8643.0,47.2457,47.263,47.2198,47.2198,8643.0
2016-10-19 13:30:00,54.77,54.82,54.74,54.8,9410.0,47.2543,47.2975,47.2285,47.2802,9410.0
2016-10-19 14:00:00,54.76,54.79,54.72,54.79,44478.0,47.2457,47.2716,47.2112,47.2716,44478.0
2016-10-19 14:30:00,54.78,54.9,54.78,54.86,5434.0,47.263,47.3665,47.263,47.332,5434.0
2016-10-19 15:00:00,54.84,54.84,54.79,54.83,12923.0,47.3147,47.3147,47.2716,47.3061,12923.0
2016-10-19 15:30:00,54.84,54.94,54.83,54.94,33575.0,47.3147,47.401,47.3061,47.401,33575.0
2016-10-20 09:30:00,55.09,55.23,54.95,54.96,106193.0,47.5304,47.6512,47.4096,47.4183,106193.0
2016-10-20 10:00:00,54.96,55.12,54.89,55.08,23669.0,47.4183,47.5563,47.3579,47.5218,23669.0
2016-10-20 10:30:00,55.14,55.39,55.14,55.37,49343.0,47.5736,47.7893,47.5736,47.772,49343.0
2016-10-20 11:00:00,55.33,55.33,55.14,55.19,12628.0,47.7375,47.7375,47.5736,47.6167,12628.0
2016-10-20 11:30:00,55.21,55.29,55.18,55.28,12648.0,47.634,47.703,47.6081,47.6944,12648.0
2016-10-20 12:00:00,55.17,55.21,55.12,55.14,21936.0,47.5995,47.634,47.5563,47.5736,21936.0
2016-10-20 12:30:00,55.16,55.16,54.92,54.98,35101.0,47.5908,47.5908,47.3838,47.4355,35101.0
2016-10-20 13:00:00,55.01,55.05,54.89,55.04,4660.0,47.4614,47.4959,47.3579,47.4873,4660.0
2016-10-20 13:30:00,54.98,55.16,54.94,55.13,21458.0,47.4355,47.5908,47.401,47.5649,21458.0
2016-10-20 14:00:00,55.1,55.1,55.04,55.06,4947.0,47.5391,47.5391,47.4873,47.5046,4947.0
2016-10-20 14:30:00,55.05,55.09,54.97,55.01,21800.0,47.4959,47.5304,47.4269,47.4614,21800.0
2016-10-20 15:00:00,55.03,55.07,54.98,55.07,13706.0,47.4787,47.5132,47.4355,47.5132,13706.0
2016-10-20 15:30:00,55.09,55.1,55.02,55.08,24305.0,47.5304,47.5391,47.47,47.5218,24305.0
2016-10-21 09:30:00,55.46,55.55,55.31,55.33,90332.0,47.8497,47.9273,47.7202,47.7375,90332.0
2016-10-21 10:00:00,55.33,55.44,55.31,55.32,50555.0,47.7375,47.8324,47.7202,47.7289,50555.0
2016-10-21 10:30:00,55.28,55.29,55.12,55.15,19313.0,47.6944,47.703,47.5563,47.5822,19313.0
2016-10-21 11:00:00,55.15,55.18,55.07,55.12,12734.0,47.5822,47.6081,47.5132,47.5563,12734.0
2016-10-21 11:30:00,55.1,55.12,54.99,55.06,18796.0,47.5391,47.5563,47.4442,47.5046,18796.0
2016-10-21 12:00:00,55.04,55.16,55.04,55.16,11597.0,47.4873,47.5908,47.4873,47.5908,11597.0
2016-10-21 12:30:00,55.15,55.17,55.12,55.12,18627.0,47.5822,47.5995,47.5563,47.5563,18627.0
2016-10-21 13:00:00,55.12,55.17,55.12,55.16,4400.0,47.5563,47.5995,47.5563,47.5908,4400.0
2016-10-21 13:30:00,55.22,55.27,55.14,55.15,16754.0,47.6426,47.6857,47.5736,47.5822,16754.0
2016-10-21 14:00:00,55.15,55.19,55.15,55.15,12593.0,47.5822,47.6167,47.5822,47.5822,12593.0
2016-10-21 14:30:00,55.15,55.17,55.08,55.1,6426.0,47.5822,47.5995,47.5218,47.5391,6426.0
2016-10-21 15:00:00,55.1,55.17,55.09,55.14,3585.0,47.5391,47.5995,47.5304,47.5736,3585.0
2016-10-21 15:30:00,55.14,55.16,55.09,55.14,43160.0,47.5736,47.5908,47.5304,47.5736,43160.0
2016-10-24 09:30:00,54.68,54.68,54.42,54.45,91138.0,47.1767,47.1767,46.9524,46.9783,91138.0
2016-10-24 10:00:00,54.44,54.61,54.44,54.61,29511.0,46.9696,47.1163,46.9696,47.1163,29511.0
2016-10-24 10:30:00,54.59,54.69,54.53,54.61,29965.0,47.099,47.1853,47.0473,47.1163,29965.0
2016-10-24 11:00:00,54.61,54.74,54.56,54.74,29756.0,47.1163,47.2285,47.0732,47.2285,29756.0
2016-10-24 11:30:00,54.72,54.82,54.71,54.8,18611.0,47.2112,47.2975,47.2026,47.2802,18611.0
2016-10-24 12:00:00,54.81,54.85,54.78,54.84,16200.0,47.2889,47.3234,47.263,47.3147,16200.0
2016-10-24 12:30:00,54.87,54.92,54.87,54.87,7510.0,47.3406,47.3838,47.3406,47.3406,7510.0
2016-10-24 13:00:00,54.87,54.89,54.84,54.84,10421.0,47.3406,47.3579,47.3147,47.3147,10421.0
2016-10-24 13:30:00,54.85,54.87,54.78,54.84,7124.0,47.3234,47.3406,47.263,47.3147,7124.0
2016-10-24 14:00:00,54.83,54.85,54.77,54.77,10250.0,47.3061,47.3234,47.2543,47.2543,10250.0
2016-10-24 14:30:00,54.75,54.81,54.75,54.77,7405.0,47.2371,47.2889,47.2371,47.2543,7405.0
2016-10-24 15:00:00,54.76,54.82,54.76,54.78,13792.0,47.2457,47.2975,47.2457,47.263,13792.0
2016-10-24 15:30:00,54.79,54.83,54.72,54.75,31112.0,47.2716,47.3061,47.2112,47.2371,31112.0
2016-10-25 09:30:00,54.78,54.87,54.7,54.82,67726.0,47.263,47.3406,47.194,47.2975,67726.0
2016-10-25 10:00:00,54.83,55.03,54.78,54.96,72444.0,47.3061,47.4787,47.263,47.4183,72444.0
2016-10-25 10:30:00,54.97,55.25,54.97,55.22,42592.0,47.4269,47.6685,47.4269,47.6426,42592.0
2016-10-25 11:00:00,55.17,55.24,55.14,55.16,17357.0,47.5995,47.6599,47.5736,47.5908,17357.0
2016-10-25 11:30:00,55.14,55.21,55.13,55.2,48934.0,47.5736,47.634,47.5649,47.6253,48934.0
2016-10-25 12:00:00,55.2,55.31,55.15,55.25,23000.0,47.6253,47.7202,47.5822,47.6685,23000.0
2016-10-25 12:30:00,55.26,55.28,55.2,55.24,11604.0,47.6771,47.6944,47.6253,47.6599,11604.0
2016-10-25 13:00:00,55.23,55.26,55.17,55.18,19980.0,47.6512,47.6771,47.5995,47.6081,19980.0
2016-10-25 13:30:00,55.18,55.19,55.1,55.14,10340.0,47.6081,47.6167,47.5391,47.5736,10340.0
2016-10-25 14:00:00,55.13,55.16,55.11,55.16,8542.0,47.5649,47.5908,47.5477,47.5908,8542.0
2016-10-25 14:30:00,55.19,55.22,55.17,55.22,5600.0,47.6167,47.6426,47.5995,47.6426,5600.0
2016-10-25 15:00:00,55.22,55.25,55.19,55.19,17253.0,47.6426,47.6685,47.6167,47.6167,17253.0
2016-10-25 15:30:00,55.2,55.24,55.17,55.18,157480.0,47.6253,47.6599,47.5995,47.6081,157480.0
2016-10-26 09:30:00,55.52,55.56,55.29,55.5,78126.0,47.9014,47.9359,47.703,47.8842,78126.0
2016-10-26 10:00:00,55.49,55.52,55.43,55.52,39012.0,47.8755,47.9014,47.8238,47.9014,39012.0
2016-10-26 10:30:00,55.49,55.49,55.2,55.21,88719.0,47.8755,47.8755,47.6253,47.634,88719.0
2016-10-26 11:00:00,55.22,55.31,55.14,55.27,24117.0,47.6426,47.7202,47.5736,47.6857,24117.0
2016-10-26 11:30:00,55.27,55.37,55.23,55.37,10490.0,47.6857,47.772,47.6512,47.772,10490.0
2016-10-26 12:00:00,55.35,55.39,55.34,55.38,5811.0,47.7548,47.7893,47.7461,47.7806,5811.0
2016-10-26 12:30:00,55.38,55.43,55.36,55.42,12175.0,47.7806,47.8238,47.7634,47.8152,12175.0
2016-10-26 13:00:00,55.43,55.53,55.4,55.52,13103.0,47.8238,47.9101,47.7979,47.9014,13103.0
2016-10-26 13:30:00,55.53,55.78,55.53,55.73,60847.0,47.9101,48.1258,47.9101,48.0826,60847.0
2016-10-26 14:00:00,55.72,55.83,55.71,55.77,29423.0,48.074,48.1689,48.0654,48.1171,29423.0
2016-10-26 14:30:00,55.78,55.81,55.68,55.69,39830.0,48.1258,48.1516,48.0395,48.0481,39830.0
2016-10-26 15:00:00,55.69,55.73,55.67,55.68,46987.0,48.0481,48.0826,48.0308,48.0395,46987.0
2016-10-26 15:30:00,55.69,55.72,55.65,55.69,356070.0,48.0481,48.074,48.0136,48.0481,356070.0
2016-10-27 09:30:00,55.53,55.74,55.53,55.68,51418.0,47.9101,48.0912,47.9101,48.0395,51418.0
2016-10-27 10:00:00,55.69,56.01,55.67,55.97,106394.0,48.0481,48.3242,48.0308,48.2897,106394.0
2016-10-27 10:30:00,55.96,56.1,55.91,56.09,44962.0,48.2811,48.4018,48.2379,48.3932,44962.0
2016-10-27 11:00:00,56.07,56.12,56.02,56.07,67576.0,48.376,48.4191,48.3328,48.376,67576.0
2016-10-27 11:30:00,56.07,56.21,55.97,56.01,71721.0,48.376,48.4967,48.2897,48.3242,71721.0
2016-10-27 12:00:00,56.0,56.14,55.98,56.14,34532.0,48.3156,48.4364,48.2983,48.4364,34532.0
2016-10-27 12:30:00,56.14,56.25,56.1,56.19,50197.0,48.4364,48.5313,48.4018,48.4795,50197.0
2016-10-27 13:00:00,56.19,56.24,56.15,56.2,28449.0,48.4795,48.5226,48.445,48.4881,28449.0
2016-10-27 13:30:00,56.19,56.25,56.12,56.2,76714.0,48.4795,48.5313,48.4191,48.4881,76714.0
2016-10-27 14:00:00,56.2,56.23,56.14,56.21,20156.0,48.4881,48.514,48.4364,48.4967,20156.0
2016-10-27 14:30:00,56.2,56.34,56.2,56.34,40678.0,48.4881,48.6089,48.4881,48.6089,40678.0
2016-10-27 15:00:00,56.33,56.47,56.3,56.43,38050.0,48.6003,48.7211,48.5744,48.6866,38050.0
2016-10-27 15:30:00,56.43,56.45,56.35,56.35,83130.0,48.6866,48.7038,48.6175,48.6175,83130.0
2016-10-28 09:30:00,56.36,56.5,56.18,56.27,193172.0,48.6262,48.747,48.4709,48.5485,193172.0
2016-10-28 10:00:00,56.28,56.36,56.18,56.19,77807.0,48.5571,48.6262,48.4709,48.4795,77807.0
2016-10-28 10:30:00,56.18,56.19,56.06,56.16,53739.0,48.4709,48.4795,48.3673,48.4536,53739.0
2016-10-28 11:00:00,56.14,56.22,56.13,56.21,37189.0,48.4364,48.5054,48.4277,48.4967,37189.0
2016-10-28 11:30:00,56.19,56.24,56.14,56.24,32911.0,48.4795,48.5226,48.4364,48.5226,32911.0
2016-10-28 12:00:00,56.23,56.25,56.04,56.11,36776.0,48.514,48.5313,48.3501,48.4105,36776.0
2016-10-28 12:30:00,56.12,56.17,56.11,56.14,22093.0,48.4191,48.4622,48.4105,48.4364,22093.0
2016-10-28 13:00:00,56.14,56.42,56.14,56.29,125833.0,48.4364,48.6779,48.4364,48.5658,125833.0
2016-10-28 13:30:00,56.32,56.58,56.3,56.58,99600.0,48.5917,48.816,48.5744,48.816,99600.0
2016-10-28 14:00:00,56.6,56.64,56.49,56.56,121069.0,48.8332,48.8677,48.7383,48.7987,121069.0
2016-10-28 14:30:00,56.55,56.62,56.43,56.44,52869.0,48.7901,48.8505,48.6866,48.6952,52869.0
2016-10-28 15:00:00,56.44,56.56,56.35,56.36,64574.0,48.6952,48.7987,48.6175,48.6262,64574.0
2016-10-28 15:30:00,56.36,56.56,56.36,56.55,99210.0,48.6262,48.7987,48.6262,48.7901,99210.0
2016-10-31 09:30:00,56.46,56.54,56.36,56.54,82883.0,48.7124,48.7815,48.6262,48.7815,82883.0
2016-10-31 10:00:00,56.57,56.6,56.42,56.43,38869.0,48.8073,48.8332,48.6779,48.6866,38869.0
2016-10-31 10:30:00,56.41,56.61,56.41,56.52,53071.0,48.6693,48.8419,48.6693,48.7642,53071.0
2016-10-31 11:00:00,56.52,56.52,56.38,56.38,22976.0,48.7642,48.7642,48.6434,48.6434,22976.0
2016-10-31 11:30:00,56.35,56.39,56.3,56.32,26299.0,48.6175,48.652,48.5744,48.5917,26299.0
2016-10-31 12:00:00,56.32,56.44,56.32,56.4,10993.0,48.5917,48.6952,48.5917,48.6607,10993.0
2016-10-31 12:30:00,56.37,56.43,56.37,56.41,10443.0,48.6348,48.6866,48.6348,48.6693,10443.0
2016-10-31 13:00:00,56.4,56.46,56.4,56.44,18799.0,48.6607,48.7124,48.6607,48.6952,18799.0
2016-10-31 13:30:00,56.44,56.44,56.35,56.39,19299.0,48.6952,48.6952,48.6175,48.652,19299.0
2016-10-31 14:00:00,56.39,56.45,56.36,56.41,17912.0,48.652,48.7038,48.6262,48.6693,17912.0
2016-10-31 14:30:00,56.41,56.41,56.34,56.35,34533.0,48.6693,48.6693,48.6089,48.6175,34533.0
2016-10-31 15:00:00,56.35,56.37,56.26,56.26,47745.0,48.6175,48.6348,48.5399,48.5399,47745.0
2016-10-31 15:30:00,56.25,56.3,56.22,56.29,61473.0,48.5313,48.5744,48.5054,48.5658,61473.0
2016-11-01 09:30:00,56.2,56.45,56.19,56.38,70169.0,48.4881,48.7038,48.4795,48.6434,70169.0
2016-11-01 10:00:00,56.39,56.54,56.36,56.54,73116.0,48.652,48.7815,48.6262,48.7815,73116.0
2016-11-01 10:30:00,56.54,56.7,56.46,56.49,66833.0,48.7815,48.9195,48.7124,48.7383,66833.0
2016-11-01 11:00:00,56.48,56.65,56.48,56.65,32547.0,48.7297,48.8764,48.7297,48.8764,32547.0
2016-11-01 11:30:00,56.65,56.77,56.61,56.75,41611.0,48.8764,48.9799,48.8419,48.9626,41611.0
2016-11-01 12:00:00,56.74,56.89,56.73,56.85,129590.0,48.954,49.0834,48.9454,49.0489,129590.0
2016-11-01 12:30:00,56.85,56.92,56.77,56.87,26870.0,49.0489,49.1093,48.9799,49.0662,26870.0
2016-11-01 13:00:00,56.84,57.03,56.83,56.93,35944.0,49.0403,49.2042,49.0317,49.1179,35944.0
2016-11-01 13:30:00,56.93,57.15,56.93,57.14,107778.0,49.1179,49.3078,49.1179,49.2991,107778.0
2016-11-01 14:00:00,57.14,57.33,57.08,57.09,134748.0,49.2991,49.4631,49.2474,49.256,134748.0
2016-11-01 14:30:00,57.1,57.15,57.03,57.11,45001.0,49.2646,49.3078,49.2042,49.2732,45001.0
2016-11-01 15:00:00,57.13,57.16,56.99,56.99,134796.0,49.2905,49.3164,49.1697,49.1697,134796.0
2016-11-01 15:30:00,56.99,57.04,56.85,56.96,126293.0,49.1697,49.2129,49.0489,49.1438,126293.0
2016-11-02 09:30:00,57.06,57.18,57.01,57.04,178773.0,49.2301,49.3336,49.187,49.2129,178773.0
2016-11-02 10:00:00,57.07,57.21,57.04,57.14,43550.0,49.2387,49.3595,49.2129,49.2991,43550.0
2016-11-02 10:30:00,57.14,57.27,57.12,57.26,24045.0,49.2991,49.4113,49.2819,49.4027,24045.0
2016-11-02 11:00:00,57.26,57.28,57.12,57.26,44485.0,49.4027,49.4199,49.2819,49.4027,44485.0
2016-11-02 11:30:00,57.26,57.37,57.25,57.36,13480.0,49.4027,49.4976,49.394,49.4889,13480.0
2016-11-02 12:00:00,57.35,57.43,57.3,57.42,20047.0,49.4803,49.5493,49.4372,49.5407,20047.0
2016-11-02 12:30:00,57.41,57.45,57.35,57.4,15729.0,49.5321,49.5666,49.4803,49.5235,15729.0
2016-11-02 13:00:00,57.41,57.67,57.38,57.59,33523.0,49.5321,49.7564,49.5062,49.6874,33523.0
2016-11-02 13:30:00,57.6,57.61,57.53,57.53,94466.0,49.696,49.7046,49.6356,49.6356,94466.0
2016-11-02 14:00:00,57.58,57.77,57.38,57.45,62211.0,49.6788,49.8427,49.5062,49.5666,62211.0
2016-11-02 14:30:00,57.44,57.57,57.4,57.54,29545.0,49.558,49.6701,49.5235,49.6442,29545.0
2016-11-02 15:00:00,57.54,57.55,57.45,57.49,34231.0,49.6442,49.6529,49.5666,49.6011,34231.0
2016-11-02 15:30:00,57.48,57.69,57.47,57.68,96401.0,49.5925,49.7737,49.5838,49.765,96401.0
2016-11-03 09:30:00,57.52,57.57,57.37,57.53,103000.0,49.627,49.6701,49.4976,49.6356,103000.0
2016-11-03 10:00:00,57.52,57.6,57.44,57.53,58924.0,49.627,49.696,49.558,49.6356,58924.0
2016-11-03 10:30:00,57.54,57.64,57.47,57.62,35380.0,49.6442,49.7305,49.5838,49.7133,35380.0
2016-11-03 11:00:00,57.62,57.65,57.53,57.55,95174.0,49.7133,49.7391,49.6356,49.6529,95174.0
2016-11-03 11:30:00,57.55,57.61,57.49,57.6,73885.0,49.6529,49.7046,49.6011,49.696,73885.0
2016-11-03 12:00:00,57.59,57.77,57.58,57.77,20313.0,49.6874,49.8427,49.6788,49.8427,20313.0
2016-11-03 12:30:00,57.78,57.85,57.74,57.77,29638.0,49.8513,49.9117,49.8168,49.8427,29638.0
2016-11-03 13:00:00,57.78,57.81,57.69,57.72,26250.0,49.8513,49.8772,49.7737,49.7995,26250.0
2016-11-03 13:30:00,57.72,57.77,57.68,57.7,35009.0,49.7995,49.8427,49.765,49.7823,35009.0
2016-11-03 14:00:00,57.68,57.76,57.61,57.72,34773.0,49.765,49.8341,49.7046,49.7995,34773.0
2016-11-03 14:30:00,57.7,57.77,57.67,57.68,49349.0,49.7823,49.8427,49.7564,49.765,49349.0
2016-11-03 15:00:00,57.71,57.8,57.71,57.79,70046.0,49.7909,49.8686,49.7909,49.8599,70046.0
2016-11-03 15:30:00,57.8,58.04,57.79,57.98,213614.0,49.8686,50.0756,49.8599,50.0239,213614.0
2016-11-04 09:30:00,57.85,57.93,57.64,57.82,137051.0,49.9117,49.9807,49.7305,49.8858,137051.0
2016-11-04 10:00:00,57.8,57.81,57.58,57.62,103259.0,49.8686,49.8772,49.6788,49.7133,103259.0
2016-11-04 10:30:00,57.65,57.65,57.47,57.47,42627.0,49.7391,49.7391,49.5838,49.5838,42627.0
2016-11-04 11:00:00,57.46,57.48,57.3,57.37,51676.0,49.5752,49.5925,49.4372,49.4976,51676.0
2016-11-04 11:30:00,57.35,57.48,57.35,57.4,26276.0,49.4803,49.5925,49.4803,49.5235,26276.0
2016-11-04 12:00:00,57.34,57.37,57.12,57.15,66451.0,49.4717,49.4976,49.2819,49.3078,66451.0
2016-11-04 12:30:00,57.15,57.18,57.09,57.11,17322.0,49.3078,49.3336,49.256,49.2732,17322.0
2016-11-04 13:00:00,57.13,57.14,57.05,57.11,29187.0,49.2905,49.2991,49.2215,49.2732,29187.0
2016-11-04 13:30:00,57.12,57.15,57.06,57.1,23722.0,49.2819,49.3078,49.2301,49.2646,23722.0
2016-11-04 14:00:00,57.11,57.29,57.11,57.27,15542.0,49.2732,49.4285,49.2732,49.4113,15542.0
2016-11-04 14:30:00,57.26,57.43,57.26,57.4,29593.0,49.4027,49.5493,49.4027,49.5235,29593.0
2016-11-04 15:00:00,57.4,57.57,57.4,57.52,18333.0,49.5235,49.6701,49.5235,49.627,18333.0
2016-11-04 15:30:00,57.54,57.64,57.51,57.61,83803.0,49.6442,49.7305,49.6184,49.7046,83803.0
2016-11-07 09:30:00,56.48,56.62,56.41,56.45,160146.0,48.7297,48.8505,48.6693,48.7038,160146.0
2016-11-07 10:00:00,56.43,56.48,56.35,56.43,113747.0,48.6866,48.7297,48.6175,48.6866,113747.0
2016-11-07 10:30:00,56.44,56.46,56.25,56.25,49058.0,48.6952,48.7124,48.5313,48.5313,49058.0
2016-11-07 11:00:00,56.26,56.3,56.17,56.29,37813.0,48.5399,48.5744,48.4622,48.5658,37813.0
2016-11-07 11:30:00,56.25,56.27,56.2,56.21,83761.0,48.5313,48.5485,48.4881,48.4967,83761.0
2016-11-07 12:00:00,56.18,56.19,56.08,56.14,29473.0,48.4709,48.4795,48.3846,48.4364,29473.0
2016-11-07 12:30:00,56.13,56.25,56.13,56.23,91565.0,48.4277,48.5313,48.4277,48.514,91565.0
2016-11-07 13:00:00,56.22,56.34,56.19,56.3,39558.0,48.5054,48.6089,48.4795,48.5744,39558.0
2016-11-07 13:30:00,56.31,56.31,56.2,56.26,48365.0,48.583,48.583,48.4881,48.5399,48365.0
2016-11-07 14:00:00,56.25,56.3,56.23,56.28,94872.0,48.5313,48.5744,48.514,48.5571,94872.0
2016-11-07 14:30:00,56.28,56.37,56.24,56.33,14987.0,48.5571,48.6348,48.5226,48.6003,14987.0
2016-11-07 15:00:00,56.35,56.41,56.33,56.4,41345.0,48.6175,48.6693,48.6003,48.6607,41345.0
2016-11-07 15:30:00,56.41,56.45,56.1,56.22,101691.0,48.6693,48.7038,48.4018,48.5054,101691.0
2016-11-08 09:30:00,56.3,56.56,56.3,56.49,64098.0,48.5744,48.7987,48.5744,48.7383,64098.0
2016-11-08 10:00:00,56.51,56.59,56.37,56.38,46047.0,48.7556,48.8246,48.6348,48.6434,46047.0
2016-11-08 10:30:00,56.39,56.43,56.31,56.34,25165.0,48.652,48.6866,48.583,48.6089,25165.0
2016-11-08 11:00:00,56.35,56.35,56.1,56.16,61277.0,48.6175,48.6175,48.4018,48.4536,61277.0
2016-11-08 11:30:00,56.16,56.16,56.03,56.03,42209.0,48.4536,48.4536,48.3414,48.3414,42209.0
2016-11-08 12:00:00,56.04,56.05,55.84,55.87,89780.0,48.3501,48.3587,48.1775,48.2034,89780.0
2016-11-08 12:30:00,55.87,55.91,55.77,55.81,51384.0,48.2034,48.2379,48.1171,48.1516,51384.0
2016-11-08 13:00:00,55.79,55.97,55.78,55.93,31061.0,48.1344,48.2897,48.1258,48.2552,31061.0
2016-11-08 13:30:00,55.93,55.93,55.82,55.89,39569.0,48.2552,48.2552,48.1603,48.2207,39569.0
2016-11-08 14:00:00,55.89,56.06,55.88,56.04,27446.0,48.2207,48.3673,48.212,48.3501,27446.0
2016-11-08 14:30:00,56.07,56.15,56.07,56.1,16675.0,48.376,48.445,48.376,48.4018,16675.0
2016-11-08 15:00:00,56.11,56.14,55.88,55.91,33127.0,48.4105,48.4364,48.212,48.2379,33127.0
2016-11-08 15:30:00,55.91,56.11,55.82,56.06,379466.0,48.2379,48.4105,48.1603,48.3673,379466.0
2016-11-09 09:30:00,55.11,56.42,55.11,55.68,313458.0,47.5477,48.6779,47.5477,48.0395,313458.0
2016-11-09 10:00:00,55.66,56.01,55.66,55.75,79632.0,48.0222,48.3242,48.0222,48.0999,79632.0
2016-11-09 10:30:00,55.79,55.92,55.66,55.66,47715.0,48.1344,48.2465,48.0222,48.0222,47715.0
2016-11-09 11:00:00,55.66,55.66,55.11,55.11,139961.0,48.0222,48.0222,47.5477,47.5477,139961.0
2016-11-09 11:30:00,55.11,55.11,54.67,54.84,279465.0,47.5477,47.5477,47.1681,47.3147,279465.0
2016-11-09 12:00:00,54.81,55.17,54.77,54.93,166383.0,47.2889,47.5995,47.2543,47.3924,166383.0
2016-11-09 12:30:00,54.93,55.0,54.69,54.71,52202.0,47.3924,47.4528,47.1853,47.2026,52202.0
2016-11-09 13:00:00,54.7,55.0,54.69,54.91,61519.0,47.194,47.4528,47.1853,47.3751,61519.0
2016-11-09 13:30:00,54.94,54.95,54.58,54.72,70168.0,47.401,47.4096,47.0904,47.2112,70168.0
2016-11-09 14:00:00,54.69,54.71,54.48,54.52,99405.0,47.1853,47.2026,47.0041,47.0387,99405.0
2016-11-09 14:30:00,54.51,54.51,54.37,54.44,182069.0,47.03,47.03,46.9092,46.9696,182069.0
2016-11-09 15:00:00,54.43,54.43,54.18,54.31,182761.0,46.961,46.961,46.7453,46.8575,182761.0
2016-11-09 15:30:00,54.31,54.51,54.25,54.3,319086.0,46.8575,47.03,46.8057,46.8488,319086.0
2016-11-10 09:30:00,53.56,53.67,53.16,53.41,1200204.0,46.2104,46.3053,45.8653,46.081,1200204.0
2016-11-10 10:00:00,53.4,53.94,53.35,53.93,237744.0,46.0723,46.5382,46.0292,46.5296,237744.0
2016-11-10 10:30:00,53.94,54.28,53.81,54.07,228411.0,46.5382,46.8316,46.4261,46.6504,228411.0
2016-11-10 11:00:00,54.08,54.15,53.36,53.43,235883.0,46.659,46.7194,46.0378,46.0982,235883.0
2016-11-10 11:30:00,53.43,53.64,53.28,53.51,152832.0,46.0982,46.2794,45.9688,46.1672,152832.0
2016-11-10 12:00:00,53.5,53.52,53.22,53.22,90574.0,46.1586,46.1759,45.917,45.917,90574.0
2016-11-10 12:30:00,53.24,53.52,53.14,53.17,96454.0,45.9343,46.1759,45.848,45.8739,96454.0
2016-11-10 13:00:00,53.15,53.39,53.06,53.31,103994.0,45.8566,46.0637,45.779,45.9947,103994.0
2016-11-10 13:30:00,53.3,53.32,53.09,53.16,157352.0,45.9861,46.0033,45.8049,45.8653,157352.0
2016-11-10 14:00:00,53.17,53.38,53.14,53.3,100774.0,45.8739,46.0551,45.848,45.9861,100774.0
2016-11-10 14:30:00,53.3,53.39,53.18,53.25,53117.0,45.9861,46.0637,45.8825,45.9429,53117.0
2016-11-10 15:00:00,53.23,53.32,53.2,53.27,66324.0,45.9257,46.0033,45.8998,45.9602,66324.0
2016-11-10 15:30:00,53.26,53.5,53.26,53.46,222966.0,45.9516,46.1586,45.9516,46.1241,222966.0
2016-11-11 09:30:00,53.24,53.42,52.99,53.23,370150.0,45.9343,46.0896,45.7186,45.9257,370150.0
2016-11-11 10:00:00,53.19,53.24,52.78,52.92,366635.0,45.8912,45.9343,45.5374,45.6582,366635.0
2016-11-11 10:30:00,52.91,53.03,52.79,52.81,142438.0,45.6496,45.7531,45.546,45.5633,142438.0
2016-11-11 11:00:00,52.82,53.1,52.74,52.99,270466.0,45.5719,45.8135,45.5029,45.7186,270466.0
2016-11-11 11:30:00,52.99,52.99,52.5,52.51,442535.0,45.7186,45.7186,45.2958,45.3045,442535.0
2016-11-11 12:00:00,52.55,52.55,52.25,52.54,351314.0,45.339,45.339,45.0801,45.3304,351314.0
2016-11-11 12:30:00,52.54,52.6,52.4,52.48,281675.0,45.3304,45.3821,45.2096,45.2786,281675.0
2016-11-11 13:00:00,52.48,52.51,52.14,52.2,212238.0,45.2786,45.3045,44.9852,45.037,212238.0
2016-11-11 13:30:00,52.19,52.28,52.11,52.21,228820.0,45.0284,45.106,44.9594,45.0456,228820.0
2016-11-11 14:00:00,52.22,52.32,52.14,52.3,185555.0,45.0543,45.1405,44.9852,45.1233,185555.0
2016-11-11 14:30:00,52.31,52.47,52.27,52.43,122882.0,45.1319,45.27,45.0974,45.2354,122882.0
2016-11-11 15:00:00,52.42,52.42,52.23,52.28,127152.0,45.2268,45.2268,45.0629,45.106,127152.0
2016-11-11 15:30:00,52.27,52.27,52.07,52.21,173330.0,45.0974,45.0974,44.9248,45.0456,173330.0
2016-11-14 09:30:00,51.58,51.75,51.25,51.44,568485.0,44.5021,44.6488,44.2174,44.3813,568485.0
2016-11-14 10:00:00,51.43,51.49,51.03,51.38,296115.0,44.3727,44.4244,44.0276,44.3295,296115.0
2016-11-14 10:30:00,51.38,51.62,51.35,51.52,216141.0,44.3295,44.5366,44.3036,44.4503,216141.0
2016-11-14 11:00:00,51.52,51.67,51.26,51.41,166369.0,44.4503,44.5797,44.226,44.3554,166369.0
2016-11-14 11:30:00,51.41,51.51,51.33,51.37,145527.0,44.3554,44.4417,44.2864,44.3209,145527.0
2016-11-14 12:00:00,51.37,51.7,51.34,51.69,109907.0,44.3209,44.6056,44.295,44.597,109907.0
2016-11-14 12:30:00,51.69,51.78,51.52,51.52,81200.0,44.597,44.6746,44.4503,44.4503,81200.0
2016-11-14 13:00:00,51.52,51.61,51.36,51.6,71903.0,44.4503,44.528,44.3123,44.5193,71903.0
2016-11-14 13:30:00,51.59,51.64,51.49,51.61,44373.0,44.5107,44.5539,44.4244,44.528,44373.0
2016-11-14 14:00:00,51.6,51.69,51.53,51.66,79642.0,44.5193,44.597,44.4589,44.5711,79642.0
2016-11-14 14:30:00,51.66,51.78,51.61,51.65,123674.0,44.5711,44.6746,44.528,44.5625,123674.0
2016-11-14 15:00:00,51.66,51.71,51.49,51.5,173177.0,44.5711,44.6142,44.4244,44.4331,173177.0
2016-11-14 15:30:00,51.5,51.63,51.43,51.45,279704.0,44.4331,44.5452,44.3727,44.3899,279704.0
2016-11-15 09:30:00,51.6,51.82,51.47,51.79,216445.0,44.5193,44.7092,44.4072,44.6833,216445.0
2016-11-15 10:00:00,51.78,51.79,51.49,51.54,57834.0,44.6746,44.6833,44.4244,44.4676,57834.0
2016-11-15 10:30:00,51.54,51.67,51.52,51.64,66980.0,44.4676,44.5797,44.4503,44.5539,66980.0
2016-11-15 11:00:00,51.65,51.72,51.55,51.66,72935.0,44.5625,44.6229,44.4762,44.5711,72935.0
2016-11-15 11:30:00,51.66,51.71,51.6,51.68,78653.0,44.5711,44.6142,44.5193,44.5884,78653.0
2016-11-15 12:00:00,51.68,51.7,51.57,51.59,65822.0,44.5884,44.6056,44.4935,44.5107,65822.0
2016-11-15 12:30:00,51.61,51.68,51.56,51.68,65014.0,44.528,44.5884,44.4848,44.5884,65014.0
2016-11-15 13:00:00,51.68,51.68,51.49,51.58,57212.0,44.5884,44.5884,44.4244,44.5021,57212.0
2016-11-15 13:30:00,51.59,51.59,51.5,51.51,76349.0,44.5107,44.5107,44.4331,44.4417,76349.0
2016-11-15 14:00:00,51.5,51.5,51.38,51.4,63127.0,44.4331,44.4331,44.3295,44.3468,63127.0
2016-11-15 14:30:00,51.39,51.39,51.26,51.28,71335.0,44.3382,44.3382,44.226,44.2433,71335.0
2016-11-15 15:00:00,51.27,51.33,51.24,51.26,65073.0,44.2346,44.2864,44.2087,44.226,65073.0
2016-11-15 15:30:00,51.27,51.36,51.18,51.35,219246.0,44.2346,44.3123,44.157,44.3036,219246.0
2016-11-16 09:30:00,51.44,51.52,51.3,51.48,151450.0,44.3813,44.4503,44.2605,44.4158,151450.0
2016-11-16 10:00:00,51.49,51.52,51.26,51.3,104508.0,44.4244,44.4503,44.226,44.2605,104508.0
2016-11-16 10:30:00,51.32,51.35,51.15,51.34,82161.0,44.2778,44.3036,44.1311,44.295,82161.0
2016-11-16 11:00:00,51.31,51.43,51.2,51.2,73859.0,44.2691,44.3727,44.1742,44.1742,73859.0
2016-11-16 11:30:00,51.2,51.32,51.18,51.3,200309.0,44.1742,44.2778,44.157,44.2605,200309.0
2016-11-16 12:00:00,51.3,51.37,51.29,51.3,41428.0,44.2605,44.3209,44.2519,44.2605,41428.0
2016-11-16 12:30:00,51.3,51.33,51.25,51.31,33586.0,44.2605,44.2864,44.2174,44.2691,33586.0
2016-11-16 13:00:00,51.31,51.41,51.29,51.4,24713.0,44.2691,44.3554,44.2519,44.3468,24713.0
2016-11-16 13:30:00,51.39,51.4,51.31,51.32,33335.0,44.3382,44.3468,44.2691,44.2778,33335.0
2016-11-16 14:00:00,51.33,51.34,51.28,51.3,28959.0,44.2864,44.295,44.2433,44.2605,28959.0
2016-11-16 14:30:00,51.31,51.33,51.3,51.3,43993.0,44.2691,44.2864,44.2605,44.2605,43993.0
2016-11-16 15:00:00,51.29,51.32,51.26,51.3,73374.0,44.2519,44.2778,44.226,44.2605,73374.0
2016-11-16 15:30:00,51.29,51.33,51.25,51.29,83103.0,44.2519,44.2864,44.2174,44.2519,83103.0
2016-11-17 09:30:00,51.17,51.17,50.83,50.89,188193.0,44.1483,44.1483,43.855,43.9068,188193.0
2016-11-17 10:00:00,50.88,51.16,50.85,51.08,103713.0,43.8981,44.1397,43.8723,44.0707,103713.0
2016-11-17 10:30:00,51.08,51.23,51.01,51.09,110161.0,44.0707,44.2001,44.0103,44.0793,110161.0
2016-11-17 11:00:00,51.12,51.14,50.85,50.9,88379.0,44.1052,44.1225,43.8723,43.9154,88379.0
2016-11-17 11:30:00,50.91,51.01,50.86,50.9,78365.0,43.924,44.0103,43.8809,43.9154,78365.0
2016-11-17 12:00:00,50.89,50.91,50.82,50.85,37534.0,43.9068,43.924,43.8464,43.8723,37534.0
2016-11-17 12:30:00,50.85,50.96,50.84,50.96,37384.0,43.8723,43.9672,43.8636,43.9672,37384.0
2016-11-17 13:00:00,50.96,51.0,50.92,50.97,20300.0,43.9672,44.0017,43.9327,43.9758,20300.0
2016-11-17 13:30:00,50.95,51.01,50.91,51.01,48383.0,43.9585,44.0103,43.924,44.0103,48383.0
2016-11-17 14:00:00,51.02,51.09,50.91,50.95,41873.0,44.0189,44.0793,43.924,43.9585,41873.0
2016-11-17 14:30:00,50.96,51.08,50.96,51.06,28531.0,43.9672,44.0707,43.9672,44.0534,28531.0
2016-11-17 15:00:00,51.06,51.07,50.99,51.02,49734.0,44.0534,44.0621,43.993,44.0189,49734.0
2016-11-17 15:30:00,51.03,51.04,50.97,51.03,166132.0,44.0276,44.0362,43.9758,44.0276,166132.0
2016-11-18 09:30:00,50.86,50.99,50.85,50.92,122853.0,43.8809,43.993,43.8723,43.9327,122853.0
2016-11-18 10:00:00,50.9,50.93,50.81,50.82,58847.0,43.9154,43.9413,43.8377,43.8464,58847.0
2016-11-18 10:30:00,50.85,51.0,50.83,50.97,39877.0,43.8723,44.0017,43.855,43.9758,39877.0
2016-11-18 11:00:00,50.97,51.0,50.88,50.88,23850.0,43.9758,44.0017,43.8981,43.8981,23850.0
2016-11-18 11:30:00,50.86,50.91,50.83,50.91,16759.0,43.8809,43.924,43.855,43.924,16759.0
2016-11-18 12:00:00,50.91,50.92,50.87,50.89,31229.0,43.924,43.9327,43.8895,43.9068,31229.0
2016-11-18 12:30:00,50.88,50.93,50.87,50.87,11700.0,43.8981,43.9413,43.8895,43.8895,11700.0
2016-11-18 13:00:00,50.86,50.87,50.84,50.86,6876.0,43.8809,43.8895,43.8636,43.8809,6876.0
2016-11-18 13:30:00,50.86,50.86,50.78,50.82,61734.0,43.8809,43.8809,43.8119,43.8464,61734.0
2016-11-18 14:00:00,50.82,50.85,50.81,50.83,15083.0,43.8464,43.8723,43.8377,43.855,15083.0
2016-11-18 14:30:00,50.84,50.84,50.8,50.81,7201.0,43.8636,43.8636,43.8291,43.8377,7201.0
2016-11-18 15:00:00,50.81,50.82,50.73,50.74,65921.0,43.8377,43.8464,43.7687,43.7774,65921.0
2016-11-18 15:30:00,50.73,50.8,50.71,50.76,283054.0,43.7687,43.8291,43.7515,43.7946,283054.0
2016-11-21 09:30:00,50.61,50.64,50.37,50.56,105195.0,43.6652,43.6911,43.4581,43.6221,105195.0
2016-11-21 10:00:00,50.54,50.88,50.54,50.83,38836.0,43.6048,43.8981,43.6048,43.855,38836.0
2016-11-21 10:30:00,50.82,50.88,50.74,50.74,54079.0,43.8464,43.8981,43.7774,43.7774,54079.0
2016-11-21 11:00:00,50.74,50.84,50.69,50.77,106130.0,43.7774,43.8636,43.7342,43.8032,106130.0
2016-11-21 11:30:00,50.77,50.77,50.66,50.66,43296.0,43.8032,43.8032,43.7083,43.7083,43296.0
2016-11-21 12:00:00,50.66,50.72,50.65,50.67,22539.0,43.7083,43.7601,43.6997,43.717,22539.0
2016-11-21 12:30:00,50.66,50.66,50.56,50.64,46074.0,43.7083,43.7083,43.6221,43.6911,46074.0
2016-11-21 13:00:00,50.64,50.64,50.57,50.61,17300.0,43.6911,43.6911,43.6307,43.6652,17300.0
2016-11-21 13:30:00,50.61,50.66,50.56,50.58,14328.0,43.6652,43.7083,43.6221,43.6393,14328.0
2016-11-21 14:00:00,50.6,50.61,50.52,50.53,24315.0,43.6566,43.6652,43.5875,43.5962,24315.0
2016-11-21 14:30:00,50.54,50.55,50.51,50.53,19447.0,43.6048,43.6134,43.5789,43.5962,19447.0
2016-11-21 15:00:00,50.55,50.63,50.54,50.61,50735.0,43.6134,43.6824,43.6048,43.6652,50735.0
2016-11-21 15:30:00,50.62,50.65,50.5,50.51,104694.0,43.6738,43.6997,43.5703,43.5789,104694.0
2016-11-22 09:30:00,50.32,50.44,50.23,50.28,103102.0,43.415,43.5185,43.3373,43.3805,103102.0
2016-11-22 10:00:00,50.27,50.29,50.22,50.28,66364.0,43.3718,43.3891,43.3287,43.3805,66364.0
2016-11-22 10:30:00,50.26,50.38,50.22,50.32,52086.0,43.3632,43.4668,43.3287,43.415,52086.0
2016-11-22 11:00:00,50.32,50.42,50.28,50.41,37053.0,43.415,43.5013,43.3805,43.4926,37053.0
2016-11-22 11:30:00,50.41,50.46,50.36,50.42,31284.0,43.4926,43.5358,43.4495,43.5013,31284.0
2016-11-22 12:00:00,50.43,50.46,50.33,50.34,32067.0,43.5099,43.5358,43.4236,43.4322,32067.0
2016-11-22 12:30:00,50.33,50.35,50.27,50.27,18383.0,43.4236,43.4409,43.3718,43.3718,18383.0
2016-11-22 13:00:00,50.27,50.27,50.23,50.27,15960.0,43.3718,43.3718,43.3373,43.3718,15960.0
2016-11-22 13:30:00,50.28,50.29,50.25,50.29,13810.0,43.3805,43.3891,43.3546,43.3891,13810.0
2016-11-22 14:00:00,50.27,50.28,50.18,50.21,10200.0,43.3718,43.3805,43.2942,43.3201,10200.0
2016-11-22 14:30:00,50.22,50.22,50.15,50.2,19719.0,43.3287,43.3287,43.2683,43.3115,19719.0
2016-11-22 15:00:00,50.19,50.21,50.17,50.19,9381.0,43.3028,43.3201,43.2856,43.3028,9381.0
2016-11-22 15:30:00,50.2,50.2,50.0,50.03,81327.0,43.3115,43.3115,43.1389,43.1648,81327.0
2016-11-23 09:30:00,50.18,50.3,50.06,50.24,111847.0,43.2942,43.3977,43.1907,43.346,111847.0
2016-11-23 10:00:00,50.24,50.25,49.92,49.98,101200.0,43.346,43.3546,43.0699,43.1216,101200.0
2016-11-23 10:30:00,49.98,50.06,49.86,49.89,105219.0,43.1216,43.1907,43.0181,43.044,105219.0
2016-11-23 11:00:00,49.89,50.06,49.88,50.03,39161.0,43.044,43.1907,43.0354,43.1648,39161.0
2016-11-23 11:30:00,50.03,50.05,49.91,49.92,28255.0,43.1648,43.182,43.0612,43.0699,28255.0
2016-11-23 12:00:00,49.9,49.94,49.87,49.91,28202.0,43.0526,43.0871,43.0267,43.0612,28202.0
2016-11-23 12:30:00,49.9,49.91,49.79,49.82,87173.0,43.0526,43.0612,42.9577,42.9836,87173.0
2016-11-23 13:00:00,49.81,49.85,49.76,49.83,17238.0,42.975,43.0095,42.9318,42.9922,17238.0
2016-11-23 13:30:00,49.84,49.89,49.81,49.87,36057.0,43.0009,43.044,42.975,43.0267,36057.0
2016-11-23 14:00:00,49.87,49.91,49.83,49.86,252119.0,43.0267,43.0612,42.9922,43.0181,252119.0
2016-11-23 14:30:00,49.86,49.94,49.83,49.93,23383.0,43.0181,43.0871,42.9922,43.0785,23383.0
2016-11-23 15:00:00,49.92,49.92,49.85,49.87,30579.0,43.0699,43.0699,43.0095,43.0267,30579.0
2016-11-23 15:30:00,49.87,49.87,49.72,49.74,78425.0,43.0267,43.0267,42.8973,42.9146,78425.0
2016-11-25 09:30:00,49.68,49.76,49.63,49.7,96205.0,42.8628,42.9318,42.8197,42.8801,96205.0
2016-11-25 10:00:00,49.68,49.72,49.65,49.65,13713.0,42.8628,42.8973,42.8369,42.8369,13713.0
2016-11-25 10:30:00,49.64,49.69,49.63,49.69,10115.0,42.8283,42.8714,42.8197,42.8714,10115.0
2016-11-25 11:00:00,49.68,49.69,49.62,49.62,8149.0,42.8628,42.8714,42.811,42.811,8149.0
2016-11-25 11:30:00,49.63,49.67,49.61,49.61,5840.0,42.8197,42.8542,42.8024,42.8024,5840.0
2016-11-25 12:00:00,49.61,49.63,49.59,49.62,56780.0,42.8024,42.8197,42.7852,42.811,56780.0
2016-11-25 12:30:00,49.61,49.63,49.56,49.58,37477.0,42.8024,42.8197,42.7593,42.7765,37477.0
2016-11-28 09:30:00,49.59,49.81,49.59,49.8,148754.0,42.7852,42.975,42.7852,42.9663,148754.0
2016-11-28 10:00:00,49.8,49.9,49.79,49.88,43222.0,42.9663,43.0526,42.9577,43.0354,43222.0
2016-11-28 10:30:00,49.88,50.05,49.81,50.01,49856.0,43.0354,43.182,42.975,43.1475,49856.0
2016-11-28 11:00:00,50.02,50.13,49.98,50.0,43750.0,43.1562,43.2511,43.1216,43.1389,43750.0
2016-11-28 11:30:00,49.99,50.03,49.92,50.0,31540.0,43.1303,43.1648,43.0699,43.1389,31540.0
2016-11-28 12:00:00,49.99,50.0,49.92,49.92,36239.0,43.1303,43.1389,43.0699,43.0699,36239.0
2016-11-28 12:30:00,49.92,49.99,49.9,49.99,21445.0,43.0699,43.1303,43.0526,43.1303,21445.0
2016-11-28 13:00:00,49.99,50.04,49.85,49.85,35209.0,43.1303,43.1734,43.0095,43.0095,35209.0
2016-11-28 13:30:00,49.84,49.88,49.84,49.88,4034.0,43.0009,43.0354,43.0009,43.0354,4034.0
2016-11-28 14:00:00,49.88,50.01,49.88,50.01,35031.0,43.0354,43.1475,43.0354,43.1475,35031.0
2016-11-28 14:30:00,50.01,50.06,49.98,50.05,143980.0,43.1475,43.1907,43.1216,43.182,143980.0
2016-11-28 15:00:00,50.03,50.1,50.0,50.1,73854.0,43.1648,43.2252,43.1389,43.2252,73854.0
2016-11-28 15:30:00,50.1,50.27,50.09,50.18,279460.0,43.2252,43.3718,43.2165,43.2942,279460.0
2016-11-29 09:30:00,50.14,50.29,49.96,50.24,87100.0,43.2597,43.3891,43.1044,43.346,87100.0
2016-11-29 10:00:00,50.24,50.24,49.99,50.05,46726.0,43.346,43.346,43.1303,43.182,46726.0
2016-11-29 10:30:00,50.04,50.04,49.92,49.97,28192.0,43.1734,43.1734,43.0699,43.113,28192.0
2016-11-29 11:00:00,49.95,50.18,49.94,50.1,35210.0,43.0958,43.2942,43.0871,43.2252,35210.0
2016-11-29 11:30:00,50.1,50.1,50.0,50.0,25823.0,43.2252,43.2252,43.1389,43.1389,25823.0
2016-11-29 12:00:00,50.0,50.22,50.0,50.21,23877.0,43.1389,43.3287,43.1389,43.3201,23877.0
2016-11-29 12:30:00,50.21,50.22,50.12,50.13,21300.0,43.3201,43.3287,43.2424,43.2511,21300.0
2016-11-29 13:00:00,50.12,50.19,50.04,50.04,30825.0,43.2424,43.3028,43.1734,43.1734,30825.0
2016-11-29 13:30:00,50.03,50.08,50.0,50.0,10335.0,43.1648,43.2079,43.1389,43.1389,10335.0
2016-11-29 14:00:00,50.0,50.01,49.98,50.0,12383.0,43.1389,43.1475,43.1216,43.1389,12383.0
2016-11-29 14:30:00,50.0,50.12,49.96,50.12,26736.0,43.1389,43.2424,43.1044,43.2424,26736.0
2016-11-29 15:00:00,50.11,50.2,50.11,50.16,36891.0,43.2338,43.3115,43.2338,43.2769,36891.0
2016-11-29 15:30:00,50.16,50.28,50.16,50.22,117540.0,43.2769,43.3805,43.2769,43.3287,117540.0
2016-11-30 09:30:00,49.97,50.23,49.92,50.16,60372.0,43.113,43.3373,43.0699,43.2769,60372.0
2016-11-30 10:00:00,50.07,50.19,49.93,50.14,41303.0,43.1993,43.3028,43.0785,43.2597,41303.0
2016-11-30 10:30:00,50.15,50.18,50.09,50.16,29253.0,43.2683,43.2942,43.2165,43.2769,29253.0
2016-11-30 11:00:00,50.18,50.25,50.06,50.22,50166.0,43.2942,43.3546,43.1907,43.3287,50166.0
2016-11-30 11:30:00,50.28,50.29,50.16,50.26,12542.0,43.3805,43.3891,43.2769,43.3632,12542.0
2016-11-30 12:00:00,50.25,50.36,50.24,50.34,70963.0,43.3546,43.4495,43.346,43.4322,70963.0
2016-11-30 12:30:00,50.34,50.4,50.33,50.36,69096.0,43.4322,43.484,43.4236,43.4495,69096.0
2016-11-30 13:00:00,50.36,50.37,50.31,50.33,11750.0,43.4495,43.4581,43.4064,43.4236,11750.0
2016-11-30 13:30:00,50.33,50.41,50.32,50.33,41486.0,43.4236,43.4926,43.415,43.4236,41486.0
2016-11-30 14:00:00,50.33,50.47,50.32,50.45,22983.0,43.4236,43.5444,43.415,43.5271,22983.0
2016-11-30 14:30:00,50.45,50.52,50.39,50.41,201467.0,43.5271,43.5875,43.4754,43.4926,201467.0
2016-11-30 15:00:00,50.4,50.45,50.32,50.33,92467.0,43.484,43.5271,43.415,43.4236,92467.0
2016-11-30 15:30:00,50.33,50.46,50.33,50.46,141244.0,43.4236,43.5358,43.4236,43.5358,141244.0
2016-12-01 09:30:00,50.25,50.44,50.14,50.25,122195.0,43.3546,43.5185,43.2597,43.3546,122195.0
2016-12-01 10:00:00,50.24,50.41,50.17,50.37,67454.0,43.346,43.4926,43.2856,43.4581,67454.0
2016-12-01 10:30:00,50.43,50.64,50.37,50.54,40889.0,43.5099,43.6911,43.4581,43.6048,40889.0
2016-12-01 11:00:00,50.56,50.58,50.45,50.55,25200.0,43.6221,43.6393,43.5271,43.6134,25200.0
2016-12-01 11:30:00,50.54,50.57,50.48,50.53,27370.0,43.6048,43.6307,43.553,43.5962,27370.0
2016-12-01 12:00:00,50.52,50.61,50.52,50.6,13832.0,43.5875,43.6652,43.5875,43.6566,13832.0
2016-12-01 12:30:00,50.61,50.68,50.57,50.65,18038.0,43.6652,43.7256,43.6307,43.6997,18038.0
2016-12-01 13:00:00,50.68,50.79,50.68,50.72,25405.0,43.7256,43.8205,43.7256,43.7601,25405.0
2016-12-01 13:30:00,50.72,50.88,50.69,50.88,105351.0,43.7601,43.8981,43.7342,43.8981,105351.0
2016-12-01 14:00:00,50.87,50.88,50.76,50.85,29105.0,43.8895,43.8981,43.7946,43.8723,29105.0
2016-12-01 14:30:00,50.83,50.85,50.81,50.83,28150.0,43.855,43.8723,43.8377,43.855,28150.0
2016-12-01 15:00:00,50.82,50.92,50.82,50.88,67845.0,43.8464,43.9327,43.8464,43.8981,67845.0
2016-12-01 15:30:00,50.88,50.97,50.73,50.73,91666.0,43.8981,43.9758,43.7687,43.7687,91666.0
2016-12-02 09:30:00,50.75,50.75,50.6,50.64,122816.0,43.786,43.786,43.6566,43.6911,122816.0
2016-12-02 10:00:00,50.61,50.87,50.58,50.81,76133.0,43.6652,43.8895,43.6393,43.8377,76133.0
2016-12-02 10:30:00,50.76,50.78,50.57,50.58,25862.0,43.7946,43.8119,43.6307,43.6393,25862.0
2016-12-02 11:00:00,50.6,50.62,50.53,50.56,16826.0,43.6566,43.6738,43.5962,43.6221,16826.0
2016-12-02 11:30:00,50.56,50.67,50.54,50.65,11420.0,43.6221,43.717,43.6048,43.6997,11420.0
2016-12-02 12:00:00,50.67,50.73,50.64,50.68,34588.0,43.717,43.7687,43.6911,43.7256,34588.0
2016-12-02 12:30:00,50.71,50.76,50.64,50.67,42485.0,43.7515,43.7946,43.6911,43.717,42485.0
2016-12-02 13:00:00,50.69,50.83,50.69,50.82,21839.0,43.7342,43.855,43.7342,43.8464,21839.0
2016-12-02 13:30:00,50.81,50.82,50.78,50.82,22850.0,43.8377,43.8464,43.8119,43.8464,22850.0
2016-12-02 14:00:00,50.8,50.83,50.77,50.8,16552.0,43.8291,43.855,43.8032,43.8291,16552.0
2016-12-02 14:30:00,50.78,50.79,50.74,50.77,11700.0,43.8119,43.8205,43.7774,43.8032,11700.0
2016-12-02 15:00:00,50.77,50.77,50.74,50.74,60008.0,43.8032,43.8032,43.7774,43.7774,60008.0
2016-12-02 15:30:00,50.71,50.8,50.67,50.77,79885.0,43.7515,43.8291,43.717,43.8032,79885.0
2016-12-05 09:30:00,50.34,50.34,49.93,49.96,165468.0,43.4322,43.4322,43.0785,43.1044,165468.0
2016-12-05 10:00:00,49.94,50.06,49.86,49.96,63590.0,43.0871,43.1907,43.0181,43.1044,63590.0
2016-12-05 10:30:00,49.92,50.03,49.9,50.02,38682.0,43.0699,43.1648,43.0526,43.1562,38682.0
2016-12-05 11:00:00,50.02,50.05,49.98,50.03,24456.0,43.1562,43.182,43.1216,43.1648,24456.0
2016-12-05 11:30:00,50.05,50.07,50.01,50.05,11744.0,43.182,43.1993,43.1475,43.182,11744.0
2016-12-05 12:00:00,50.06,50.08,50.03,50.05,19013.0,43.1907,43.2079,43.1648,43.182,19013.0
2016-12-05 12:30:00,50.07,50.08,49.94,49.94,31664.0,43.1993,43.2079,43.0871,43.0871,31664.0
2016-12-05 13:00:00,49.94,50.0,49.91,50.0,31743.0,43.0871,43.1389,43.0612,43.1389,31743.0
2016-12-05 13:30:00,49.99,50.0,49.94,49.96,13365.0,43.1303,43.1389,43.0871,43.1044,13365.0
2016-12-05 14:00:00,49.98,50.09,49.98,50.08,20098.0,43.1216,43.2165,43.1216,43.2079,20098.0
2016-12-05 14:30:00,50.07,50.07,49.91,49.98,32075.0,43.1993,43.1993,43.0612,43.1216,32075.0
2016-12-05 15:00:00,49.95,49.97,49.91,49.93,5015.0,43.0958,43.113,43.0612,43.0785,5015.0
2016-12-05 15:30:00,49.92,49.93,49.8,49.86,92491.0,43.0699,43.0785,42.9663,43.0181,92491.0
2016-12-06 09:30:00,49.74,49.95,49.74,49.95,39131.0,42.9146,43.0958,42.9146,43.0958,39131.0
2016-12-06 10:00:00,49.95,50.0,49.9,49.99,32651.0,43.0958,43.1389,43.0526,43.1303,32651.0
2016-12-06 10:30:00,50.0,50.0,49.84,49.85,27183.0,43.1389,43.1389,43.0009,43.0095,27183.0
2016-12-06 11:00:00,49.86,49.97,49.84,49.97,64383.0,43.0181,43.113,43.0009,43.113,64383.0
2016-12-06 11:30:00,49.99,50.01,49.84,49.84,20490.0,43.1303,43.1475,43.0009,43.0009,20490.0
2016-12-06 12:00:00,49.84,49.84,49.69,49.69,20368.0,43.0009,43.0009,42.8714,42.8714,20368.0
2016-12-06 12:30:00,49.7,49.71,49.64,49.66,28300.0,42.8801,42.8887,42.8283,42.8456,28300.0
2016-12-06 13:00:00,49.64,49.64,49.49,49.53,38375.0,42.8283,42.8283,42.6989,42.7334,38375.0
2016-12-06 13:30:00,49.53,49.54,49.41,49.43,22386.0,42.7334,42.742,42.6299,42.6471,22386.0
2016-12-06 14:00:00,49.42,49.43,49.37,49.38,57820.0,42.6385,42.6471,42.5953,42.604,57820.0
2016-12-06 14:30:00,49.38,49.38,49.21,49.25,46296.0,42.604,42.604,42.4573,42.4918,46296.0
2016-12-06 15:00:00,49.25,49.36,49.24,49.36,38628.0,42.4918,42.5867,42.4832,42.5867,38628.0
2016-12-06 15:30:00,49.35,49.36,49.28,49.32,119443.0,42.5781,42.5867,42.5177,42.5522,119443.0
2016-12-07 09:30:00,49.33,49.47,49.29,49.47,62593.0,42.5608,42.6816,42.5263,42.6816,62593.0
2016-12-07 10:00:00,49.46,49.46,49.3,49.3,62293.0,42.673,42.673,42.535,42.535,62293.0
2016-12-07 10:30:00,49.3,49.44,49.28,49.29,29569.0,42.535,42.6557,42.5177,42.5263,29569.0
2016-12-07 11:00:00,49.29,49.38,49.26,49.33,24435.0,42.5263,42.604,42.5004,42.5608,24435.0
2016-12-07 11:30:00,49.34,49.34,49.11,49.14,29533.0,42.5695,42.5695,42.371,42.3969,29533.0
2016-12-07 12:00:00,49.13,49.15,49.08,49.11,37921.0,42.3883,42.4055,42.3451,42.371,37921.0
2016-12-07 12:30:00,49.12,49.14,49.01,49.01,22203.0,42.3797,42.3969,42.2847,42.2847,22203.0
2016-12-07 13:00:00,49.02,49.03,48.93,49.03,192535.0,42.2934,42.302,42.2157,42.302,192535.0
2016-12-07 13:30:00,49.04,49.06,48.96,48.98,41413.0,42.3106,42.3279,42.2416,42.2589,41413.0
2016-12-07 14:00:00,48.98,49.02,48.89,48.95,66878.0,42.2589,42.2934,42.1812,42.233,66878.0
2016-12-07 14:30:00,48.95,48.96,48.85,48.85,88312.0,42.233,42.2416,42.1467,42.1467,88312.0
2016-12-07 15:00:00,48.87,48.92,48.78,48.8,44126.0,42.164,42.2071,42.0863,42.1036,44126.0
2016-12-07 15:30:00,48.81,48.89,48.74,48.85,385605.0,42.1122,42.1812,42.0518,42.1467,385605.0
2016-12-08 09:30:00,48.72,48.87,48.71,48.81,67335.0,42.0345,42.164,42.0259,42.1122,67335.0
2016-12-08 10:00:00,48.81,48.88,48.65,48.68,55961.0,42.1122,42.1726,41.9741,42.0,55961.0
2016-12-08 10:30:00,48.67,48.67,48.51,48.55,63603.0,41.9914,41.9914,41.8534,41.8879,63603.0
2016-12-08 11:00:00,48.55,48.56,48.29,48.31,89364.0,41.8879,41.8965,41.6635,41.6808,89364.0
2016-12-08 11:30:00,48.32,48.46,48.31,48.44,34918.0,41.6894,41.8102,41.6808,41.793,34918.0
2016-12-08 12:00:00,48.43,48.43,48.18,48.22,42050.0,41.7843,41.7843,41.5686,41.6032,42050.0
2016-12-08 12:30:00,48.23,48.23,48.1,48.11,48383.0,41.6118,41.6118,41.4996,41.5082,48383.0
2016-12-08 13:00:00,48.12,48.22,48.11,48.12,28592.0,41.5169,41.6032,41.5082,41.5169,28592.0
2016-12-08 13:30:00,48.13,48.15,48.02,48.02,150674.0,41.5255,41.5428,41.4306,41.4306,150674.0
2016-12-08 14:00:00,48.04,48.33,48.03,48.23,97235.0,41.4479,41.6981,41.4392,41.6118,97235.0
2016-12-08 14:30:00,48.24,48.36,48.21,48.26,37207.0,41.6204,41.7239,41.5945,41.6377,37207.0
2016-12-08 15:00:00,48.26,48.26,48.17,48.19,26880.0,41.6377,41.6377,41.56,41.5773,26880.0
2016-12-08 15:30:00,48.2,48.2,48.04,48.06,130166.0,41.5859,41.5859,41.4479,41.4651,130166.0
2016-12-09 09:30:00,47.95,47.96,47.82,47.87,93244.0,41.3702,41.3788,41.258,41.3012,93244.0
2016-12-09 10:00:00,47.86,47.97,47.84,47.94,54261.0,41.2926,41.3875,41.2753,41.3616,54261.0
2016-12-09 10:30:00,47.94,47.94,47.81,47.9,44421.0,41.3616,41.3616,41.2494,41.3271,44421.0
2016-12-09 11:00:00,47.91,48.06,47.9,48.06,36259.0,41.3357,41.4651,41.3271,41.4651,36259.0
2016-12-09 11:30:00,48.06,48.08,47.95,47.99,65361.0,41.4651,41.4824,41.3702,41.4047,65361.0
2016-12-09 12:00:00,47.98,48.1,47.97,48.06,45859.0,41.3961,41.4996,41.3875,41.4651,45859.0
2016-12-09 12:30:00,48.05,48.1,48.02,48.08,40223.0,41.4565,41.4996,41.4306,41.4824,40223.0
2016-12-09 13:00:00,48.08,48.18,48.07,48.16,34712.0,41.4824,41.5686,41.4737,41.5514,34712.0
2016-12-09 13:30:00,48.16,48.16,48.02,48.03,102022.0,41.5514,41.5514,41.4306,41.4392,102022.0
2016-12-09 14:00:00,48.03,48.11,47.98,48.11,47937.0,41.4392,41.5082,41.3961,41.5082,47937.0
2016-12-09 14:30:00,48.11,48.14,48.06,48.07,60800.0,41.5082,41.5341,41.4651,41.4737,60800.0
2016-12-09 15:00:00,48.06,48.09,48.0,48.0,57653.0,41.4651,41.491,41.4133,41.4133,57653.0
2016-12-09 15:30:00,48.01,48.07,47.98,48.0,132528.0,41.422,41.4737,41.3961,41.4133,132528.0
2016-12-12 09:30:00,48.1,48.16,47.89,47.97,83005.0,41.4996,41.5514,41.3184,41.3875,83005.0
2016-12-12 10:00:00,47.95,48.26,47.92,48.25,58950.0,41.3702,41.6377,41.3443,41.629,58950.0
2016-12-12 10:30:00,48.26,48.35,48.15,48.24,53719.0,41.6377,41.7153,41.5428,41.6204,53719.0
2016-12-12 11:00:00,48.25,48.28,48.14,48.23,33650.0,41.629,41.6549,41.5341,41.6118,33650.0
2016-12-12 11:30:00,48.23,48.51,48.22,48.47,83807.0,41.6118,41.8534,41.6032,41.8188,83807.0
2016-12-12 12:00:00,48.48,48.6,48.48,48.55,47437.0,41.8275,41.931,41.8275,41.8879,47437.0
2016-12-12 12:30:00,48.54,48.59,48.44,48.58,73439.0,41.8792,41.9224,41.793,41.9138,73439.0
2016-12-12 13:00:00,48.57,48.59,48.45,48.49,33341.0,41.9051,41.9224,41.8016,41.8361,33341.0
2016-12-12 13:30:00,48.49,48.57,48.49,48.55,18345.0,41.8361,41.9051,41.8361,41.8879,18345.0
2016-12-12 14:00:00,48.55,48.58,48.45,48.52,27522.0,41.8879,41.9138,41.8016,41.862,27522.0
2016-12-12 14:30:00,48.52,48.57,48.51,48.55,13700.0,41.862,41.9051,41.8534,41.8879,13700.0
2016-12-12 15:00:00,48.55,48.57,48.5,48.54,21531.0,41.8879,41.9051,41.8447,41.8792,21531.0
2016-12-12 15:30:00,48.55,48.58,48.49,48.49,82491.0,41.8879,41.9138,41.8361,41.8361,82491.0
2016-12-13 09:30:00,48.23,48.29,48.06,48.29,86924.0,41.6118,41.6635,41.4651,41.6635,86924.0
2016-12-13 10:00:00,48.3,48.47,48.27,48.47,49473.0,41.6722,41.8188,41.6463,41.8188,49473.0
2016-12-13 10:30:00,48.47,48.69,48.47,48.5,103412.0,41.8188,42.0087,41.8188,41.8447,103412.0
2016-12-13 11:00:00,48.49,48.52,48.42,48.48,30020.0,41.8361,41.862,41.7757,41.8275,30020.0
2016-12-13 11:30:00,48.48,48.63,48.48,48.56,119985.0,41.8275,41.9569,41.8275,41.8965,119985.0
2016-12-13 12:00:00,48.55,48.55,48.38,48.44,34601.0,41.8879,41.8879,41.7412,41.793,34601.0
2016-12-13 12:30:00,48.42,48.48,48.31,48.33,40499.0,41.7757,41.8275,41.6808,41.6981,40499.0
2016-12-13 13:00:00,48.33,48.38,48.27,48.37,16664.0,41.6981,41.7412,41.6463,41.7326,16664.0
2016-12-13 13:30:00,48.38,48.41,48.35,48.38,23029.0,41.7412,41.7671,41.7153,41.7412,23029.0
2016-12-13 14:00:00,48.39,48.55,48.39,48.54,33734.0,41.7498,41.8879,41.7498,41.8792,33734.0
2016-12-13 14:30:00,48.56,48.56,48.45,48.49,46269.0,41.8965,41.8965,41.8016,41.8361,46269.0
2016-12-13 15:00:00,48.5,48.54,48.47,48.49,34269.0,41.8447,41.8792,41.8188,41.8361,34269.0
2016-12-13 15:30:00,48.48,48.54,48.45,48.47,124782.0,41.8275,41.8792,41.8016,41.8188,124782.0
2016-12-14 09:30:00,48.63,48.67,48.31,48.67,92975.0,41.9569,41.9914,41.6808,41.9914,92975.0
2016-12-14 10:00:00,48.7,48.83,48.65,48.68,96574.0,42.0173,42.1294,41.9741,42.0,96574.0
2016-12-14 10:30:00,48.68,48.79,48.62,48.63,63200.0,42.0,42.0949,41.9483,41.9569,63200.0
2016-12-14 11:00:00,48.63,48.78,48.61,48.71,59397.0,41.9569,42.0863,41.9396,42.0259,59397.0
2016-12-14 11:30:00,48.72,48.86,48.71,48.85,52751.0,42.0345,42.1553,42.0259,42.1467,52751.0
2016-12-14 12:00:00,48.85,48.91,48.82,48.85,22556.0,42.1467,42.1985,42.1208,42.1467,22556.0
2016-12-14 12:30:00,48.84,48.89,48.8,48.8,20153.0,42.1381,42.1812,42.1036,42.1036,20153.0
2016-12-14 13:00:00,48.76,48.84,48.75,48.78,11777.0,42.0691,42.1381,42.0604,42.0863,11777.0
2016-12-14 13:30:00,48.78,48.79,48.7,48.7,18201.0,42.0863,42.0949,42.0173,42.0173,18201.0
2016-12-14 14:00:00,48.77,49.07,48.56,49.07,40749.0,42.0777,42.3365,41.8965,42.3365,40749.0
2016-12-14 14:30:00,49.05,49.06,48.79,49.05,229215.0,42.3193,42.3279,42.0949,42.3193,229215.0
2016-12-14 15:00:00,49.05,49.2,48.96,49.12,353744.0,42.3193,42.4487,42.2416,42.3797,353744.0
2016-12-14 15:30:00,49.13,49.16,48.86,49.1,265003.0,42.3883,42.4142,42.1553,42.3624,265003.0
2016-12-15 09:30:00,49.01,49.14,48.6,48.6,144801.0,42.2847,42.3969,41.931,41.931,144801.0
2016-12-15 10:00:00,48.6,48.68,48.52,48.59,73695.0,41.931,42.0,41.862,41.9224,73695.0
2016-12-15 10:30:00,48.56,48.6,48.42,48.52,52429.0,41.8965,41.931,41.7757,41.862,52429.0
2016-12-15 11:00:00,48.48,48.51,48.37,48.46,38113.0,41.8275,41.8534,41.7326,41.8102,38113.0
2016-12-15 11:30:00,48.49,48.64,48.46,48.61,14079.0,41.8361,41.9655,41.8102,41.9396,14079.0
2016-12-15 12:00:00,48.61,48.67,48.55,48.57,17066.0,41.9396,41.9914,41.8879,41.9051,17066.0
2016-12-15 12:30:00,48.57,48.72,48.54,48.65,24418.0,41.9051,42.0345,41.8792,41.9741,24418.0
2016-12-15 13:00:00,48.62,48.64,48.52,48.55,16550.0,41.9483,41.9655,41.862,41.8879,16550.0
2016-12-15 13:30:00,48.52,48.75,48.5,48.75,27461.0,41.862,42.0604,41.8447,42.0604,27461.0
2016-12-15 14:00:00,48.78,48.78,48.65,48.71,24671.0,42.0863,42.0863,41.9741,42.0259,24671.0
2016-12-15 14:30:00,48.72,48.77,48.68,48.74,38593.0,42.0345,42.0777,42.0,42.0518,38593.0
2016-12-15 15:00:00,48.74,48.81,48.71,48.8,88819.0,42.0518,42.1122,42.0259,42.1036,88819.0
2016-12-15 15:30:00,48.79,48.8,48.67,48.7,141302.0,42.0949,42.1036,41.9914,42.0173,141302.0
2016-12-16 09:30:00,48.64,48.66,48.47,48.48,36887.0,41.9655,41.9828,41.8188,41.8275,36887.0
2016-12-16 10:00:00,48.47,48.52,48.37,48.44,23134.0,41.8188,41.862,41.7326,41.793,23134.0
2016-12-16 10:30:00,48.41,48.46,48.22,48.28,23967.0,41.7671,41.8102,41.6032,41.6549,23967.0
2016-12-16 11:00:00,48.29,48.56,48.26,48.56,43963.0,41.6635,41.8965,41.6377,41.8965,43963.0
2016-12-16 11:30:00,48.59,48.62,48.43,48.44,19563.0,41.9224,41.9483,41.7843,41.793,19563.0
2016-12-16 12:00:00,48.42,48.52,48.41,48.44,11051.0,41.7757,41.862,41.7671,41.793,11051.0
2016-12-16 12:30:00,48.47,48.6,48.46,48.52,10994.0,41.8188,41.931,41.8102,41.862,10994.0
2016-12-16 13:00:00,48.55,48.67,48.51,48.67,15750.0,41.8879,41.9914,41.8534,41.9914,15750.0
2016-12-16 13:30:00,48.66,48.67,48.57,48.66,16926.0,41.9828,41.9914,41.9051,41.9828,16926.0
2016-12-16 14:00:00,48.67,48.72,48.65,48.66,9325.0,41.9914,42.0345,41.9741,41.9828,9325.0
2016-12-16 14:30:00,48.66,48.66,48.59,48.62,35964.0,41.9828,41.9828,41.9224,41.9483,35964.0
2016-12-16 15:00:00,48.64,48.73,48.62,48.73,24238.0,41.9655,42.0432,41.9483,42.0432,24238.0
2016-12-16 15:30:00,48.72,48.9,48.72,48.82,65210.0,42.0345,42.1898,42.0345,42.1208,65210.0
2016-12-19 09:30:00,48.74,48.74,48.45,48.6,111078.0,42.0518,42.0518,41.8016,41.931,111078.0
2016-12-19 10:00:00,48.63,48.79,48.63,48.69,73969.0,41.9569,42.0949,41.9569,42.0087,73969.0
2016-12-19 10:30:00,48.69,48.69,48.42,48.42,80748.0,42.0087,42.0087,41.7757,41.7757,80748.0
2016-12-19 11:00:00,48.45,48.61,48.38,48.57,44024.0,41.8016,41.9396,41.7412,41.9051,44024.0
2016-12-19 11:30:00,48.54,48.71,48.51,48.71,14741.0,41.8792,42.0259,41.8534,42.0259,14741.0
2016-12-19 12:00:00,48.71,48.72,48.55,48.55,15348.0,42.0259,42.0345,41.8879,41.8879,15348.0
2016-12-19 12:30:00,48.56,48.59,48.49,48.51,11115.0,41.8965,41.9224,41.8361,41.8534,11115.0
2016-12-19 13:00:00,48.5,48.51,48.42,48.42,9742.0,41.8447,41.8534,41.7757,41.7757,9742.0
2016-12-19 13:30:00,48.43,48.47,48.35,48.37,13357.0,41.7843,41.8188,41.7153,41.7326,13357.0
2016-12-19 14:00:00,48.38,48.48,48.37,48.44,38052.0,41.7412,41.8275,41.7326,41.793,38052.0
2016-12-19 14:30:00,48.46,48.56,48.46,48.55,22884.0,41.8102,41.8965,41.8102,41.8879,22884.0
2016-12-19 15:00:00,48.56,48.7,48.52,48.58,27579.0,41.8965,42.0173,41.862,41.9138,27579.0
2016-12-19 15:30:00,48.58,48.6,48.47,48.48,61831.0,41.9138,41.931,41.8188,41.8275,61831.0
2016-12-20 09:30:00,48.3,48.4,48.01,48.05,88262.0,41.6722,41.7585,41.422,41.4565,88262.0
2016-12-20 10:00:00,48.05,48.19,47.99,48.17,93784.0,41.4565,41.5773,41.4047,41.56,93784.0
2016-12-20 10:30:00,48.18,48.23,48.14,48.18,54604.0,41.5686,41.6118,41.5341,41.5686,54604.0
2016-12-20 11:00:00,48.18,48.28,48.18,48.26,55221.0,41.5686,41.6549,41.5686,41.6377,55221.0
2016-12-20 11:30:00,48.25,48.37,48.22,48.31,32411.0,41.629,41.7326,41.6032,41.6808,32411.0
2016-12-20 12:00:00,48.32,48.34,48.15,48.18,13750.0,41.6894,41.7067,41.5428,41.5686,13750.0
2016-12-20 12:30:00,48.19,48.2,48.16,48.2,42675.0,41.5773,41.5859,41.5514,41.5859,42675.0
2016-12-20 13:00:00,48.2,48.2,48.08,48.09,10382.0,41.5859,41.5859,41.4824,41.491,10382.0
2016-12-20 13:30:00,48.08,48.14,48.07,48.14,19458.0,41.4824,41.5341,41.4737,41.5341,19458.0
2016-12-20 14:00:00,48.14,48.24,48.14,48.21,12900.0,41.5341,41.6204,41.5341,41.5945,12900.0
2016-12-20 14:30:00,48.21,48.29,48.2,48.27,31037.0,41.5945,41.6635,41.5859,41.6463,31037.0
2016-12-20 15:00:00,48.26,48.26,48.2,48.2,14175.0,41.6377,41.6377,41.5859,41.5859,14175.0
2016-12-20 15:30:00,48.19,48.22,48.07,48.07,76121.0,41.5773,41.6032,41.4737,41.4737,76121.0
2016-12-21 09:30:00,48.09,48.23,47.99,48.17,88699.0,41.491,41.6118,41.4047,41.56,88699.0
2016-12-21 10:00:00,48.16,48.24,48.1,48.17,37605.0,41.5514,41.6204,41.4996,41.56,37605.0
2016-12-21 10:30:00,48.18,48.31,48.18,48.31,17395.0,41.5686,41.6808,41.5686,41.6808,17395.0
2016-12-21 11:00:00,48.31,48.31,48.2,48.21,25437.0,41.6808,41.6808,41.5859,41.5945,25437.0
2016-12-21 11:30:00,48.21,48.35,48.21,48.28,20607.0,41.5945,41.7153,41.5945,41.6549,20607.0
2016-12-21 12:00:00,48.29,48.29,48.18,48.18,11153.0,41.6635,41.6635,41.5686,41.5686,11153.0
2016-12-21 12:30:00,48.18,48.21,48.17,48.18,9255.0,41.5686,41.5945,41.56,41.5686,9255.0
2016-12-21 13:00:00,48.18,48.19,48.17,48.17,3859.0,41.5686,41.5773,41.56,41.56,3859.0
2016-12-21 13:30:00,48.17,48.19,48.15,48.19,3300.0,41.56,41.5773,41.5428,41.5773,3300.0
2016-12-21 14:00:00,48.21,48.21,48.18,48.19,9237.0,41.5945,41.5945,41.5686,41.5773,9237.0
2016-12-21 14:30:00,48.21,48.22,48.2,48.2,7748.0,41.5945,41.6032,41.5859,41.5859,7748.0
2016-12-21 15:00:00,48.18,48.27,48.17,48.25,9135.0,41.5686,41.6463,41.56,41.629,9135.0
2016-12-21 15:30:00,48.25,48.39,48.23,48.39,81114.0,41.629,41.7498,41.6118,41.7498,81114.0
2016-12-22 09:30:00,48.36,48.48,48.3,48.44,37020.0,41.7239,41.8275,41.6722,41.793,37020.0
2016-12-22 10:00:00,48.43,48.54,48.39,48.54,16916.0,41.7843,41.8792,41.7498,41.8792,16916.0
2016-12-22 10:30:00,48.56,48.71,48.5,48.71,34393.0,41.8965,42.0259,41.8447,42.0259,34393.0
2016-12-22 11:00:00,48.68,48.84,48.68,48.84,30898.0,42.0,42.1381,42.0,42.1381,30898.0
2016-12-22 11:30:00,48.83,48.95,48.78,48.92,25255.0,42.1294,42.233,42.0863,42.2071,25255.0
2016-12-22 12:00:00,48.91,48.92,48.85,48.85,18376.0,42.1985,42.2071,42.1467,42.1467,18376.0
2016-12-22 12:30:00,48.84,48.84,48.64,48.69,13747.0,42.1381,42.1381,41.9655,42.0087,13747.0
2016-12-22 13:00:00,48.68,48.74,48.68,48.74,17260.0,42.0,42.0518,42.0,42.0518,17260.0
2016-12-22 13:30:00,48.72,48.74,48.6,48.66,13684.0,42.0345,42.0518,41.931,41.9828,13684.0
2016-12-22 14:00:00,48.67,48.7,48.65,48.7,7957.0,41.9914,42.0173,41.9741,42.0173,7957.0
2016-12-22 14:30:00,48.7,48.76,48.7,48.72,13614.0,42.0173,42.0691,42.0173,42.0345,13614.0
2016-12-22 15:00:00,48.72,48.85,48.72,48.78,129706.0,42.0345,42.1467,42.0345,42.0863,129706.0
2016-12-22 15:30:00,48.78,48.82,48.76,48.79,161571.0,42.0863,42.1208,42.0691,42.0949,161571.0
2016-12-23 09:30:00,48.76,48.77,48.58,48.77,38374.0,42.0691,42.0777,41.9138,42.0777,38374.0
2016-12-23 10:00:00,48.77,48.8,48.61,48.63,34309.0,42.0777,42.1036,41.9396,41.9569,34309.0
2016-12-23 10:30:00,48.62,48.73,48.55,48.67,30875.0,41.9483,42.0432,41.8879,41.9914,30875.0
2016-12-23 11:00:00,48.68,48.72,48.62,48.63,25901.0,42.0,42.0345,41.9483,41.9569,25901.0
2016-12-23 11:30:00,48.61,48.7,48.61,48.7,15415.0,41.9396,42.0173,41.9396,42.0173,15415.0
2016-12-23 12:00:00,48.7,48.72,48.65,48.67,65950.0,42.0173,42.0345,41.9741,41.9914,65950.0
2016-12-23 12:30:00,48.67,48.67,48.64,48.67,6413.0,41.9914,41.9914,41.9655,41.9914,6413.0
2016-12-23 13:00:00,48.67,48.68,48.62,48.63,12208.0,41.9914,42.0,41.9483,41.9569,12208.0
2016-12-23 13:30:00,48.61,48.65,48.61,48.65,8102.0,41.9396,41.9741,41.9396,41.9741,8102.0
2016-12-23 14:00:00,48.65,48.66,48.6,48.64,21125.0,41.9741,41.9828,41.931,41.9655,21125.0
2016-12-23 14:30:00,48.64,48.64,48.58,48.63,72013.0,41.9655,41.9655,41.9138,41.9569,72013.0
2016-12-23 15:00:00,48.62,48.62,48.58,48.61,82845.0,41.9483,41.9483,41.9138,41.9396,82845.0
2016-12-23 15:30:00,48.62,48.62,48.5,48.51,159750.0,41.9483,41.9483,41.8447,41.8534,159750.0
2016-12-27 09:30:00,48.43,48.47,48.11,48.11,104948.0,41.7843,41.8188,41.5082,41.5082,104948.0
2016-12-27 10:00:00,48.13,48.25,48.09,48.23,654646.0,41.5255,41.629,41.491,41.6118,654646.0
2016-12-27 10:30:00,48.23,48.3,48.21,48.29,269790.0,41.6118,41.6722,41.5945,41.6635,269790.0
2016-12-27 11:00:00,48.27,48.27,48.17,48.21,149574.0,41.6463,41.6463,41.56,41.5945,149574.0
2016-12-27 11:30:00,48.2,48.25,48.14,48.25,461734.0,41.5859,41.629,41.5341,41.629,461734.0
2016-12-27 12:00:00,48.25,48.29,48.23,48.23,32800.0,41.629,41.6635,41.6118,41.6118,32800.0
2016-12-27 12:30:00,48.23,48.29,48.23,48.27,60808.0,41.6118,41.6635,41.6118,41.6463,60808.0
2016-12-27 13:00:00,48.27,48.31,48.27,48.3,21154.0,41.6463,41.6808,41.6463,41.6722,21154.0
2016-12-27 13:30:00,48.29,48.34,48.29,48.33,11298.0,41.6635,41.7067,41.6635,41.6981,11298.0
2016-12-27 14:00:00,48.33,48.35,48.21,48.22,61470.0,41.6981,41.7153,41.5945,41.6032,61470.0
2016-12-27 14:30:00,48.24,48.26,48.21,48.26,21342.0,41.6204,41.6377,41.5945,41.6377,21342.0
2016-12-27 15:00:00,48.26,48.26,48.21,48.24,152646.0,41.6377,41.6377,41.5945,41.6204,152646.0
2016-12-27 15:30:00,48.24,48.31,48.2,48.3,414336.0,41.6204,41.6808,41.5859,41.6722,414336.0
2016-12-28 09:30:00,48.24,48.52,48.2,48.5,74768.0,41.6204,41.862,41.5859,41.8447,74768.0
2016-12-28 10:00:00,48.51,48.69,48.49,48.63,69353.0,41.8534,42.0087,41.8361,41.9569,69353.0
2016-12-28 10:30:00,48.62,48.71,48.56,48.65,78935.0,41.9483,42.0259,41.8965,41.9741,78935.0
2016-12-28 11:00:00,48.65,48.65,48.49,48.49,19814.0,41.9741,41.9741,41.8361,41.8361,19814.0
2016-12-28 11:30:00,48.49,48.6,48.49,48.59,28104.0,41.8361,41.931,41.8361,41.9224,28104.0
2016-12-28 12:00:00,48.62,48.78,48.62,48.7,44607.0,41.9483,42.0863,41.9483,42.0173,44607.0
2016-12-28 12:30:00,48.69,48.83,48.69,48.77,81890.0,42.0087,42.1294,42.0087,42.0777,81890.0
2016-12-28 13:00:00,48.76,48.82,48.76,48.8,204082.0,42.0691,42.1208,42.0691,42.1036,204082.0
2016-12-28 13:30:00,48.8,48.92,48.8,48.91,15933.0,42.1036,42.2071,42.1036,42.1985,15933.0
2016-12-28 14:00:00,48.87,48.95,48.82,48.91,40845.0,42.164,42.233,42.1208,42.1985,40845.0
2016-12-28 14:30:00,48.91,48.92,48.87,48.89,27299.0,42.1985,42.2071,42.164,42.1812,27299.0
2016-12-28 15:00:00,48.89,48.89,48.84,48.85,14180.0,42.1812,42.1812,42.1381,42.1467,14180.0
2016-12-28 15:30:00,48.86,48.92,48.79,48.82,157874.0,42.1553,42.2071,42.0949,42.1208,157874.0
2016-12-29 09:30:00,48.8,48.8,48.46,48.69,70329.0,42.1036,42.1036,41.8102,42.0087,70329.0
2016-12-29 10:00:00,48.69,48.72,48.57,48.61,36276.0,42.0087,42.0345,41.9051,41.9396,36276.0
2016-12-29 10:30:00,48.62,48.83,48.62,48.83,36805.0,41.9483,42.1294,41.9483,42.1294,36805.0
2016-12-29 11:00:00,48.8,48.87,48.78,48.79,56280.0,42.1036,42.164,42.0863,42.0949,56280.0
2016-12-29 11:30:00,48.78,48.95,48.74,48.94,35804.0,42.0863,42.233,42.0518,42.2244,35804.0
2016-12-29 12:00:00,48.93,49.01,48.86,48.88,33827.0,42.2157,42.2847,42.1553,42.1726,33827.0
2016-12-29 12:30:00,48.88,48.94,48.83,48.9,22957.0,42.1726,42.2244,42.1294,42.1898,22957.0
2016-12-29 13:00:00,48.89,48.96,48.89,48.93,15450.0,42.1812,42.2416,42.1812,42.2157,15450.0
2016-12-29 13:30:00,48.93,49.0,48.93,48.97,33951.0,42.2157,42.2761,42.2157,42.2502,33951.0
2016-12-29 14:00:00,48.91,48.92,48.87,48.92,25379.0,42.1985,42.2071,42.164,42.2071,25379.0
2016-12-29 14:30:00,48.92,48.97,48.89,48.91,20600.0,42.2071,42.2502,42.1812,42.1985,20600.0
2016-12-29 15:00:00,48.91,48.95,48.85,48.86,35457.0,42.1985,42.233,42.1467,42.1553,35457.0
2016-12-29 15:30:00,48.86,48.87,48.75,48.76,100344.0,42.1553,42.164,42.0604,42.0691,100344.0
2016-12-30 09:30:00,48.67,49.03,48.67,49.02,135197.0,41.9914,42.302,41.9914,42.2934,135197.0
2016-12-30 10:00:00,49.06,49.06,48.91,49.0,57406.0,42.3279,42.3279,42.1985,42.2761,57406.0
2016-12-30 10:30:00,48.99,48.99,48.86,48.86,30729.0,42.2675,42.2675,42.1553,42.1553,30729.0
2016-12-30 11:00:00,48.87,48.93,48.85,48.86,24389.0,42.164,42.2157,42.1467,42.1553,24389.0
2016-12-30 11:30:00,48.86,48.88,48.79,48.86,4882.0,42.1553,42.1726,42.0949,42.1553,4882.0
2016-12-30 12:00:00,48.85,48.96,48.85,48.96,62660.0,42.1467,42.2416,42.1467,42.2416,62660.0
2016-12-30 12:30:00,48.95,49.01,48.92,48.98,29805.0,42.233,42.2847,42.2071,42.2589,29805.0
2016-12-30 13:00:00,48.95,48.99,48.89,48.9,30837.0,42.233,42.2675,42.1812,42.1898,30837.0
2016-12-30 13:30:00,48.91,48.96,48.9,48.96,25567.0,42.1985,42.2416,42.1898,42.2416,25567.0
2016-12-30 14:00:00,48.95,49.0,48.94,49.0,28035.0,42.233,42.2761,42.2244,42.2761,28035.0
2016-12-30 14:30:00,49.0,49.06,48.96,49.04,62026.0,42.2761,42.3279,42.2416,42.3106,62026.0
2016-12-30 15:00:00,49.04,49.05,48.95,48.95,52658.0,42.3106,42.3193,42.233,42.233,52658.0
2016-12-30 15:30:00,48.94,49.11,48.94,48.95,137402.0,42.2244,42.371,42.2244,42.233,137402.0
2017-01-03 09:30:00,48.36,48.67,48.3,48.59,156047.0,41.7239,41.9914,41.6722,41.9224,156047.0
2017-01-03 10:00:00,48.6,48.61,48.24,48.4,76474.0,41.931,41.9396,41.6204,41.7585,76474.0
2017-01-03 10:30:00,48.4,48.88,48.35,48.86,82563.0,41.7585,42.1726,41.7153,42.1553,82563.0
2017-01-03 11:00:00,48.88,48.95,48.75,48.92,52779.0,42.1726,42.233,42.0604,42.2071,52779.0
2017-01-03 11:30:00,48.93,49.07,48.88,48.91,32040.0,42.2157,42.3365,42.1726,42.1985,32040.0
2017-01-03 12:00:00,48.88,48.98,48.85,48.91,23555.0,42.1726,42.2589,42.1467,42.1985,23555.0
2017-01-03 12:30:00,48.92,49.05,48.91,48.97,20918.0,42.2071,42.3193,42.1985,42.2502,20918.0
2017-01-03 13:00:00,48.98,49.07,48.93,48.93,15206.0,42.2589,42.3365,42.2157,42.2157,15206.0
2017-01-03 13:30:00,48.96,49.02,48.94,48.97,9185.0,42.2416,42.2934,42.2244,42.2502,9185.0
2017-01-03 14:00:00,48.94,48.96,48.89,48.96,8318.0,42.2244,42.2416,42.1812,42.2416,8318.0
2017-01-03 14:30:00,48.98,49.01,48.88,48.89,12421.0,42.2589,42.2847,42.1726,42.1812,12421.0
2017-01-03 15:00:00,48.82,48.84,48.74,48.82,14195.0,42.1208,42.1381,42.0518,42.1208,14195.0
2017-01-03 15:30:00,48.83,48.86,48.7,48.7,60452.0,42.1294,42.1553,42.0173,42.0173,60452.0
2017-01-04 09:30:00,48.5,48.52,48.26,48.35,153987.0,41.8447,41.862,41.6377,41.7153,153987.0
2017-01-04 10:00:00,48.3,48.42,48.24,48.34,77958.0,41.6722,41.7757,41.6204,41.7067,77958.0
2017-01-04 10:30:00,48.38,48.38,48.17,48.19,38545.0,41.7412,41.7412,41.56,41.5773,38545.0
2017-01-04 11:00:00,48.17,48.18,48.06,48.07,36160.0,41.56,41.5686,41.4651,41.4737,36160.0
2017-01-04 11:30:00,48.08,48.08,47.95,47.98,73412.0,41.4824,41.4824,41.3702,41.3961,73412.0
2017-01-04 12:00:00,47.97,47.97,47.89,47.95,53005.0,41.3875,41.3875,41.3184,41.3702,53005.0
2017-01-04 12:30:00,47.95,48.0,47.92,48.0,26978.0,41.3702,41.4133,41.3443,41.4133,26978.0
2017-01-04 13:00:00,48.0,48.05,47.99,48.0,9694.0,41.4133,41.4565,41.4047,41.4133,9694.0
2017-01-04 13:30:00,47.99,48.03,47.95,48.03,10852.0,41.4047,41.4392,41.3702,41.4392,10852.0
2017-01-04 14:00:00,48.03,48.04,47.91,47.95,47229.0,41.4392,41.4479,41.3357,41.3702,47229.0
2017-01-04 14:30:00,47.95,48.04,47.91,48.0,42180.0,41.3702,41.4479,41.3357,41.4133,42180.0
2017-01-04 15:00:00,47.98,47.98,47.91,47.92,12087.0,41.3961,41.3961,41.3357,41.3443,12087.0
2017-01-04 15:30:00,47.93,47.95,47.83,47.89,111070.0,41.3529,41.3702,41.2667,41.3184,111070.0
2017-01-05 09:30:00,47.99,48.16,47.91,48.07,116642.0,41.4047,41.5514,41.3357,41.4737,116642.0
2017-01-05 10:00:00,48.06,48.1,47.99,47.99,29755.0,41.4651,41.4996,41.4047,41.4047,29755.0
2017-01-05 10:30:00,48.03,48.14,48.03,48.14,55695.0,41.4392,41.5341,41.4392,41.5341,55695.0
2017-01-05 11:00:00,48.15,48.5,48.14,48.49,113767.0,41.5428,41.8447,41.5341,41.8361,113767.0
2017-01-05 11:30:00,48.46,48.67,48.46,48.54,70306.0,41.8102,41.9914,41.8102,41.8792,70306.0
2017-01-05 12:00:00,48.54,48.64,48.49,48.51,30612.0,41.8792,41.9655,41.8361,41.8534,30612.0
2017-01-05 12:30:00,48.5,48.53,48.44,48.48,17150.0,41.8447,41.8706,41.793,41.8275,17150.0
2017-01-05 13:00:00,48.48,48.51,48.42,48.47,10522.0,41.8275,41.8534,41.7757,41.8188,10522.0
2017-01-05 13:30:00,48.48,48.49,48.39,48.46,6045.0,41.8275,41.8361,41.7498,41.8102,6045.0
2017-01-05 14:00:00,48.43,48.43,48.32,48.37,37225.0,41.7843,41.7843,41.6894,41.7326,37225.0
2017-01-05 14:30:00,48.37,48.45,48.37,48.45,24650.0,41.7326,41.8016,41.7326,41.8016,24650.0
2017-01-05 15:00:00,48.4,48.4,48.33,48.34,10248.0,41.7585,41.7585,41.6981,41.7067,10248.0
2017-01-05 15:30:00,48.34,48.46,48.34,48.46,118175.0,41.7067,41.8102,41.7067,41.8102,118175.0
2017-01-06 09:30:00,48.35,48.59,48.28,48.41,77026.0,41.7153,41.9224,41.6549,41.7671,77026.0
2017-01-06 10:00:00,48.44,48.53,48.37,48.5,24353.0,41.793,41.8706,41.7326,41.8447,24353.0
2017-01-06 10:30:00,48.55,48.62,48.43,48.49,25550.0,41.8879,41.9483,41.7843,41.8361,25550.0
2017-01-06 11:00:00,48.5,48.58,48.48,48.48,32932.0,41.8447,41.9138,41.8275,41.8275,32932.0
2017-01-06 11:30:00,48.46,48.48,48.31,48.32,26871.0,41.8102,41.8275,41.6808,41.6894,26871.0
2017-01-06 12:00:00,48.34,48.4,48.33,48.34,6024.0,41.7067,41.7585,41.6981,41.7067,6024.0
2017-01-06 12:30:00,48.33,48.39,48.3,48.36,28934.0,41.6981,41.7498,41.6722,41.7239,28934.0
2017-01-06 13:00:00,48.35,48.42,48.29,48.42,13616.0,41.7153,41.7757,41.6635,41.7757,13616.0
2017-01-06 13:30:00,48.43,48.44,48.33,48.44,10637.0,41.7843,41.793,41.6981,41.793,10637.0
2017-01-06 14:00:00,48.44,48.53,48.38,48.52,18405.0,41.793,41.8706,41.7412,41.862,18405.0
2017-01-06 14:30:00,48.52,48.55,48.48,48.53,8861.0,41.862,41.8879,41.8275,41.8706,8861.0
2017-01-06 15:00:00,48.52,48.54,48.48,48.54,7127.0,41.862,41.8792,41.8275,41.8792,7127.0
2017-01-06 15:30:00,48.55,48.62,48.46,48.61,116555.0,41.8879,41.9483,41.8102,41.9396,116555.0
2017-01-09 09:30:00,48.66,49.03,48.61,48.83,122007.0,41.9828,42.302,41.9396,42.1294,122007.0
2017-01-09 10:00:00,48.83,48.98,48.83,48.85,103526.0,42.1294,42.2589,42.1294,42.1467,103526.0
2017-01-09 10:30:00,48.86,48.9,48.68,48.69,61511.0,42.1553,42.1898,42.0,42.0087,61511.0
2017-01-09 11:00:00,48.69,48.77,48.64,48.67,36700.0,42.0087,42.0777,41.9655,41.9914,36700.0
2017-01-09 11:30:00,48.66,48.73,48.62,48.64,36541.0,41.9828,42.0432,41.9483,41.9655,36541.0
2017-01-09 12:00:00,48.65,48.73,48.64,48.71,24862.0,41.9741,42.0432,41.9655,42.0259,24862.0
2017-01-09 12:30:00,48.69,48.77,48.67,48.7,19235.0,42.0087,42.0777,41.9914,42.0173,19235.0
2017-01-09 13:00:00,48.69,48.87,48.69,48.86,23086.0,42.0087,42.164,42.0087,42.1553,23086.0
2017-01-09 13:30:00,48.85,48.9,48.83,48.87,23909.0,42.1467,42.1898,42.1294,42.164,23909.0
2017-01-09 14:00:00,48.86,48.93,48.85,48.88,21508.0,42.1553,42.2157,42.1467,42.1726,21508.0
2017-01-09 14:30:00,48.86,48.94,48.86,48.87,40103.0,42.1553,42.2244,42.1553,42.164,40103.0
2017-01-09 15:00:00,48.88,48.89,48.84,48.84,18500.0,42.1726,42.1812,42.1381,42.1381,18500.0
2017-01-09 15:30:00,48.84,48.96,48.84,48.95,198004.0,42.1381,42.2416,42.1381,42.233,198004.0
2017-01-10 09:30:00,48.87,48.9,48.74,48.74,79886.0,42.164,42.1898,42.0518,42.0518,79886.0
2017-01-10 10:00:00,48.73,48.86,48.7,48.77,38453.0,42.0432,42.1553,42.0173,42.0777,38453.0
2017-01-10 10:30:00,48.76,48.79,48.55,48.62,44593.0,42.0691,42.0949,41.8879,41.9483,44593.0
2017-01-10 11:00:00,48.6,48.62,48.38,48.46,46607.0,41.931,41.9483,41.7412,41.8102,46607.0
2017-01-10 11:30:00,48.47,48.54,48.4,48.49,33059.0,41.8188,41.8792,41.7585,41.8361,33059.0
2017-01-10 12:00:00,48.5,48.52,48.45,48.49,20294.0,41.8447,41.862,41.8016,41.8361,20294.0
2017-01-10 12:30:00,48.48,48.53,48.44,48.52,77328.0,41.8275,41.8706,41.793,41.862,77328.0
2017-01-10 13:00:00,48.51,48.56,48.51,48.56,10500.0,41.8534,41.8965,41.8534,41.8965,10500.0
2017-01-10 13:30:00,48.56,48.66,48.51,48.66,12953.0,41.8965,41.9828,41.8534,41.9828,12953.0
2017-01-10 14:00:00,48.66,48.73,48.59,48.65,10465.0,41.9828,42.0432,41.9224,41.9741,10465.0
2017-01-10 14:30:00,48.65,48.65,48.58,48.59,10889.0,41.9741,41.9741,41.9138,41.9224,10889.0
2017-01-10 15:00:00,48.57,48.57,48.47,48.5,10513.0,41.9051,41.9051,41.8188,41.8447,10513.0
2017-01-10 15:30:00,48.5,48.51,48.42,48.47,53063.0,41.8447,41.8534,41.7757,41.8188,53063.0
2017-01-11 09:30:00,48.43,48.67,48.33,48.44,109150.0,41.7843,41.9914,41.6981,41.793,109150.0
2017-01-11 10:00:00,48.42,48.52,48.39,48.41,53107.0,41.7757,41.862,41.7498,41.7671,53107.0
2017-01-11 10:30:00,48.42,48.44,48.27,48.41,86267.0,41.7757,41.793,41.6463,41.7671,86267.0
2017-01-11 11:00:00,48.41,48.5,48.23,48.49,106961.0,41.7671,41.8447,41.6118,41.8361,106961.0
2017-01-11 11:30:00,48.48,48.7,48.34,48.34,112730.0,41.8275,42.0173,41.7067,41.7067,112730.0
2017-01-11 12:00:00,48.33,48.54,48.33,48.47,69129.0,41.6981,41.8792,41.6981,41.8188,69129.0
2017-01-11 12:30:00,48.47,48.6,48.46,48.5,45605.0,41.8188,41.931,41.8102,41.8447,45605.0
2017-01-11 13:00:00,48.5,48.7,48.47,48.67,54211.0,41.8447,42.0173,41.8188,41.9914,54211.0
2017-01-11 13:30:00,48.68,48.68,48.51,48.51,54732.0,42.0,42.0,41.8534,41.8534,54732.0
2017-01-11 14:00:00,48.51,48.57,48.49,48.51,69420.0,41.8534,41.9051,41.8361,41.8534,69420.0
2017-01-11 14:30:00,48.52,48.52,48.41,48.49,18000.0,41.862,41.862,41.7671,41.8361,18000.0
2017-01-11 15:00:00,48.48,48.48,48.42,48.44,25581.0,41.8275,41.8275,41.7757,41.793,25581.0
2017-01-11 15:30:00,48.43,48.44,48.34,48.4,103232.0,41.7843,41.793,41.7067,41.7585,103232.0
2017-01-12 09:30:00,48.46,48.82,48.46,48.77,145536.0,41.8102,42.1208,41.8102,42.0777,145536.0
2017-01-12 10:00:00,48.78,49.27,48.78,49.13,175805.0,42.0863,42.5091,42.0863,42.3883,175805.0
2017-01-12 10:30:00,49.12,49.25,49.07,49.16,93300.0,42.3797,42.4918,42.3365,42.4142,93300.0
2017-01-12 11:00:00,49.24,49.35,49.22,49.24,45349.0,42.4832,42.5781,42.4659,42.4832,45349.0
2017-01-12 11:30:00,49.23,49.32,49.18,49.27,34574.0,42.4746,42.5522,42.4314,42.5091,34574.0
2017-01-12 12:00:00,49.26,49.27,49.07,49.08,116265.0,42.5004,42.5091,42.3365,42.3451,116265.0
2017-01-12 12:30:00,49.09,49.1,49.02,49.03,29850.0,42.3538,42.3624,42.2934,42.302,29850.0
2017-01-12 13:00:00,49.0,49.01,48.95,48.99,15850.0,42.2761,42.2847,42.233,42.2675,15850.0
2017-01-12 13:30:00,48.99,48.99,48.84,48.88,33602.0,42.2675,42.2675,42.1381,42.1726,33602.0
2017-01-12 14:00:00,48.88,48.94,48.88,48.88,7400.0,42.1726,42.2244,42.1726,42.1726,7400.0
2017-01-12 14:30:00,48.88,48.88,48.75,48.86,31132.0,42.1726,42.1726,42.0604,42.1553,31132.0
2017-01-12 15:00:00,48.86,48.94,48.82,48.89,20021.0,42.1553,42.2244,42.1208,42.1812,20021.0
2017-01-12 15:30:00,48.86,48.87,48.74,48.77,70918.0,42.1553,42.164,42.0518,42.0777,70918.0
2017-01-13 09:30:00,48.62,48.62,48.15,48.32,163900.0,41.9483,41.9483,41.5428,41.6894,163900.0
2017-01-13 10:00:00,48.29,48.4,48.23,48.3,89441.0,41.6635,41.7585,41.6118,41.6722,89441.0
2017-01-13 10:30:00,48.28,48.31,48.24,48.3,26142.0,41.6549,41.6808,41.6204,41.6722,26142.0
2017-01-13 11:00:00,48.29,48.36,48.25,48.26,34166.0,41.6635,41.7239,41.629,41.6377,34166.0
2017-01-13 11:30:00,48.26,48.29,48.22,48.23,27810.0,41.6377,41.6635,41.6032,41.6118,27810.0
2017-01-13 12:00:00,48.23,48.39,48.22,48.39,24880.0,41.6118,41.7498,41.6032,41.7498,24880.0
2017-01-13 12:30:00,48.38,48.38,48.28,48.28,19140.0,41.7412,41.7412,41.6549,41.6549,19140.0
2017-01-13 13:00:00,48.28,48.32,48.27,48.32,8606.0,41.6549,41.6894,41.6463,41.6894,8606.0
2017-01-13 13:30:00,48.32,48.37,48.3,48.34,6814.0,41.6894,41.7326,41.6722,41.7067,6814.0
2017-01-13 14:00:00,48.35,48.51,48.35,48.51,20650.0,41.7153,41.8534,41.7153,41.8534,20650.0
2017-01-13 14:30:00,48.52,48.52,48.42,48.43,8200.0,41.862,41.862,41.7757,41.7843,8200.0
2017-01-13 15:00:00,48.43,48.45,48.42,48.44,4270.0,41.7843,41.8016,41.7757,41.793,4270.0
2017-01-13 15:30:00,48.44,48.47,48.37,48.4,78821.0,41.793,41.8188,41.7326,41.7585,78821.0
2017-01-17 09:30:00,48.65,48.96,48.61,48.87,171213.0,41.9741,42.2416,41.9396,42.164,171213.0
2017-01-17 10:00:00,48.89,48.93,48.66,48.8,71379.0,42.1812,42.2157,41.9828,42.1036,71379.0
2017-01-17 10:30:00,48.79,48.85,48.75,48.79,49427.0,42.0949,42.1467,42.0604,42.0949,49427.0
2017-01-17 11:00:00,48.8,48.94,48.79,48.88,45699.0,42.1036,42.2244,42.0949,42.1726,45699.0
2017-01-17 11:30:00,48.86,48.92,48.8,48.81,24313.0,42.1553,42.2071,42.1036,42.1122,24313.0
2017-01-17 12:00:00,48.81,48.9,48.8,48.84,20180.0,42.1122,42.1898,42.1036,42.1381,20180.0
2017-01-17 12:30:00,48.82,48.86,48.8,48.85,11789.0,42.1208,42.1553,42.1036,42.1467,11789.0
2017-01-17 13:00:00,48.85,48.87,48.83,48.85,6703.0,42.1467,42.164,42.1294,42.1467,6703.0
2017-01-17 13:30:00,48.84,48.95,48.84,48.91,16200.0,42.1381,42.233,42.1381,42.1985,16200.0
2017-01-17 14:00:00,48.9,49.05,48.89,49.03,26944.0,42.1898,42.3193,42.1812,42.302,26944.0
2017-01-17 14:30:00,49.08,49.11,49.0,49.07,36523.0,42.3451,42.371,42.2761,42.3365,36523.0
2017-01-17 15:00:00,49.06,49.14,49.06,49.11,40924.0,42.3279,42.3969,42.3279,42.371,40924.0
2017-01-17 15:30:00,49.1,49.11,49.05,49.07,107009.0,42.3624,42.371,42.3193,42.3365,107009.0
2017-01-18 09:30:00,48.93,49.22,48.89,48.99,161768.0,42.2157,42.4659,42.1812,42.2675,161768.0
2017-01-18 10:00:00,48.99,49.04,48.9,48.98,36117.0,42.2675,42.3106,42.1898,42.2589,36117.0
2017-01-18 10:30:00,48.96,49.08,48.94,48.99,26082.0,42.2416,42.3451,42.2244,42.2675,26082.0
2017-01-18 11:00:00,48.99,49.0,48.92,48.94,15040.0,42.2675,42.2761,42.2071,42.2244,15040.0
2017-01-18 11:30:00,48.92,49.04,48.9,49.04,8966.0,42.2071,42.3106,42.1898,42.3106,8966.0
2017-01-18 12:00:00,49.05,49.05,48.93,49.03,15919.0,42.3193,42.3193,42.2157,42.302,15919.0
2017-01-18 12:30:00,49.02,49.1,49.0,49.1,14803.0,42.2934,42.3624,42.2761,42.3624,14803.0
2017-01-18 13:00:00,49.11,49.12,49.06,49.11,42678.0,42.371,42.3797,42.3279,42.371,42678.0
2017-01-18 13:30:00,49.1,49.1,49.04,49.09,10925.0,42.3624,42.3624,42.3106,42.3538,10925.0
2017-01-18 14:00:00,49.09,49.09,49.02,49.06,9945.0,42.3538,42.3538,42.2934,42.3279,9945.0
2017-01-18 14:30:00,49.09,49.11,49.04,49.05,16167.0,42.3538,42.371,42.3106,42.3193,16167.0
2017-01-18 15:00:00,49.04,49.07,49.02,49.03,6792.0,42.3106,42.3365,42.2934,42.302,6792.0
2017-01-18 15:30:00,49.01,49.02,48.86,48.89,67520.0,42.2847,42.2934,42.1553,42.1812,67520.0
2017-01-19 09:30:00,48.79,48.96,48.71,48.93,52443.0,42.0949,42.2416,42.0259,42.2157,52443.0
2017-01-19 10:00:00,48.94,49.1,48.92,48.97,73627.0,42.2244,42.3624,42.2071,42.2502,73627.0
2017-01-19 10:30:00,48.98,49.15,48.98,49.12,23450.0,42.2589,42.4055,42.2589,42.3797,23450.0
2017-01-19 11:00:00,49.13,49.33,49.13,49.23,45659.0,42.3883,42.5608,42.3883,42.4746,45659.0
2017-01-19 11:30:00,49.23,49.28,49.19,49.25,20550.0,42.4746,42.5177,42.44,42.4918,20550.0
2017-01-19 12:00:00,49.24,49.34,49.23,49.31,28759.0,42.4832,42.5695,42.4746,42.5436,28759.0
2017-01-19 12:30:00,49.28,49.32,49.22,49.24,18691.0,42.5177,42.5522,42.4659,42.4832,18691.0
2017-01-19 13:00:00,49.25,49.32,49.23,49.32,21388.0,42.4918,42.5522,42.4746,42.5522,21388.0
2017-01-19 13:30:00,49.31,49.32,49.24,49.28,34068.0,42.5436,42.5522,42.4832,42.5177,34068.0
2017-01-19 14:00:00,49.29,49.49,49.28,49.33,52201.0,42.5263,42.6989,42.5177,42.5608,52201.0
2017-01-19 14:30:00,49.33,49.35,49.28,49.34,18764.0,42.5608,42.5781,42.5177,42.5695,18764.0
2017-01-19 15:00:00,49.35,49.37,49.24,49.26,45405.0,42.5781,42.5953,42.4832,42.5004,45405.0
2017-01-19 15:30:00,49.26,49.33,49.25,49.31,106615.0,42.5004,42.5608,42.4918,42.5436,106615.0
2017-01-20 09:30:00,49.13,49.19,48.88,49.02,77297.0,42.3883,42.44,42.1726,42.2934,77297.0
2017-01-20 10:00:00,49.01,49.05,48.96,49.03,27497.0,42.2847,42.3193,42.2416,42.302,27497.0
2017-01-20 10:30:00,49.02,49.04,48.95,48.99,17300.0,42.2934,42.3106,42.233,42.2675,17300.0
2017-01-20 11:00:00,48.97,49.0,48.95,48.97,18790.0,42.2502,42.2761,42.233,42.2502,18790.0
2017-01-20 11:30:00,49.0,49.02,48.94,48.96,7194.0,42.2761,42.2934,42.2244,42.2416,7194.0
2017-01-20 12:00:00,48.95,49.13,48.94,49.09,64748.0,42.233,42.3883,42.2244,42.3538,64748.0
2017-01-20 12:30:00,49.09,49.26,49.09,49.2,33380.0,42.3538,42.5004,42.3538,42.4487,33380.0
2017-01-20 13:00:00,49.19,49.2,49.02,49.07,15588.0,42.44,42.4487,42.2934,42.3365,15588.0
2017-01-20 13:30:00,49.06,49.11,49.05,49.08,7518.0,42.3279,42.371,42.3193,42.3451,7518.0
2017-01-20 14:00:00,49.06,49.17,49.06,49.15,6089.0,42.3279,42.4228,42.3279,42.4055,6089.0
2017-01-20 14:30:00,49.11,49.17,49.1,49.13,9987.0,42.371,42.4228,42.3624,42.3883,9987.0
2017-01-20 15:00:00,49.12,49.21,49.07,49.18,9400.0,42.3797,42.4573,42.3365,42.4314,9400.0
2017-01-20 15:30:00,49.21,49.21,49.06,49.06,31049.0,42.4573,42.4573,42.3279,42.3279,31049.0
2017-01-23 09:30:00,49.2,49.2,48.97,49.12,77194.0,42.4487,42.4487,42.2502,42.3797,77194.0
2017-01-23 10:00:00,49.13,49.3,49.08,49.3,38523.0,42.3883,42.535,42.3451,42.535,38523.0
2017-01-23 10:30:00,49.31,49.4,49.29,49.37,47883.0,42.5436,42.6212,42.5263,42.5953,47883.0
2017-01-23 11:00:00,49.35,49.41,49.3,49.35,25240.0,42.5781,42.6299,42.535,42.5781,25240.0
2017-01-23 11:30:00,49.35,49.52,49.32,49.46,22364.0,42.5781,42.7248,42.5522,42.673,22364.0
2017-01-23 12:00:00,49.46,49.5,49.42,49.44,33347.0,42.673,42.7075,42.6385,42.6557,33347.0
2017-01-23 12:30:00,49.44,49.44,49.39,49.4,10800.0,42.6557,42.6557,42.6126,42.6212,10800.0
2017-01-23 13:00:00,49.4,49.41,49.34,49.39,11158.0,42.6212,42.6299,42.5695,42.6126,11158.0
2017-01-23 13:30:00,49.39,49.4,49.24,49.33,56001.0,42.6126,42.6212,42.4832,42.5608,56001.0
2017-01-23 14:00:00,49.32,49.39,49.31,49.34,11700.0,42.5522,42.6126,42.5436,42.5695,11700.0
2017-01-23 14:30:00,49.33,49.33,49.28,49.28,18256.0,42.5608,42.5608,42.5177,42.5177,18256.0
2017-01-23 15:00:00,49.27,49.31,49.2,49.24,23459.0,42.5091,42.5436,42.4487,42.4832,23459.0
2017-01-23 15:30:00,49.24,49.26,49.18,49.25,35508.0,42.4832,42.5004,42.4314,42.4918,35508.0
2017-01-24 09:30:00,49.05,49.06,48.89,49.01,100669.0,42.3193,42.3279,42.1812,42.2847,100669.0
2017-01-24 10:00:00,49.01,49.07,48.94,49.03,48864.0,42.2847,42.3365,42.2244,42.302,48864.0
2017-01-24 10:30:00,49.02,49.12,48.98,49.09,21108.0,42.2934,42.3797,42.2589,42.3538,21108.0
2017-01-24 11:00:00,49.07,49.08,48.95,49.0,26139.0,42.3365,42.3451,42.233,42.2761,26139.0
2017-01-24 11:30:00,49.01,49.03,48.89,48.92,17029.0,42.2847,42.302,42.1812,42.2071,17029.0
2017-01-24 12:00:00,48.89,48.92,48.69,48.72,37472.0,42.1812,42.2071,42.0087,42.0345,37472.0
2017-01-24 12:30:00,48.72,48.75,48.68,48.69,24190.0,42.0345,42.0604,42.0,42.0087,24190.0
2017-01-24 13:00:00,48.69,48.69,48.48,48.53,47679.0,42.0087,42.0087,41.8275,41.8706,47679.0
2017-01-24 13:30:00,48.51,48.51,48.37,48.44,39298.0,41.8534,41.8534,41.7326,41.793,39298.0
2017-01-24 14:00:00,48.44,48.47,48.4,48.47,21605.0,41.793,41.8188,41.7585,41.8188,21605.0
2017-01-24 14:30:00,48.46,48.49,48.4,48.43,55347.0,41.8102,41.8361,41.7585,41.7843,55347.0
2017-01-24 15:00:00,48.41,48.52,48.4,48.49,17800.0,41.7671,41.862,41.7585,41.8361,17800.0
2017-01-24 15:30:00,48.47,48.51,48.37,48.5,81379.0,41.8188,41.8534,41.7326,41.8447,81379.0
2017-01-25 09:30:00,48.1,48.13,47.92,48.0,169024.0,41.4996,41.5255,41.3443,41.4133,169024.0
2017-01-25 10:00:00,48.0,48.1,47.95,48.09,49867.0,41.4133,41.4996,41.3702,41.491,49867.0
2017-01-25 10:30:00,48.11,48.11,47.98,48.0,27930.0,41.5082,41.5082,41.3961,41.4133,27930.0
2017-01-25 11:00:00,48.0,48.04,47.93,48.02,22183.0,41.4133,41.4479,41.3529,41.4306,22183.0
2017-01-25 11:30:00,48.02,48.11,48.02,48.09,24370.0,41.4306,41.5082,41.4306,41.491,24370.0
2017-01-25 12:00:00,48.09,48.1,48.05,48.09,15724.0,41.491,41.4996,41.4565,41.491,15724.0
2017-01-25 12:30:00,48.1,48.12,48.07,48.1,9686.0,41.4996,41.5169,41.4737,41.4996,9686.0
2017-01-25 13:00:00,48.07,48.09,48.06,48.06,15081.0,41.4737,41.491,41.4651,41.4651,15081.0
2017-01-25 13:30:00,48.07,48.09,47.98,48.02,20304.0,41.4737,41.491,41.3961,41.4306,20304.0
2017-01-25 14:00:00,47.99,48.05,47.99,48.01,71459.0,41.4047,41.4565,41.4047,41.422,71459.0
2017-01-25 14:30:00,48.02,48.08,48.01,48.07,9964.0,41.4306,41.4824,41.422,41.4737,9964.0
2017-01-25 15:00:00,48.08,48.1,48.02,48.04,23936.0,41.4824,41.4996,41.4306,41.4479,23936.0
2017-01-25 15:30:00,48.04,48.05,47.94,48.02,64712.0,41.4479,41.4565,41.3616,41.4306,64712.0
2017-01-26 09:30:00,48.0,48.1,47.94,47.96,52785.0,41.4133,41.4996,41.3616,41.3788,52785.0
2017-01-26 10:00:00,47.96,48.2,47.96,48.19,47737.0,41.3788,41.5859,41.3788,41.5773,47737.0
2017-01-26 10:30:00,48.14,48.25,48.07,48.24,19966.0,41.5341,41.629,41.4737,41.6204,19966.0
2017-01-26 11:00:00,48.22,48.28,48.16,48.2,17996.0,41.6032,41.6549,41.5514,41.5859,17996.0
2017-01-26 11:30:00,48.21,48.23,48.12,48.16,20039.0,41.5945,41.6118,41.5169,41.5514,20039.0
2017-01-26 12:00:00,48.17,48.23,48.17,48.23,18973.0,41.56,41.6118,41.56,41.6118,18973.0
2017-01-26 12:30:00,48.23,48.27,48.2,48.21,10755.0,41.6118,41.6463,41.5859,41.5945,10755.0
2017-01-26 13:00:00,48.22,48.31,48.21,48.26,39394.0,41.6032,41.6808,41.5945,41.6377,39394.0
2017-01-26 13:30:00,48.26,48.28,48.21,48.22,7184.0,41.6377,41.6549,41.5945,41.6032,7184.0
2017-01-26 14:00:00,48.21,48.25,48.16,48.16,9222.0,41.5945,41.629,41.5514,41.5514,9222.0
2017-01-26 14:30:00,48.18,48.22,48.17,48.22,8575.0,41.5686,41.6032,41.56,41.6032,8575.0
2017-01-26 15:00:00,48.23,48.26,48.21,48.22,10336.0,41.6118,41.6377,41.5945,41.6032,10336.0
2017-01-26 15:30:00,48.21,48.26,48.19,48.21,36764.0,41.5945,41.6377,41.5773,41.5945,36764.0
2017-01-27 09:30:00,48.2,48.45,48.12,48.43,105337.0,41.5859,41.8016,41.5169,41.7843,105337.0
2017-01-27 10:00:00,48.43,48.48,48.33,48.45,50988.0,41.7843,41.8275,41.6981,41.8016,50988.0
2017-01-27 10:30:00,48.46,48.55,48.36,48.55,36264.0,41.8102,41.8879,41.7239,41.8879,36264.0
2017-01-27 11:00:00,48.55,48.56,48.47,48.51,18769.0,41.8879,41.8965,41.8188,41.8534,18769.0
2017-01-27 11:30:00,48.52,48.55,48.48,48.48,23789.0,41.862,41.8879,41.8275,41.8275,23789.0
2017-01-27 12:00:00,48.48,48.51,48.47,48.5,11734.0,41.8275,41.8534,41.8188,41.8447,11734.0
2017-01-27 12:30:00,48.5,48.57,48.48,48.51,48092.0,41.8447,41.9051,41.8275,41.8534,48092.0
2017-01-27 13:00:00,48.51,48.53,48.46,48.47,10400.0,41.8534,41.8706,41.8102,41.8188,10400.0
2017-01-27 13:30:00,48.43,48.45,48.35,48.41,35600.0,41.7843,41.8016,41.7153,41.7671,35600.0
2017-01-27 14:00:00,48.42,48.43,48.38,48.39,27145.0,41.7757,41.7843,41.7412,41.7498,27145.0
2017-01-27 14:30:00,48.38,48.4,48.34,48.39,4000.0,41.7412,41.7585,41.7067,41.7498,4000.0
2017-01-27 15:00:00,48.38,48.43,48.38,48.43,34852.0,41.7412,41.7843,41.7412,41.7843,34852.0
2017-01-27 15:30:00,48.43,48.44,48.38,48.38,69039.0,41.7843,41.793,41.7412,41.7412,69039.0
2017-01-30 09:30:00,48.74,49.39,48.74,49.2,147869.0,42.0518,42.6126,42.0518,42.4487,147869.0
2017-01-30 10:00:00,49.22,49.35,49.17,49.27,32780.0,42.4659,42.5781,42.4228,42.5091,32780.0
2017-01-30 10:30:00,49.25,49.43,49.23,49.36,33934.0,42.4918,42.6471,42.4746,42.5867,33934.0
2017-01-30 11:00:00,49.38,49.39,49.17,49.32,45081.0,42.604,42.6126,42.4228,42.5522,45081.0
2017-01-30 11:30:00,49.33,49.33,49.14,49.16,22265.0,42.5608,42.5608,42.3969,42.4142,22265.0
2017-01-30 12:00:00,49.15,49.18,49.1,49.13,15337.0,42.4055,42.4314,42.3624,42.3883,15337.0
2017-01-30 12:30:00,49.14,49.16,49.09,49.13,17176.0,42.3969,42.4142,42.3538,42.3883,17176.0
2017-01-30 13:00:00,49.12,49.14,49.07,49.09,9246.0,42.3797,42.3969,42.3365,42.3538,9246.0
2017-01-30 13:30:00,49.08,49.15,49.08,49.14,24823.0,42.3451,42.4055,42.3451,42.3969,24823.0
2017-01-30 14:00:00,49.07,49.07,48.95,48.96,44842.0,42.3365,42.3365,42.233,42.2416,44842.0
2017-01-30 14:30:00,48.96,49.03,48.95,49.02,29773.0,42.2416,42.302,42.233,42.2934,29773.0
2017-01-30 15:00:00,49.0,49.08,49.0,49.06,16120.0,42.2761,42.3451,42.2761,42.3279,16120.0
2017-01-30 15:30:00,49.05,49.12,49.0,49.05,91888.0,42.3193,42.3797,42.2761,42.3193,91888.0
2017-01-31 09:30:00,49.24,49.31,49.06,49.24,133223.0,42.4832,42.5436,42.3279,42.4832,133223.0
2017-01-31 10:00:00,49.23,49.35,49.06,49.16,66216.0,42.4746,42.5781,42.3279,42.4142,66216.0
2017-01-31 10:30:00,49.15,49.18,49.01,49.08,68967.0,42.4055,42.4314,42.2847,42.3451,68967.0
2017-01-31 11:00:00,49.08,49.11,48.98,49.07,32845.0,42.3451,42.371,42.2589,42.3365,32845.0
2017-01-31 11:30:00,49.07,49.19,49.06,49.15,70137.0,42.3365,42.44,42.3279,42.4055,70137.0
2017-01-31 12:00:00,49.15,49.15,49.03,49.03,38378.0,42.4055,42.4055,42.302,42.302,38378.0
2017-01-31 12:30:00,49.02,49.08,49.0,49.03,21735.0,42.2934,42.3451,42.2761,42.302,21735.0
2017-01-31 13:00:00,49.03,49.15,49.02,49.03,19285.0,42.302,42.4055,42.2934,42.302,19285.0
2017-01-31 13:30:00,49.01,49.11,49.0,49.1,31544.0,42.2847,42.371,42.2761,42.3624,31544.0
2017-01-31 14:00:00,49.1,49.1,48.99,49.0,28710.0,42.3624,42.3624,42.2675,42.2761,28710.0
2017-01-31 14:30:00,49.0,49.03,48.85,48.86,50476.0,42.2761,42.302,42.1467,42.1553,50476.0
2017-01-31 15:00:00,48.85,48.85,48.74,48.79,33343.0,42.1467,42.1467,42.0518,42.0949,33343.0
2017-01-31 15:30:00,48.79,48.79,48.61,48.74,93021.0,42.0949,42.0949,41.9396,42.0518,93021.0
2017-02-01 09:30:00,48.37,48.37,48.14,48.34,106406.0,41.7326,41.7326,41.5341,41.7067,106406.0
2017-02-01 10:00:00,48.33,48.52,48.29,48.52,73657.0,41.6981,41.862,41.6635,41.862,73657.0
2017-02-01 10:30:00,48.53,48.67,48.49,48.64,75834.0,41.8706,41.9914,41.8361,41.9655,75834.0
2017-02-01 11:00:00,48.64,48.67,48.54,48.66,36549.0,41.9655,41.9914,41.8792,41.9828,36549.0
2017-02-01 11:30:00,48.67,48.8,48.63,48.73,40507.0,41.9914,42.1036,41.9569,42.0432,40507.0
2017-02-01 12:00:00,48.72,48.9,48.69,48.85,28383.0,42.0345,42.1898,42.0087,42.1467,28383.0
2017-02-01 12:30:00,48.82,48.82,48.75,48.77,15153.0,42.1208,42.1208,42.0604,42.0777,15153.0
2017-02-01 13:00:00,48.77,48.81,48.7,48.77,19414.0,42.0777,42.1122,42.0173,42.0777,19414.0
2017-02-01 13:30:00,48.77,48.81,48.73,48.77,32990.0,42.0777,42.1122,42.0432,42.0777,32990.0
2017-02-01 14:00:00,48.78,48.86,48.62,48.7,47137.0,42.0863,42.1553,41.9483,42.0173,47137.0
2017-02-01 14:30:00,48.7,48.88,48.7,48.85,34765.0,42.0173,42.1726,42.0173,42.1467,34765.0
2017-02-01 15:00:00,48.8,48.87,48.77,48.78,13391.0,42.1036,42.164,42.0777,42.0863,13391.0
2017-02-01 15:30:00,48.78,48.8,48.68,48.72,51060.0,42.0863,42.1036,42.0,42.0345,51060.0
2017-02-02 09:30:00,48.71,48.98,48.69,48.81,114341.0,42.0259,42.2589,42.0087,42.1122,114341.0
2017-02-02 10:00:00,48.81,48.88,48.73,48.82,19119.0,42.1122,42.1726,42.0432,42.1208,19119.0
2017-02-02 10:30:00,48.79,48.88,48.62,48.62,20700.0,42.0949,42.1726,41.9483,41.9483,20700.0
2017-02-02 11:00:00,48.59,48.65,48.57,48.65,29618.0,41.9224,41.9741,41.9051,41.9741,29618.0
2017-02-02 11:30:00,48.69,48.93,48.68,48.93,15950.0,42.0087,42.2157,42.0,42.2157,15950.0
2017-02-02 12:00:00,48.93,48.96,48.84,48.88,27246.0,42.2157,42.2416,42.1381,42.1726,27246.0
2017-02-02 12:30:00,48.88,48.88,48.77,48.79,6884.0,42.1726,42.1726,42.0777,42.0949,6884.0
2017-02-02 13:00:00,48.79,48.92,48.79,48.92,180476.0,42.0949,42.2071,42.0949,42.2071,180476.0
2017-02-02 13:30:00,48.92,48.92,48.77,48.82,48059.0,42.2071,42.2071,42.0777,42.1208,48059.0
2017-02-02 14:00:00,48.81,48.96,48.81,48.96,32369.0,42.1122,42.2416,42.1122,42.2416,32369.0
2017-02-02 14:30:00,48.97,48.98,48.9,48.94,46777.0,42.2502,42.2589,42.1898,42.2244,46777.0
2017-02-02 15:00:00,48.94,48.94,48.86,48.88,43049.0,42.2244,42.2244,42.1553,42.1726,43049.0
2017-02-02 15:30:00,48.89,48.96,48.84,48.89,44316.0,42.1812,42.2416,42.1381,42.1812,44316.0
2017-02-03 09:30:00,48.46,48.62,48.41,48.55,73115.0,41.8102,41.9483,41.7671,41.8879,73115.0
2017-02-03 10:00:00,48.56,48.57,48.34,48.41,56602.0,41.8965,41.9051,41.7067,41.7671,56602.0
2017-02-03 10:30:00,48.41,48.45,48.26,48.33,63722.0,41.7671,41.8016,41.6377,41.6981,63722.0
2017-02-03 11:00:00,48.32,48.37,48.2,48.34,31680.0,41.6894,41.7326,41.5859,41.7067,31680.0
2017-02-03 11:30:00,48.32,48.35,48.26,48.26,17871.0,41.6894,41.7153,41.6377,41.6377,17871.0
2017-02-03 12:00:00,48.26,48.28,48.22,48.28,16506.0,41.6377,41.6549,41.6032,41.6549,16506.0
2017-02-03 12:30:00,48.26,48.32,48.24,48.27,25600.0,41.6377,41.6894,41.6204,41.6463,25600.0
2017-02-03 13:00:00,48.26,48.32,48.23,48.32,24258.0,41.6377,41.6894,41.6118,41.6894,24258.0
2017-02-03 13:30:00,48.31,48.34,48.28,48.33,19142.0,41.6808,41.7067,41.6549,41.6981,19142.0
2017-02-03 14:00:00,48.3,48.3,48.25,48.27,9671.0,41.6722,41.6722,41.629,41.6463,9671.0
2017-02-03 14:30:00,48.28,48.29,48.23,48.25,20812.0,41.6549,41.6635,41.6118,41.629,20812.0
2017-02-03 15:00:00,48.24,48.25,48.17,48.21,13844.0,41.6204,41.629,41.56,41.5945,13844.0
2017-02-03 15:30:00,48.21,48.21,48.09,48.14,56066.0,41.5945,41.5945,41.491,41.5341,56066.0
2017-02-06 09:30:00,48.31,48.4,48.22,48.3,35217.0,41.6808,41.7585,41.6032,41.6722,35217.0
2017-02-06 10:00:00,48.29,48.34,48.18,48.2,16706.0,41.6635,41.7067,41.5686,41.5859,16706.0
2017-02-06 10:30:00,48.23,48.34,48.23,48.33,17400.0,41.6118,41.7067,41.6118,41.6981,17400.0
2017-02-06 11:00:00,48.35,48.35,48.29,48.33,10393.0,41.7153,41.7153,41.6635,41.6981,10393.0
2017-02-06 11:30:00,48.33,48.36,48.3,48.35,14625.0,41.6981,41.7239,41.6722,41.7153,14625.0
2017-02-06 12:00:00,48.35,48.38,48.32,48.38,5078.0,41.7153,41.7412,41.6894,41.7412,5078.0
2017-02-06 12:30:00,48.39,48.54,48.39,48.54,24678.0,41.7498,41.8792,41.7498,41.8792,24678.0
2017-02-06 13:00:00,48.53,48.61,48.52,48.56,13212.0,41.8706,41.9396,41.862,41.8965,13212.0
2017-02-06 13:30:00,48.59,48.61,48.49,48.52,21180.0,41.9224,41.9396,41.8361,41.862,21180.0
2017-02-06 14:00:00,48.52,48.55,48.52,48.53,33767.0,41.862,41.8879,41.862,41.8706,33767.0
2017-02-06 14:30:00,48.52,48.57,48.52,48.57,6112.0,41.862,41.9051,41.862,41.9051,6112.0
2017-02-06 15:00:00,48.58,48.58,48.51,48.52,15436.0,41.9138,41.9138,41.8534,41.862,15436.0
2017-02-06 15:30:00,48.53,48.55,48.5,48.51,26672.0,41.8706,41.8879,41.8447,41.8534,26672.0
2017-02-07 09:30:00,48.47,48.56,48.32,48.34,56524.0,41.8188,41.8965,41.6894,41.7067,56524.0
2017-02-07 10:00:00,48.33,48.36,48.27,48.32,25381.0,41.6981,41.7239,41.6463,41.6894,25381.0
2017-02-07 10:30:00,48.31,48.39,48.31,48.37,28907.0,41.6808,41.7498,41.6808,41.7326,28907.0
2017-02-07 11:00:00,48.37,48.53,48.35,48.51,11805.0,41.7326,41.8706,41.7153,41.8534,11805.0
2017-02-07 11:30:00,48.51,48.51,48.48,48.48,3800.0,41.8534,41.8534,41.8275,41.8275,3800.0
2017-02-07 12:00:00,48.5,48.77,48.49,48.77,34148.0,41.8447,42.0777,41.8361,42.0777,34148.0
2017-02-07 12:30:00,48.76,48.86,48.72,48.8,21263.0,42.0691,42.1553,42.0345,42.1036,21263.0
2017-02-07 13:00:00,48.82,48.86,48.77,48.77,7150.0,42.1208,42.1553,42.0777,42.0777,7150.0
2017-02-07 13:30:00,48.78,48.79,48.63,48.63,39010.0,42.0863,42.0949,41.9569,41.9569,39010.0
2017-02-07 14:00:00,48.66,48.77,48.62,48.74,16148.0,41.9828,42.0777,41.9483,42.0518,16148.0
2017-02-07 14:30:00,48.75,48.77,48.7,48.72,22971.0,42.0604,42.0777,42.0173,42.0345,22971.0
2017-02-07 15:00:00,48.71,48.72,48.66,48.67,35818.0,42.0259,42.0345,41.9828,41.9914,35818.0
2017-02-07 15:30:00,48.72,48.78,48.69,48.71,138394.0,42.0345,42.0863,42.0087,42.0259,138394.0
2017-02-08 09:30:00,48.95,49.17,48.91,49.1,75668.0,42.233,42.4228,42.1985,42.3624,75668.0
2017-02-08 10:00:00,49.08,49.16,49.03,49.05,62888.0,42.3451,42.4142,42.302,42.3193,62888.0
2017-02-08 10:30:00,49.05,49.11,48.79,48.82,41024.0,42.3193,42.371,42.0949,42.1208,41024.0
2017-02-08 11:00:00,48.82,48.94,48.71,48.92,45212.0,42.1208,42.2244,42.0259,42.2071,45212.0
2017-02-08 11:30:00,48.94,49.15,48.91,49.15,34249.0,42.2244,42.4055,42.1985,42.4055,34249.0
2017-02-08 12:00:00,49.15,49.15,49.01,49.04,22532.0,42.4055,42.4055,42.2847,42.3106,22532.0
2017-02-08 12:30:00,49.04,49.09,49.01,49.01,14865.0,42.3106,42.3538,42.2847,42.2847,14865.0
2017-02-08 13:00:00,49.0,49.0,48.88,48.89,26650.0,42.2761,42.2761,42.1726,42.1812,26650.0
2017-02-08 13:30:00,48.88,48.89,48.8,48.83,32447.0,42.1726,42.1812,42.1036,42.1294,32447.0
2017-02-08 14:00:00,48.84,48.89,48.82,48.86,17552.0,42.1381,42.1812,42.1208,42.1553,17552.0
2017-02-08 14:30:00,48.86,48.86,48.78,48.82,33173.0,42.1553,42.1553,42.0863,42.1208,33173.0
2017-02-08 15:00:00,48.83,48.88,48.78,48.78,20317.0,42.1294,42.1726,42.0863,42.0863,20317.0
2017-02-08 15:30:00,48.76,48.82,48.74,48.8,56034.0,42.0691,42.1208,42.0518,42.1036,56034.0
2017-02-09 09:30:00,48.7,48.7,48.43,48.45,60214.0,42.0173,42.0173,41.7843,41.8016,60214.0
2017-02-09 10:00:00,48.45,48.45,48.19,48.2,359293.0,41.8016,41.8016,41.5773,41.5859,359293.0
2017-02-09 10:30:00,48.2,48.27,48.17,48.19,84096.0,41.5859,41.6463,41.56,41.5773,84096.0
2017-02-09 11:00:00,48.19,48.2,48.03,48.05,45031.0,41.5773,41.5859,41.4392,41.4565,45031.0
2017-02-09 11:30:00,48.04,48.09,47.98,48.08,51141.0,41.4479,41.491,41.3961,41.4824,51141.0
2017-02-09 12:00:00,48.08,48.1,48.03,48.1,27775.0,41.4824,41.4996,41.4392,41.4996,27775.0
2017-02-09 12:30:00,48.1,48.13,48.05,48.1,21143.0,41.4996,41.5255,41.4565,41.4996,21143.0
2017-02-09 13:00:00,48.11,48.12,48.06,48.09,10250.0,41.5082,41.5169,41.4651,41.491,10250.0
2017-02-09 13:30:00,48.09,48.12,48.06,48.06,13607.0,41.491,41.5169,41.4651,41.4651,13607.0
2017-02-09 14:00:00,48.06,48.11,48.05,48.11,16600.0,41.4651,41.5082,41.4565,41.5082,16600.0
2017-02-09 14:30:00,48.11,48.11,48.04,48.06,22482.0,41.5082,41.5082,41.4479,41.4651,22482.0
2017-02-09 15:00:00,48.06,48.09,48.05,48.05,10675.0,41.4651,41.491,41.4565,41.4565,10675.0
2017-02-09 15:30:00,48.06,48.14,48.06,48.1,82542.0,41.4651,41.5341,41.4651,41.4996,82542.0
2017-02-10 09:30:00,47.8,47.95,47.73,47.93,76790.0,41.2408,41.3702,41.1804,41.3529,76790.0
2017-02-10 10:00:00,47.93,47.98,47.86,47.88,42974.0,41.3529,41.3961,41.2926,41.3098,42974.0
2017-02-10 10:30:00,47.85,47.85,47.78,47.8,42918.0,41.2839,41.2839,41.2235,41.2408,42918.0
2017-02-10 11:00:00,47.82,47.87,47.81,47.86,15988.0,41.258,41.3012,41.2494,41.2926,15988.0
2017-02-10 11:30:00,47.85,47.88,47.83,47.83,17764.0,41.2839,41.3098,41.2667,41.2667,17764.0
2017-02-10 12:00:00,47.86,47.87,47.81,47.81,12830.0,41.2926,41.3012,41.2494,41.2494,12830.0
2017-02-10 12:30:00,47.8,47.82,47.77,47.77,20376.0,41.2408,41.258,41.2149,41.2149,20376.0
2017-02-10 13:00:00,47.77,47.78,47.64,47.7,53984.0,41.2149,41.2235,41.1027,41.1545,53984.0
2017-02-10 13:30:00,47.7,47.71,47.59,47.65,40808.0,41.1545,41.1631,41.0596,41.1114,40808.0
2017-02-10 14:00:00,47.69,47.69,47.63,47.66,12226.0,41.1459,41.1459,41.0941,41.12,12226.0
2017-02-10 14:30:00,47.66,47.78,47.66,47.76,18320.0,41.12,41.2235,41.12,41.2063,18320.0
2017-02-10 15:00:00,47.76,47.77,47.73,47.75,22620.0,41.2063,41.2149,41.1804,41.1976,22620.0
2017-02-10 15:30:00,47.75,47.75,47.68,47.73,144418.0,41.1976,41.1976,41.1373,41.1804,144418.0
2017-02-13 09:30:00,47.44,47.51,47.3,47.47,64477.0,40.9302,40.9906,40.8094,40.9561,64477.0
2017-02-13 10:00:00,47.46,47.5,47.37,47.49,20956.0,40.9474,40.982,40.8698,40.9733,20956.0
2017-02-13 10:30:00,47.5,47.55,47.42,47.42,43177.0,40.982,41.0251,40.9129,40.9129,43177.0
2017-02-13 11:00:00,47.42,47.53,47.41,47.48,27409.0,40.9129,41.0078,40.9043,40.9647,27409.0
2017-02-13 11:30:00,47.47,47.57,47.47,47.57,11545.0,40.9561,41.0423,40.9561,41.0423,11545.0
2017-02-13 12:00:00,47.58,47.58,47.52,47.58,5540.0,41.051,41.051,40.9992,41.051,5540.0
2017-02-13 12:30:00,47.56,47.56,47.52,47.53,25917.0,41.0337,41.0337,40.9992,41.0078,25917.0
2017-02-13 13:00:00,47.52,47.54,47.45,47.46,14050.0,40.9992,41.0165,40.9388,40.9474,14050.0
2017-02-13 13:30:00,47.45,47.52,47.45,47.52,4500.0,40.9388,40.9992,40.9388,40.9992,4500.0
2017-02-13 14:00:00,47.55,47.57,47.52,47.56,11562.0,41.0251,41.0423,40.9992,41.0337,11562.0
2017-02-13 14:30:00,47.57,47.62,47.57,47.62,3934.0,41.0423,41.0855,41.0423,41.0855,3934.0
2017-02-13 15:00:00,47.62,47.65,47.59,47.64,9074.0,41.0855,41.1114,41.0596,41.1027,9074.0
2017-02-13 15:30:00,47.65,47.68,47.59,47.61,35135.0,41.1114,41.1373,41.0596,41.0769,35135.0
2017-02-14 09:30:00,47.74,47.85,47.73,47.78,42103.0,41.189,41.2839,41.1804,41.2235,42103.0
2017-02-14 10:00:00,47.77,47.78,47.57,47.65,50864.0,41.2149,41.2235,41.0423,41.1114,50864.0
2017-02-14 10:30:00,47.65,47.73,47.62,47.64,36776.0,41.1114,41.1804,41.0855,41.1027,36776.0
2017-02-14 11:00:00,47.64,47.69,47.54,47.57,10380.0,41.1027,41.1459,41.0165,41.0423,10380.0
2017-02-14 11:30:00,47.57,47.63,47.55,47.56,12960.0,41.0423,41.0941,41.0251,41.0337,12960.0
2017-02-14 12:00:00,47.58,47.61,47.55,47.61,28950.0,41.051,41.0769,41.0251,41.0769,28950.0
2017-02-14 12:30:00,47.6,47.6,47.51,47.52,13231.0,41.0682,41.0682,40.9906,40.9992,13231.0
2017-02-14 13:00:00,47.52,47.54,47.45,47.47,11740.0,40.9992,41.0165,40.9388,40.9561,11740.0
2017-02-14 13:30:00,47.5,47.5,47.47,47.5,14637.0,40.982,40.982,40.9561,40.982,14637.0
2017-02-14 14:00:00,47.51,47.51,47.45,47.49,3745.0,40.9906,40.9906,40.9388,40.9733,3745.0
2017-02-14 14:30:00,47.5,47.56,47.5,47.55,4773.0,40.982,41.0337,40.982,41.0251,4773.0
2017-02-14 15:00:00,47.54,47.54,47.51,47.51,7466.0,41.0165,41.0165,40.9906,40.9906,7466.0
2017-02-14 15:30:00,47.53,47.53,47.39,47.46,64216.0,41.0078,41.0078,40.887,40.9474,64216.0
2017-02-15 09:30:00,47.65,47.68,47.36,47.4,60604.0,41.1114,41.1373,40.8612,40.8957,60604.0
2017-02-15 10:00:00,47.44,47.52,47.43,47.49,63250.0,40.9302,40.9992,40.9216,40.9733,63250.0
2017-02-15 10:30:00,47.49,47.49,47.41,47.46,29355.0,40.9733,40.9733,40.9043,40.9474,29355.0
2017-02-15 11:00:00,47.46,47.47,47.39,47.4,28250.0,40.9474,40.9561,40.887,40.8957,28250.0
2017-02-15 11:30:00,47.38,47.56,47.36,47.51,173044.0,40.8784,41.0337,40.8612,40.9906,173044.0
2017-02-15 12:00:00,47.5,47.53,47.42,47.42,26439.0,40.982,41.0078,40.9129,40.9129,26439.0
2017-02-15 12:30:00,47.42,47.44,47.37,47.41,7971.0,40.9129,40.9302,40.8698,40.9043,7971.0
2017-02-15 13:00:00,47.37,47.44,47.37,47.38,6224.0,40.8698,40.9302,40.8698,40.8784,6224.0
2017-02-15 13:30:00,47.36,47.36,47.24,47.29,50280.0,40.8612,40.8612,40.7576,40.8008,50280.0
2017-02-15 14:00:00,47.27,47.3,47.21,47.22,8011.0,40.7835,40.8094,40.7317,40.7404,8011.0
2017-02-15 14:30:00,47.21,47.25,47.17,47.17,6385.0,40.7317,40.7663,40.6972,40.6972,6385.0
2017-02-15 15:00:00,47.17,47.19,47.12,47.16,166972.0,40.6972,40.7145,40.6541,40.6886,166972.0
2017-02-15 15:30:00,47.17,47.21,47.16,47.18,93678.0,40.6972,40.7317,40.6886,40.7059,93678.0
2017-02-16 09:30:00,47.22,47.29,47.09,47.25,66140.0,40.7404,40.8008,40.6282,40.7663,66140.0
2017-02-16 10:00:00,47.27,47.37,47.24,47.35,46008.0,40.7835,40.8698,40.7576,40.8525,46008.0
2017-02-16 10:30:00,47.36,47.53,47.29,47.47,74709.0,40.8612,41.0078,40.8008,40.9561,74709.0
2017-02-16 11:00:00,47.44,47.62,47.44,47.5,21267.0,40.9302,41.0855,40.9302,40.982,21267.0
2017-02-16 11:30:00,47.51,47.54,47.47,47.47,26201.0,40.9906,41.0165,40.9561,40.9561,26201.0
2017-02-16 12:00:00,47.47,47.57,47.47,47.49,40062.0,40.9561,41.0423,40.9561,40.9733,40062.0
2017-02-16 12:30:00,47.5,47.53,47.39,47.44,8664.0,40.982,41.0078,40.887,40.9302,8664.0
2017-02-16 13:00:00,47.45,47.51,47.45,47.49,15040.0,40.9388,40.9906,40.9388,40.9733,15040.0
2017-02-16 13:30:00,47.5,47.52,47.47,47.49,14305.0,40.982,40.9992,40.9561,40.9733,14305.0
2017-02-16 14:00:00,47.49,47.56,47.47,47.52,28490.0,40.9733,41.0337,40.9561,40.9992,28490.0
2017-02-16 14:30:00,47.53,47.57,47.48,47.49,23462.0,41.0078,41.0423,40.9647,40.9733,23462.0
2017-02-16 15:00:00,47.5,47.5,47.44,47.45,27278.0,40.982,40.982,40.9302,40.9388,27278.0
2017-02-16 15:30:00,47.44,47.44,47.31,47.31,55258.0,40.9302,40.9302,40.818,40.818,55258.0
2017-02-17 09:30:00,47.57,47.6,47.44,47.44,63579.0,41.0423,41.0682,40.9302,40.9302,63579.0
2017-02-17 10:00:00,47.47,47.47,47.36,47.44,53776.0,40.9561,40.9561,40.8612,40.9302,53776.0
2017-02-17 10:30:00,47.44,47.55,47.43,47.55,42224.0,40.9302,41.0251,40.9216,41.0251,42224.0
2017-02-17 11:00:00,47.56,47.59,47.49,47.56,69517.0,41.0337,41.0596,40.9733,41.0337,69517.0
2017-02-17 11:30:00,47.55,47.55,47.46,47.49,33171.0,41.0251,41.0251,40.9474,40.9733,33171.0
2017-02-17 12:00:00,47.51,47.52,47.43,47.47,48741.0,40.9906,40.9992,40.9216,40.9561,48741.0
2017-02-17 12:30:00,47.47,47.54,47.47,47.49,33923.0,40.9561,41.0165,40.9561,40.9733,33923.0
2017-02-17 13:00:00,47.48,47.5,47.45,47.45,8450.0,40.9647,40.982,40.9388,40.9388,8450.0
2017-02-17 13:30:00,47.45,47.46,47.44,47.44,11572.0,40.9388,40.9474,40.9302,40.9302,11572.0
2017-02-17 14:00:00,47.44,47.44,47.39,47.4,5738.0,40.9302,40.9302,40.887,40.8957,5738.0
2017-02-17 14:30:00,47.4,47.42,47.37,47.41,12881.0,40.8957,40.9129,40.8698,40.9043,12881.0
2017-02-17 15:00:00,47.4,47.4,47.37,47.39,6930.0,40.8957,40.8957,40.8698,40.887,6930.0
2017-02-17 15:30:00,47.39,47.4,47.32,47.32,64152.0,40.887,40.8957,40.8267,40.8267,64152.0
2017-02-21 09:30:00,47.22,47.22,46.94,46.99,70905.0,40.7404,40.7404,40.4988,40.5419,70905.0
2017-02-21 10:00:00,46.96,47.01,46.92,46.99,45850.0,40.5161,40.5592,40.4815,40.5419,45850.0
2017-02-21 10:30:00,47.0,47.1,46.96,47.1,22384.0,40.5506,40.6368,40.5161,40.6368,22384.0
2017-02-21 11:00:00,47.11,47.19,47.06,47.19,7201.0,40.6455,40.7145,40.6023,40.7145,7201.0
2017-02-21 11:30:00,47.2,47.2,47.09,47.1,14748.0,40.7231,40.7231,40.6282,40.6368,14748.0
2017-02-21 12:00:00,47.09,47.11,47.06,47.08,36088.0,40.6282,40.6455,40.6023,40.6196,36088.0
2017-02-21 12:30:00,47.09,47.13,47.08,47.13,12400.0,40.6282,40.6627,40.6196,40.6627,12400.0
2017-02-21 13:00:00,47.15,47.17,47.12,47.12,10350.0,40.68,40.6972,40.6541,40.6541,10350.0
2017-02-21 13:30:00,47.13,47.15,47.11,47.12,15030.0,40.6627,40.68,40.6455,40.6541,15030.0
2017-02-21 14:00:00,47.14,47.14,47.04,47.06,13024.0,40.6714,40.6714,40.5851,40.6023,13024.0
2017-02-21 14:30:00,47.05,47.05,47.01,47.04,15400.0,40.5937,40.5937,40.5592,40.5851,15400.0
2017-02-21 15:00:00,47.05,47.05,46.98,46.98,13978.0,40.5937,40.5937,40.5333,40.5333,13978.0
2017-02-21 15:30:00,46.99,47.01,46.93,46.96,72389.0,40.5419,40.5592,40.4902,40.5161,72389.0
2017-02-22 09:30:00,47.03,47.15,47.03,47.12,29327.0,40.5764,40.68,40.5764,40.6541,29327.0
2017-02-22 10:00:00,47.11,47.11,47.04,47.04,11955.0,40.6455,40.6455,40.5851,40.5851,11955.0
2017-02-22 10:30:00,47.05,47.09,47.02,47.07,11488.0,40.5937,40.6282,40.5678,40.611,11488.0
2017-02-22 11:00:00,47.1,47.17,47.1,47.14,5594.0,40.6368,40.6972,40.6368,40.6714,5594.0
2017-02-22 11:30:00,47.15,47.22,47.12,47.22,3920.0,40.68,40.7404,40.6541,40.7404,3920.0
2017-02-22 12:00:00,47.24,47.25,47.19,47.24,7200.0,40.7576,40.7663,40.7145,40.7576,7200.0
2017-02-22 12:30:00,47.21,47.23,47.15,47.15,3047.0,40.7317,40.749,40.68,40.68,3047.0
2017-02-22 13:00:00,47.14,47.15,47.1,47.12,6876.0,40.6714,40.68,40.6368,40.6541,6876.0
2017-02-22 13:30:00,47.1,47.14,47.1,47.13,3720.0,40.6368,40.6714,40.6368,40.6627,3720.0
2017-02-22 14:00:00,47.13,47.22,47.11,47.16,41623.0,40.6627,40.7404,40.6455,40.6886,41623.0
2017-02-22 14:30:00,47.16,47.27,47.16,47.26,71614.0,40.6886,40.7835,40.6886,40.7749,71614.0
2017-02-22 15:00:00,47.27,47.27,47.19,47.19,61031.0,40.7835,40.7835,40.7145,40.7145,61031.0
2017-02-22 15:30:00,47.18,47.19,47.15,47.17,133973.0,40.7059,40.7145,40.68,40.6972,133973.0
2017-02-23 09:30:00,47.04,47.32,47.03,47.27,62217.0,40.5851,40.8267,40.5764,40.7835,62217.0
2017-02-23 10:00:00,47.26,47.55,47.26,47.54,53281.0,40.7749,41.0251,40.7749,41.0165,53281.0
2017-02-23 10:30:00,47.54,47.73,47.47,47.67,36228.0,41.0165,41.1804,40.9561,41.1286,36228.0
2017-02-23 11:00:00,47.67,47.79,47.65,47.73,50234.0,41.1286,41.2322,41.1114,41.1804,50234.0
2017-02-23 11:30:00,47.7,47.71,47.63,47.7,34850.0,41.1545,41.1631,41.0941,41.1545,34850.0
2017-02-23 12:00:00,47.7,47.7,47.5,47.51,80446.0,41.1545,41.1545,40.982,40.9906,80446.0
2017-02-23 12:30:00,47.51,47.52,47.35,47.46,39754.0,40.9906,40.9992,40.8525,40.9474,39754.0
2017-02-23 13:00:00,47.49,47.57,47.44,47.57,8650.0,40.9733,41.0423,40.9302,41.0423,8650.0
2017-02-23 13:30:00,47.56,47.57,47.51,47.53,31600.0,41.0337,41.0423,40.9906,41.0078,31600.0
2017-02-23 14:00:00,47.51,47.57,47.51,47.53,6630.0,40.9906,41.0423,40.9906,41.0078,6630.0
2017-02-23 14:30:00,47.53,47.55,47.5,47.5,11605.0,41.0078,41.0251,40.982,40.982,11605.0
2017-02-23 15:00:00,47.5,47.53,47.43,47.47,14278.0,40.982,41.0078,40.9216,40.9561,14278.0
2017-02-23 15:30:00,47.47,47.56,47.45,47.45,52889.0,40.9561,41.0337,40.9388,40.9388,52889.0
2017-02-24 09:30:00,47.89,47.93,47.61,47.64,71434.0,41.3184,41.3529,41.0769,41.1027,71434.0
2017-02-24 10:00:00,47.63,47.74,47.62,47.71,64722.0,41.0941,41.189,41.0855,41.1631,64722.0
2017-02-24 10:30:00,47.73,47.74,47.54,47.55,22743.0,41.1804,41.189,41.0165,41.0251,22743.0
2017-02-24 11:00:00,47.53,47.61,47.51,47.59,32723.0,41.0078,41.0769,40.9906,41.0596,32723.0
2017-02-24 11:30:00,47.59,47.66,47.57,47.66,15600.0,41.0596,41.12,41.0423,41.12,15600.0
2017-02-24 12:00:00,47.66,47.66,47.53,47.54,17882.0,41.12,41.12,41.0078,41.0165,17882.0
2017-02-24 12:30:00,47.49,47.58,47.49,47.57,6030.0,40.9733,41.051,40.9733,41.0423,6030.0
2017-02-24 13:00:00,47.58,47.66,47.55,47.65,17216.0,41.051,41.12,41.0251,41.1114,17216.0
2017-02-24 13:30:00,47.63,47.64,47.56,47.59,12124.0,41.0941,41.1027,41.0337,41.0596,12124.0
2017-02-24 14:00:00,47.55,47.6,47.55,47.58,5107.0,41.0251,41.0682,41.0251,41.051,5107.0
2017-02-24 14:30:00,47.55,47.57,47.53,47.57,6800.0,41.0251,41.0423,41.0078,41.0423,6800.0
2017-02-24 15:00:00,47.57,47.63,47.55,47.57,30682.0,41.0423,41.0941,41.0251,41.0423,30682.0
2017-02-24 15:30:00,47.57,47.57,47.48,47.48,33485.0,41.0423,41.0423,40.9647,40.9647,33485.0
2017-02-27 09:30:00,47.56,47.62,47.24,47.25,54624.0,41.0337,41.0855,40.7576,40.7663,54624.0
2017-02-27 10:00:00,47.28,47.34,47.12,47.12,77675.0,40.7921,40.8439,40.6541,40.6541,77675.0
2017-02-27 10:30:00,47.12,47.19,47.1,47.19,29509.0,40.6541,40.7145,40.6368,40.7145,29509.0
2017-02-27 11:00:00,47.19,47.24,47.15,47.21,16100.0,40.7145,40.7576,40.68,40.7317,16100.0
2017-02-27 11:30:00,47.21,47.31,47.21,47.3,14000.0,40.7317,40.818,40.7317,40.8094,14000.0
2017-02-27 12:00:00,47.31,47.31,47.22,47.24,8108.0,40.818,40.818,40.7404,40.7576,8108.0
2017-02-27 12:30:00,47.23,47.24,47.18,47.19,10115.0,40.749,40.7576,40.7059,40.7145,10115.0
2017-02-27 13:00:00,47.19,47.22,47.18,47.18,11647.0,40.7145,40.7404,40.7059,40.7059,11647.0
2017-02-27 13:30:00,47.14,47.17,47.14,47.17,6499.0,40.6714,40.6972,40.6714,40.6972,6499.0
2017-02-27 14:00:00,47.16,47.16,47.07,47.07,19922.0,40.6886,40.6886,40.611,40.611,19922.0
2017-02-27 14:30:00,47.1,47.11,47.06,47.06,23573.0,40.6368,40.6455,40.6023,40.6023,23573.0
2017-02-27 15:00:00,47.07,47.1,47.04,47.05,78442.0,40.611,40.6368,40.5851,40.5937,78442.0
2017-02-27 15:30:00,47.04,47.13,47.02,47.04,135137.0,40.5851,40.6627,40.5678,40.5851,135137.0
2017-02-28 09:30:00,47.21,47.38,47.21,47.38,33965.0,40.7317,40.8784,40.7317,40.8784,33965.0
2017-02-28 10:00:00,47.39,47.45,47.31,47.45,26464.0,40.887,40.9388,40.818,40.9388,26464.0
2017-02-28 10:30:00,47.45,47.45,47.31,47.35,26800.0,40.9388,40.9388,40.818,40.8525,26800.0
2017-02-28 11:00:00,47.34,47.37,47.31,47.33,26715.0,40.8439,40.8698,40.818,40.8353,26715.0
2017-02-28 11:30:00,47.4,47.44,47.38,47.43,26950.0,40.8957,40.9302,40.8784,40.9216,26950.0
2017-02-28 12:00:00,47.43,47.69,47.43,47.62,14753.0,40.9216,41.1459,40.9216,41.0855,14753.0
2017-02-28 12:30:00,47.63,47.67,47.6,47.66,17239.0,41.0941,41.1286,41.0682,41.12,17239.0
2017-02-28 13:00:00,47.68,47.69,47.59,47.66,12498.0,41.1373,41.1459,41.0596,41.12,12498.0
2017-02-28 13:30:00,47.66,47.67,47.6,47.63,10466.0,41.12,41.1286,41.0682,41.0941,10466.0
2017-02-28 14:00:00,47.62,47.73,47.62,47.71,18954.0,41.0855,41.1804,41.0855,41.1631,18954.0
2017-02-28 14:30:00,47.69,47.7,47.63,47.68,36116.0,41.1459,41.1545,41.0941,41.1373,36116.0
2017-02-28 15:00:00,47.68,47.71,47.65,47.68,40502.0,41.1373,41.1631,41.1114,41.1373,40502.0
2017-02-28 15:30:00,47.68,47.76,47.67,47.75,85496.0,41.1373,41.2063,41.1286,41.1976,85496.0
2017-03-01 09:30:00,47.1,47.15,46.92,46.96,87842.0,40.6368,40.68,40.4815,40.5161,87842.0
2017-03-01 10:00:00,46.96,46.96,46.79,46.9,76424.0,40.5161,40.5161,40.3694,40.4643,76424.0
2017-03-01 10:30:00,46.92,47.02,46.89,47.01,36924.0,40.4815,40.5678,40.4557,40.5592,36924.0
2017-03-01 11:00:00,46.96,46.96,46.83,46.86,32938.0,40.5161,40.5161,40.4039,40.4298,32938.0
2017-03-01 11:30:00,46.88,46.89,46.81,46.81,19951.0,40.447,40.4557,40.3866,40.3866,19951.0
2017-03-01 12:00:00,46.81,46.81,46.7,46.72,46304.0,40.3866,40.3866,40.2917,40.309,46304.0
2017-03-01 12:30:00,46.73,46.81,46.71,46.79,9863.0,40.3176,40.3866,40.3004,40.3694,9863.0
2017-03-01 13:00:00,46.78,46.84,46.77,46.8,24343.0,40.3608,40.4125,40.3521,40.378,24343.0
2017-03-01 13:30:00,46.8,46.8,46.73,46.77,16290.0,40.378,40.378,40.3176,40.3521,16290.0
2017-03-01 14:00:00,46.77,46.8,46.73,46.75,17532.0,40.3521,40.378,40.3176,40.3349,17532.0
2017-03-01 14:30:00,46.77,46.81,46.76,46.8,6702.0,40.3521,40.3866,40.3435,40.378,6702.0
2017-03-01 15:00:00,46.79,46.84,46.77,46.82,48609.0,40.3694,40.4125,40.3521,40.3953,48609.0
2017-03-01 15:30:00,46.81,46.85,46.75,46.84,56575.0,40.3866,40.4211,40.3349,40.4125,56575.0
2017-03-02 09:30:00,46.86,47.04,46.86,46.93,61928.0,40.4298,40.5851,40.4298,40.4902,61928.0
2017-03-02 10:00:00,46.92,47.04,46.92,46.95,15104.0,40.4815,40.5851,40.4815,40.5074,15104.0
2017-03-02 10:30:00,46.95,47.04,46.94,47.01,16920.0,40.5074,40.5851,40.4988,40.5592,16920.0
2017-03-02 11:00:00,47.03,47.17,47.0,47.16,28517.0,40.5764,40.6972,40.5506,40.6886,28517.0
2017-03-02 11:30:00,47.14,47.23,47.09,47.09,35427.0,40.6714,40.749,40.6282,40.6282,35427.0
2017-03-02 12:00:00,47.09,47.2,47.09,47.2,6746.0,40.6282,40.7231,40.6282,40.7231,6746.0
2017-03-02 12:30:00,47.19,47.19,47.1,47.13,20310.0,40.7145,40.7145,40.6368,40.6627,20310.0
2017-03-02 13:00:00,47.14,47.21,47.13,47.16,20508.0,40.6714,40.7317,40.6627,40.6886,20508.0
2017-03-02 13:30:00,47.14,47.17,47.12,47.13,22390.0,40.6714,40.6972,40.6541,40.6627,22390.0
2017-03-02 14:00:00,47.11,47.21,47.09,47.17,13680.0,40.6455,40.7317,40.6282,40.6972,13680.0
2017-03-02 14:30:00,47.17,47.19,47.12,47.18,29874.0,40.6972,40.7145,40.6541,40.7059,29874.0
2017-03-02 15:00:00,47.18,47.32,47.18,47.25,36983.0,40.7059,40.8267,40.7059,40.7663,36983.0
2017-03-02 15:30:00,47.26,47.43,47.24,47.38,81809.0,40.7749,40.9216,40.7576,40.8784,81809.0
2017-03-03 09:30:00,47.39,47.56,47.16,47.54,56378.0,40.887,41.0337,40.6886,41.0165,56378.0
2017-03-03 10:00:00,47.56,47.65,47.42,47.6,101008.0,41.0337,41.1114,40.9129,41.0682,101008.0
2017-03-03 10:30:00,47.64,47.64,47.41,47.53,34707.0,41.1027,41.1027,40.9043,41.0078,34707.0
2017-03-03 11:00:00,47.54,47.62,47.52,47.57,60166.0,41.0165,41.0855,40.9992,41.0423,60166.0
2017-03-03 11:30:00,47.6,47.67,47.55,47.56,30976.0,41.0682,41.1286,41.0251,41.0337,30976.0
2017-03-03 12:00:00,47.58,47.63,47.55,47.59,31005.0,41.051,41.0941,41.0251,41.0596,31005.0
2017-03-03 12:30:00,47.59,47.59,47.51,47.57,26421.0,41.0596,41.0596,40.9906,41.0423,26421.0
2017-03-03 13:00:00,47.59,47.66,47.54,47.63,60044.0,41.0596,41.12,41.0165,41.0941,60044.0
2017-03-03 13:30:00,47.61,47.64,47.54,47.54,125159.0,41.0769,41.1027,41.0165,41.0165,125159.0
2017-03-03 14:00:00,47.59,47.63,47.53,47.59,12907.0,41.0596,41.0941,41.0078,41.0596,12907.0
2017-03-03 14:30:00,47.59,47.6,47.53,47.53,28424.0,41.0596,41.0682,41.0078,41.0078,28424.0
2017-03-03 15:00:00,47.54,47.56,47.42,47.42,37090.0,41.0165,41.0337,40.9129,40.9129,37090.0
2017-03-03 15:30:00,47.42,47.48,47.38,47.43,79795.0,40.9129,40.9647,40.8784,40.9216,79795.0
2017-03-06 09:30:00,47.71,47.9,47.66,47.75,57181.0,41.1631,41.3271,41.12,41.1976,57181.0
2017-03-06 10:00:00,47.77,47.84,47.7,47.84,49189.0,41.2149,41.2753,41.1545,41.2753,49189.0
2017-03-06 10:30:00,47.84,47.95,47.83,47.94,75680.0,41.2753,41.3702,41.2667,41.3616,75680.0
2017-03-06 11:00:00,47.95,47.97,47.84,47.87,20152.0,41.3702,41.3875,41.2753,41.3012,20152.0
2017-03-06 11:30:00,47.89,48.0,47.89,47.96,38578.0,41.3184,41.4133,41.3184,41.3788,38578.0
2017-03-06 12:00:00,47.97,47.97,47.91,47.95,23084.0,41.3875,41.3875,41.3357,41.3702,23084.0
2017-03-06 12:30:00,47.95,47.97,47.86,47.87,14601.0,41.3702,41.3875,41.2926,41.3012,14601.0
2017-03-06 13:00:00,47.86,47.86,47.72,47.75,21655.0,41.2926,41.2926,41.1718,41.1976,21655.0
2017-03-06 13:30:00,47.78,47.81,47.75,47.78,15402.0,41.2235,41.2494,41.1976,41.2235,15402.0
2017-03-06 14:00:00,47.77,47.8,47.76,47.78,13700.0,41.2149,41.2408,41.2063,41.2235,13700.0
2017-03-06 14:30:00,47.79,47.83,47.79,47.82,19117.0,41.2322,41.2667,41.2322,41.258,19117.0
2017-03-06 15:00:00,47.81,47.81,47.68,47.72,6802.0,41.2494,41.2494,41.1373,41.1718,6802.0
2017-03-06 15:30:00,47.72,47.77,47.66,47.75,73791.0,41.1718,41.2149,41.12,41.1976,73791.0
2017-03-07 09:30:00,47.86,48.0,47.75,47.95,62361.0,41.2926,41.4133,41.1976,41.3702,62361.0
2017-03-07 10:00:00,47.96,47.98,47.79,47.8,17603.0,41.3788,41.3961,41.2322,41.2408,17603.0
2017-03-07 10:30:00,47.8,47.82,47.74,47.81,14596.0,41.2408,41.258,41.189,41.2494,14596.0
2017-03-07 11:00:00,47.82,47.91,47.79,47.91,18654.0,41.258,41.3357,41.2322,41.3357,18654.0
2017-03-07 11:30:00,47.93,47.98,47.85,47.87,22289.0,41.3529,41.3961,41.2839,41.3012,22289.0
2017-03-07 12:00:00,47.89,47.94,47.87,47.87,29991.0,41.3184,41.3616,41.3012,41.3012,29991.0
2017-03-07 12:30:00,47.88,47.9,47.83,47.83,10090.0,41.3098,41.3271,41.2667,41.2667,10090.0
2017-03-07 13:00:00,47.84,47.88,47.81,47.88,5200.0,41.2753,41.3098,41.2494,41.3098,5200.0
2017-03-07 13:30:00,47.88,48.01,47.88,48.0,9328.0,41.3098,41.422,41.3098,41.4133,9328.0
2017-03-07 14:00:00,48.0,48.01,47.95,47.98,9209.0,41.4133,41.422,41.3702,41.3961,9209.0
2017-03-07 14:30:00,48.0,48.0,47.92,47.94,7797.0,41.4133,41.4133,41.3443,41.3616,7797.0
2017-03-07 15:00:00,47.95,47.99,47.91,47.98,18057.0,41.3702,41.4047,41.3357,41.3961,18057.0
2017-03-07 15:30:00,47.99,48.13,47.99,48.09,61011.0,41.4047,41.5255,41.4047,41.491,61011.0
2017-03-08 09:30:00,47.89,47.97,47.78,47.91,63211.0,41.3184,41.3875,41.2235,41.3357,63211.0
2017-03-08 10:00:00,47.9,48.11,47.9,47.97,26159.0,41.3271,41.5082,41.3271,41.3875,26159.0
2017-03-08 10:30:00,47.95,48.07,47.92,48.01,17510.0,41.3702,41.4737,41.3443,41.422,17510.0
2017-03-08 11:00:00,47.98,48.1,47.96,48.05,9466.0,41.3961,41.4996,41.3788,41.4565,9466.0
2017-03-08 11:30:00,48.12,48.23,48.12,48.18,26859.0,41.5169,41.6118,41.5169,41.5686,26859.0
2017-03-08 12:00:00,48.18,48.19,48.07,48.08,17815.0,41.5686,41.5773,41.4737,41.4824,17815.0
2017-03-08 12:30:00,48.08,48.17,48.08,48.14,11763.0,41.4824,41.56,41.4824,41.5341,11763.0
2017-03-08 13:00:00,48.13,48.13,47.98,48.04,22200.0,41.5255,41.5255,41.3961,41.4479,22200.0
2017-03-08 13:30:00,48.02,48.08,48.01,48.07,12003.0,41.4306,41.4824,41.422,41.4737,12003.0
2017-03-08 14:00:00,48.07,48.22,48.07,48.2,431774.0,41.4737,41.6032,41.4737,41.5859,431774.0
2017-03-08 14:30:00,48.19,48.2,48.12,48.13,44210.0,41.5773,41.5859,41.5169,41.5255,44210.0
2017-03-08 15:00:00,48.14,48.24,48.1,48.24,18100.0,41.5341,41.6204,41.4996,41.6204,18100.0
2017-03-08 15:30:00,48.23,48.41,48.22,48.38,105261.0,41.6118,41.7671,41.6032,41.7412,105261.0
2017-03-09 09:30:00,48.42,48.47,48.25,48.31,44420.0,41.7757,41.8188,41.629,41.6808,44420.0
2017-03-09 10:00:00,48.33,48.33,48.17,48.27,21583.0,41.6981,41.6981,41.56,41.6463,21583.0
2017-03-09 10:30:00,48.31,48.43,48.28,48.31,18873.0,41.6808,41.7843,41.6549,41.6808,18873.0
2017-03-09 11:00:00,48.35,48.35,48.24,48.24,7900.0,41.7153,41.7153,41.6204,41.6204,7900.0
2017-03-09 11:30:00,48.23,48.32,48.23,48.32,3105.0,41.6118,41.6894,41.6118,41.6894,3105.0
2017-03-09 12:00:00,48.32,48.37,48.32,48.37,20839.0,41.6894,41.7326,41.6894,41.7326,20839.0
2017-03-09 12:30:00,48.38,48.4,48.35,48.36,13530.0,41.7412,41.7585,41.7153,41.7239,13530.0
2017-03-09 13:00:00,48.36,48.43,48.34,48.43,3300.0,41.7239,41.7843,41.7067,41.7843,3300.0
2017-03-09 13:30:00,48.47,48.51,48.46,48.51,16211.0,41.8188,41.8534,41.8102,41.8534,16211.0
2017-03-09 14:00:00,48.52,48.72,48.52,48.64,27991.0,41.862,42.0345,41.862,41.9655,27991.0
2017-03-09 14:30:00,48.63,48.72,48.61,48.66,36587.0,41.9569,42.0345,41.9396,41.9828,36587.0
2017-03-09 15:00:00,48.62,48.63,48.54,48.58,30618.0,41.9483,41.9569,41.8792,41.9138,30618.0
2017-03-09 15:30:00,48.57,48.64,48.52,48.57,47362.0,41.9051,41.9655,41.862,41.9051,47362.0
2017-03-10 09:30:00,48.25,48.47,48.23,48.28,49620.0,41.629,41.8188,41.6118,41.6549,49620.0
2017-03-10 10:00:00,48.25,48.38,48.24,48.37,246043.0,41.629,41.7412,41.6204,41.7326,246043.0
2017-03-10 10:30:00,48.4,48.57,48.39,48.52,24671.0,41.7585,41.9051,41.7498,41.862,24671.0
2017-03-10 11:00:00,48.54,48.68,48.49,48.49,27750.0,41.8792,42.0,41.8361,41.8361,27750.0
2017-03-10 11:30:00,48.49,48.58,48.48,48.48,5330.0,41.8361,41.9138,41.8275,41.8275,5330.0
2017-03-10 12:00:00,48.54,48.55,48.49,48.51,6206.0,41.8792,41.8879,41.8361,41.8534,6206.0
2017-03-10 12:30:00,48.54,48.67,48.53,48.61,7890.0,41.8792,41.9914,41.8706,41.9396,7890.0
2017-03-10 13:00:00,48.6,48.72,48.6,48.68,18957.0,41.931,42.0345,41.931,42.0,18957.0
2017-03-10 13:30:00,48.7,48.75,48.57,48.6,10367.0,42.0173,42.0604,41.9051,41.931,10367.0
2017-03-10 14:00:00,48.58,48.62,48.46,48.48,14804.0,41.9138,41.9483,41.8102,41.8275,14804.0
2017-03-10 14:30:00,48.49,48.52,48.45,48.51,4309.0,41.8361,41.862,41.8016,41.8534,4309.0
2017-03-10 15:00:00,48.48,48.51,48.34,48.34,7979.0,41.8275,41.8534,41.7067,41.7067,7979.0
2017-03-10 15:30:00,48.34,48.44,48.34,48.38,71851.0,41.7067,41.793,41.7067,41.7412,71851.0
2017-03-13 09:30:00,48.47,48.47,48.25,48.39,95362.0,41.8188,41.8188,41.629,41.7498,95362.0
2017-03-13 10:00:00,48.38,48.38,48.13,48.14,45397.0,41.7412,41.7412,41.5255,41.5341,45397.0
2017-03-13 10:30:00,48.12,48.19,48.07,48.15,40384.0,41.5169,41.5773,41.4737,41.5428,40384.0
2017-03-13 11:00:00,48.14,48.33,48.13,48.28,38698.0,41.5341,41.6981,41.5255,41.6549,38698.0
2017-03-13 11:30:00,48.26,48.3,48.18,48.19,21718.0,41.6377,41.6722,41.5686,41.5773,21718.0
2017-03-13 12:00:00,48.18,48.26,48.16,48.25,19570.0,41.5686,41.6377,41.5514,41.629,19570.0
2017-03-13 12:30:00,48.25,48.29,48.22,48.23,18900.0,41.629,41.6635,41.6032,41.6118,18900.0
2017-03-13 13:00:00,48.23,48.36,48.21,48.33,13500.0,41.6118,41.7239,41.5945,41.6981,13500.0
2017-03-13 13:30:00,48.33,48.38,48.3,48.31,10980.0,41.6981,41.7412,41.6722,41.6808,10980.0
2017-03-13 14:00:00,48.31,48.32,48.26,48.28,11979.0,41.6808,41.6894,41.6377,41.6549,11979.0
2017-03-13 14:30:00,48.27,48.27,48.22,48.25,6700.0,41.6463,41.6463,41.6032,41.629,6700.0
2017-03-13 15:00:00,48.22,48.29,48.21,48.28,32626.0,41.6032,41.6635,41.5945,41.6549,32626.0
2017-03-13 15:30:00,48.28,48.28,48.19,48.24,45683.0,41.6549,41.6549,41.5773,41.6204,45683.0
2017-03-14 09:30:00,48.46,48.71,48.45,48.7,48862.0,41.8102,42.0259,41.8016,42.0173,48862.0
2017-03-14 10:00:00,48.71,48.84,48.67,48.81,45324.0,42.0259,42.1381,41.9914,42.1122,45324.0
2017-03-14 10:30:00,48.82,48.85,48.69,48.7,37998.0,42.1208,42.1467,42.0087,42.0173,37998.0
2017-03-14 11:00:00,48.66,48.71,48.53,48.55,31753.0,41.9828,42.0259,41.8706,41.8879,31753.0
2017-03-14 11:30:00,48.54,48.63,48.54,48.55,25149.0,41.8792,41.9569,41.8792,41.8879,25149.0
2017-03-14 12:00:00,48.53,48.72,48.53,48.66,25266.0,41.8706,42.0345,41.8706,41.9828,25266.0
2017-03-14 12:30:00,48.66,48.67,48.62,48.65,4700.0,41.9828,41.9914,41.9483,41.9741,4700.0
2017-03-14 13:00:00,48.64,48.64,48.46,48.46,35881.0,41.9655,41.9655,41.8102,41.8102,35881.0
2017-03-14 13:30:00,48.47,48.56,48.42,48.52,20335.0,41.8188,41.8965,41.7757,41.862,20335.0
2017-03-14 14:00:00,48.53,48.58,48.51,48.52,12276.0,41.8706,41.9138,41.8534,41.862,12276.0
2017-03-14 14:30:00,48.51,48.55,48.48,48.55,5526.0,41.8534,41.8879,41.8275,41.8879,5526.0
2017-03-14 15:00:00,48.53,48.53,48.45,48.45,23643.0,41.8706,41.8706,41.8016,41.8016,23643.0
2017-03-14 15:30:00,48.45,48.51,48.42,48.5,49016.0,41.8016,41.8534,41.7757,41.8447,49016.0
2017-03-15 09:30:00,48.25,48.36,48.17,48.19,24714.0,41.629,41.7239,41.56,41.5773,24714.0
2017-03-15 10:00:00,48.19,48.22,48.09,48.1,22440.0,41.5773,41.6032,41.491,41.4996,22440.0
2017-03-15 10:30:00,48.09,48.2,48.08,48.11,33253.0,41.491,41.5859,41.4824,41.5082,33253.0
2017-03-15 11:00:00,48.09,48.09,47.99,48.05,27185.0,41.491,41.491,41.4047,41.4565,27185.0
2017-03-15 11:30:00,48.07,48.11,48.01,48.09,221164.0,41.4737,41.5082,41.422,41.491,221164.0
2017-03-15 12:00:00,48.08,48.08,48.02,48.04,13200.0,41.4824,41.4824,41.4306,41.4479,13200.0
2017-03-15 12:30:00,48.03,48.04,47.98,48.02,32789.0,41.4392,41.4479,41.3961,41.4306,32789.0
2017-03-15 13:00:00,48.0,48.17,47.99,48.17,24880.0,41.4133,41.56,41.4047,41.56,24880.0
2017-03-15 13:30:00,48.16,48.16,48.07,48.15,7814.0,41.5514,41.5514,41.4737,41.5428,7814.0
2017-03-15 14:00:00,48.09,48.09,47.8,47.88,62153.0,41.491,41.491,41.2408,41.3098,62153.0
2017-03-15 14:30:00,47.87,47.95,47.74,47.83,113642.0,41.3012,41.3702,41.189,41.2667,113642.0
2017-03-15 15:00:00,47.81,47.82,47.69,47.69,104880.0,41.2494,41.258,41.1459,41.1459,104880.0
2017-03-15 15:30:00,47.69,47.78,47.63,47.75,301136.0,41.1459,41.2235,41.0941,41.1976,301136.0
2017-03-16 09:30:00,47.54,47.67,47.49,47.55,85609.0,41.0165,41.1286,40.9733,41.0251,85609.0
2017-03-16 10:00:00,47.54,47.68,47.46,47.58,37521.0,41.0165,41.1373,40.9474,41.051,37521.0
2017-03-16 10:30:00,47.59,47.67,47.55,47.63,13134.0,41.0596,41.1286,41.0251,41.0941,13134.0
2017-03-16 11:00:00,47.62,47.77,47.62,47.72,31357.0,41.0855,41.2149,41.0855,41.1718,31357.0
2017-03-16 11:30:00,47.75,47.78,47.67,47.67,20145.0,41.1976,41.2235,41.1286,41.1286,20145.0
2017-03-16 12:00:00,47.68,47.68,47.6,47.61,11143.0,41.1373,41.1373,41.0682,41.0769,11143.0
2017-03-16 12:30:00,47.62,47.64,47.59,47.59,6524.0,41.0855,41.1027,41.0596,41.0596,6524.0
2017-03-16 13:00:00,47.63,47.69,47.62,47.68,10049.0,41.0941,41.1459,41.0855,41.1373,10049.0
2017-03-16 13:30:00,47.68,47.69,47.61,47.64,5700.0,41.1373,41.1459,41.0769,41.1027,5700.0
2017-03-16 14:00:00,47.65,47.65,47.61,47.63,19485.0,41.1114,41.1114,41.0769,41.0941,19485.0
2017-03-16 14:30:00,47.62,47.71,47.61,47.7,15285.0,41.0855,41.1631,41.0769,41.1545,15285.0
2017-03-16 15:00:00,47.72,47.73,47.66,47.69,5294.0,41.1718,41.1804,41.12,41.1459,5294.0
2017-03-16 15:30:00,47.7,47.74,47.63,47.66,83435.0,41.1545,41.189,41.0941,41.12,83435.0
2017-03-17 09:30:00,47.55,47.81,47.55,47.66,26273.0,41.0251,41.2494,41.0251,41.12,26273.0
2017-03-17 10:00:00,47.65,47.7,47.58,47.64,35064.0,41.1114,41.1545,41.051,41.1027,35064.0
2017-03-17 10:30:00,47.66,47.77,47.65,47.77,16272.0,41.12,41.2149,41.1114,41.2149,16272.0
2017-03-17 11:00:00,47.77,47.86,47.74,47.75,29446.0,41.2149,41.2926,41.189,41.1976,29446.0
2017-03-17 11:30:00,47.75,47.8,47.68,47.68,11619.0,41.1976,41.2408,41.1373,41.1373,11619.0
2017-03-17 12:00:00,47.67,47.67,47.59,47.61,29787.0,41.1286,41.1286,41.0596,41.0769,29787.0
2017-03-17 12:30:00,47.6,47.6,47.53,47.54,10811.0,41.0682,41.0682,41.0078,41.0165,10811.0
2017-03-17 13:00:00,47.53,47.53,47.51,47.53,9550.0,41.0078,41.0078,40.9906,41.0078,9550.0
2017-03-17 13:30:00,47.53,47.57,47.52,47.56,8505.0,41.0078,41.0423,40.9992,41.0337,8505.0
2017-03-17 14:00:00,47.55,47.55,47.48,47.5,21391.0,41.0251,41.0251,40.9647,40.982,21391.0
2017-03-17 14:30:00,47.49,47.52,47.47,47.51,18794.0,40.9733,40.9992,40.9561,40.9906,18794.0
2017-03-17 15:00:00,47.49,47.53,47.47,47.52,17100.0,40.9733,41.0078,40.9561,40.9992,17100.0
2017-03-17 15:30:00,47.52,47.56,47.4,47.49,100342.0,40.9992,41.0337,40.8957,40.9733,100342.0
2017-03-20 09:30:00,47.53,47.76,47.48,47.69,45675.0,41.0078,41.2063,40.9647,41.1459,45675.0
2017-03-20 10:00:00,47.67,47.7,47.54,47.55,21277.0,41.1286,41.1545,41.0165,41.0251,21277.0
2017-03-20 10:30:00,47.58,47.65,47.53,47.62,14961.0,41.051,41.1114,41.0078,41.0855,14961.0
2017-03-20 11:00:00,47.61,47.72,47.6,47.69,16823.0,41.0769,41.1718,41.0682,41.1459,16823.0
2017-03-20 11:30:00,47.71,47.71,47.63,47.64,5220.0,41.1631,41.1631,41.0941,41.1027,5220.0
2017-03-20 12:00:00,47.65,47.69,47.61,47.62,5110.0,41.1114,41.1459,41.0769,41.0855,5110.0
2017-03-20 12:30:00,47.64,47.65,47.59,47.63,5000.0,41.1027,41.1114,41.0596,41.0941,5000.0
2017-03-20 13:00:00,47.62,47.64,47.61,47.64,11132.0,41.0855,41.1027,41.0769,41.1027,11132.0
2017-03-20 13:30:00,47.66,47.8,47.66,47.77,10302.0,41.12,41.2408,41.12,41.2149,10302.0
2017-03-20 14:00:00,47.75,47.75,47.7,47.7,11309.0,41.1976,41.1976,41.1545,41.1545,11309.0
2017-03-20 14:30:00,47.73,47.83,47.73,47.77,10971.0,41.1804,41.2667,41.1804,41.2149,10971.0
2017-03-20 15:00:00,47.77,47.79,47.68,47.69,23300.0,41.2149,41.2322,41.1373,41.1459,23300.0
2017-03-20 15:30:00,47.68,47.74,47.65,47.7,135727.0,41.1373,41.189,41.1114,41.1545,135727.0
2017-03-21 09:30:00,47.46,47.79,47.43,47.79,21727.0,40.9474,41.2322,40.9216,41.2322,21727.0
2017-03-21 10:00:00,47.88,48.21,47.87,48.17,62584.0,41.3098,41.5945,41.3012,41.56,62584.0
2017-03-21 10:30:00,48.17,48.4,48.11,48.39,45362.0,41.56,41.7585,41.5082,41.7498,45362.0
2017-03-21 11:00:00,48.38,48.78,48.38,48.63,95800.0,41.7412,42.0863,41.7412,41.9569,95800.0
2017-03-21 11:30:00,48.66,48.86,48.52,48.52,130581.0,41.9828,42.1553,41.862,41.862,130581.0
2017-03-21 12:00:00,48.51,48.7,48.45,48.66,48809.0,41.8534,42.0173,41.8016,41.9828,48809.0
2017-03-21 12:30:00,48.61,48.77,48.58,48.66,35761.0,41.9396,42.0777,41.9138,41.9828,35761.0
2017-03-21 13:00:00,48.66,48.76,48.66,48.66,40357.0,41.9828,42.0691,41.9828,41.9828,40357.0
2017-03-21 13:30:00,48.64,48.8,48.61,48.8,34242.0,41.9655,42.1036,41.9396,42.1036,34242.0
2017-03-21 14:00:00,48.8,48.81,48.68,48.73,140722.0,42.1036,42.1122,42.0,42.0432,140722.0
2017-03-21 14:30:00,48.73,48.75,48.62,48.67,45558.0,42.0432,42.0604,41.9483,41.9914,45558.0
2017-03-21 15:00:00,48.68,48.74,48.67,48.7,158522.0,42.0,42.0518,41.9914,42.0173,158522.0
2017-03-21 15:30:00,48.71,49.04,48.7,49.01,265845.0,42.0259,42.3106,42.0173,42.2847,265845.0
2017-03-22 09:30:00,49.11,49.33,48.91,49.18,416582.0,42.371,42.5608,42.1985,42.4314,416582.0
2017-03-22 10:00:00,49.18,49.29,49.11,49.26,74065.0,42.4314,42.5263,42.371,42.5004,74065.0
2017-03-22 10:30:00,49.27,49.35,49.11,49.16,105547.0,42.5091,42.5781,42.371,42.4142,105547.0
2017-03-22 11:00:00,49.17,49.34,49.11,49.16,60060.0,42.4228,42.5695,42.371,42.4142,60060.0
2017-03-22 11:30:00,49.15,49.27,49.15,49.21,78403.0,42.4055,42.5091,42.4055,42.4573,78403.0
2017-03-22 12:00:00,49.22,49.39,49.22,49.36,43679.0,42.4659,42.6126,42.4659,42.5867,43679.0
2017-03-22 12:30:00,49.36,49.4,49.28,49.32,48545.0,42.5867,42.6212,42.5177,42.5522,48545.0
2017-03-22 13:00:00,49.32,49.46,49.25,49.29,46585.0,42.5522,42.673,42.4918,42.5263,46585.0
2017-03-22 13:30:00,49.29,49.33,49.19,49.33,36810.0,42.5263,42.5608,42.44,42.5608,36810.0
2017-03-22 14:00:00,49.32,49.33,49.23,49.31,15560.0,42.5522,42.5608,42.4746,42.5436,15560.0
2017-03-22 14:30:00,49.31,49.31,49.17,49.19,19050.0,42.5436,42.5436,42.4228,42.44,19050.0
2017-03-22 15:00:00,49.2,49.21,49.01,49.11,42289.0,42.4487,42.4573,42.2847,42.371,42289.0
2017-03-22 15:30:00,49.11,49.16,49.01,49.01,139305.0,42.371,42.4142,42.2847,42.2847,139305.0
2017-03-23 09:30:00,48.98,49.13,48.87,48.88,67123.0,42.2589,42.3883,42.164,42.1726,67123.0
2017-03-23 10:00:00,48.87,48.88,48.76,48.79,58995.0,42.164,42.1726,42.0691,42.0949,58995.0
2017-03-23 10:30:00,48.78,48.78,48.49,48.55,63573.0,42.0863,42.0863,41.8361,41.8879,63573.0
2017-03-23 11:00:00,48.56,48.59,48.41,48.51,33444.0,41.8965,41.9224,41.7671,41.8534,33444.0
2017-03-23 11:30:00,48.5,48.57,48.44,48.54,44037.0,41.8447,41.9051,41.793,41.8792,44037.0
2017-03-23 12:00:00,48.54,48.57,48.47,48.52,20779.0,41.8792,41.9051,41.8188,41.862,20779.0
2017-03-23 12:30:00,48.51,48.55,48.41,48.41,15798.0,41.8534,41.8879,41.7671,41.7671,15798.0
2017-03-23 13:00:00,48.44,48.68,48.43,48.64,59610.0,41.793,42.0,41.7843,41.9655,59610.0
2017-03-23 13:30:00,48.65,48.66,48.5,48.55,26100.0,41.9741,41.9828,41.8447,41.8879,26100.0
2017-03-23 14:00:00,48.57,48.59,48.55,48.56,27821.0,41.9051,41.9224,41.8879,41.8965,27821.0
2017-03-23 14:30:00,48.55,48.58,48.5,48.56,24808.0,41.8879,41.9138,41.8447,41.8965,24808.0
2017-03-23 15:00:00,48.57,48.74,48.57,48.73,43214.0,41.9051,42.0518,41.9051,42.0432,43214.0
2017-03-23 15:30:00,48.77,48.88,48.71,48.75,169771.0,42.0777,42.1726,42.0259,42.0604,169771.0
2017-03-24 09:30:00,48.55,48.55,48.41,48.52,55358.0,41.8879,41.8879,41.7671,41.862,55358.0
2017-03-24 10:00:00,48.5,48.5,48.4,48.44,17977.0,41.8447,41.8447,41.7585,41.793,17977.0
2017-03-24 10:30:00,48.44,48.47,48.34,48.39,18844.0,41.793,41.8188,41.7067,41.7498,18844.0
2017-03-24 11:00:00,48.39,48.56,48.38,48.53,18830.0,41.7498,41.8965,41.7412,41.8706,18830.0
2017-03-24 11:30:00,48.5,48.5,48.41,48.42,2556.0,41.8447,41.8447,41.7671,41.7757,2556.0
2017-03-24 12:00:00,48.42,48.63,48.38,48.57,52662.0,41.7757,41.9569,41.7412,41.9051,52662.0
2017-03-24 12:30:00,48.57,48.62,48.5,48.55,23050.0,41.9051,41.9483,41.8447,41.8879,23050.0
2017-03-24 13:00:00,48.54,48.62,48.52,48.54,31736.0,41.8792,41.9483,41.862,41.8792,31736.0
2017-03-24 13:30:00,48.55,48.71,48.52,48.69,25356.0,41.8879,42.0259,41.862,42.0087,25356.0
2017-03-24 14:00:00,48.68,48.68,48.6,48.65,24809.0,42.0,42.0,41.931,41.9741,24809.0
2017-03-24 14:30:00,48.62,48.81,48.61,48.8,47251.0,41.9483,42.1122,41.9396,42.1036,47251.0
2017-03-24 15:00:00,48.79,48.92,48.77,48.8,126978.0,42.0949,42.2071,42.0777,42.1036,126978.0
2017-03-24 15:30:00,48.82,48.89,48.52,48.69,265099.0,42.1208,42.1812,41.862,42.0087,265099.0
2017-03-27 09:30:00,49.3,49.45,49.15,49.21,164768.0,42.535,42.6644,42.4055,42.4573,164768.0
2017-03-27 10:00:00,49.23,49.32,49.14,49.16,75484.0,42.4746,42.5522,42.3969,42.4142,75484.0
2017-03-27 10:30:00,49.16,49.16,48.95,48.98,57537.0,42.4142,42.4142,42.233,42.2589,57537.0
2017-03-27 11:00:00,48.99,49.08,48.96,48.96,19839.0,42.2675,42.3451,42.2416,42.2416,19839.0
2017-03-27 11:30:00,48.94,49.01,48.85,48.96,50454.0,42.2244,42.2847,42.1467,42.2416,50454.0
2017-03-27 12:00:00,48.96,48.97,48.82,48.86,215694.0,42.2416,42.2502,42.1208,42.1553,215694.0
2017-03-27 12:30:00,48.88,48.89,48.74,48.78,30264.0,42.1726,42.1812,42.0518,42.0863,30264.0
2017-03-27 13:00:00,48.77,48.78,48.67,48.74,101716.0,42.0777,42.0863,41.9914,42.0518,101716.0
2017-03-27 13:30:00,48.74,48.86,48.74,48.84,46738.0,42.0518,42.1553,42.0518,42.1381,46738.0
2017-03-27 14:00:00,48.83,48.88,48.75,48.81,91174.0,42.1294,42.1726,42.0604,42.1122,91174.0
2017-03-27 14:30:00,48.81,48.81,48.7,48.7,26878.0,42.1122,42.1122,42.0173,42.0173,26878.0
2017-03-27 15:00:00,48.69,48.69,48.53,48.58,52877.0,42.0087,42.0087,41.8706,41.9138,52877.0
2017-03-27 15:30:00,48.58,48.63,48.49,48.6,71441.0,41.9138,41.9569,41.8361,41.931,71441.0
2017-03-28 09:30:00,48.76,48.81,48.55,48.79,34911.0,42.0691,42.1122,41.8879,42.0949,34911.0
2017-03-28 10:00:00,48.79,48.79,48.61,48.69,118188.0,42.0949,42.0949,41.9396,42.0087,118188.0
2017-03-28 10:30:00,48.7,48.8,48.68,48.68,17103.0,42.0173,42.1036,42.0,42.0,17103.0
2017-03-28 11:00:00,48.62,48.63,48.46,48.54,19593.0,41.9483,41.9569,41.8102,41.8792,19593.0
2017-03-28 11:30:00,48.54,48.56,48.43,48.45,36270.0,41.8792,41.8965,41.7843,41.8016,36270.0
2017-03-28 12:00:00,48.45,48.51,48.44,48.48,7225.0,41.8016,41.8534,41.793,41.8275,7225.0
2017-03-28 12:30:00,48.46,48.49,48.41,48.41,7525.0,41.8102,41.8361,41.7671,41.7671,7525.0
2017-03-28 13:00:00,48.4,48.41,48.35,48.39,20340.0,41.7585,41.7671,41.7153,41.7498,20340.0
2017-03-28 13:30:00,48.42,48.42,48.32,48.32,31736.0,41.7757,41.7757,41.6894,41.6894,31736.0
2017-03-28 14:00:00,48.32,48.35,48.19,48.25,16654.0,41.6894,41.7153,41.5773,41.629,16654.0
2017-03-28 14:30:00,48.28,48.3,48.23,48.29,8140.0,41.6549,41.6722,41.6118,41.6635,8140.0
2017-03-28 15:00:00,48.3,48.35,48.26,48.32,8912.0,41.6722,41.7153,41.6377,41.6894,8912.0
2017-03-28 15:30:00,48.29,48.29,48.2,48.23,50635.0,41.6635,41.6635,41.5859,41.6118,50635.0
2017-03-29 09:30:00,48.27,48.39,48.19,48.19,23633.0,41.6463,41.7498,41.5773,41.5773,23633.0
2017-03-29 10:00:00,48.18,48.24,48.15,48.24,22566.0,41.5686,41.6204,41.5428,41.6204,22566.0
2017-03-29 10:30:00,48.23,48.23,48.0,48.07,40825.0,41.6118,41.6118,41.4133,41.4737,40825.0
2017-03-29 11:00:00,48.07,48.15,48.07,48.13,8415.0,41.4737,41.5428,41.4737,41.5255,8415.0
2017-03-29 11:30:00,48.13,48.21,48.12,48.17,18800.0,41.5255,41.5945,41.5169,41.56,18800.0
2017-03-29 12:00:00,48.14,48.14,48.07,48.09,20204.0,41.5341,41.5341,41.4737,41.491,20204.0
2017-03-29 12:30:00,48.1,48.18,48.1,48.18,18427.0,41.4996,41.5686,41.4996,41.5686,18427.0
2017-03-29 13:00:00,48.19,48.19,48.1,48.1,8416.0,41.5773,41.5773,41.4996,41.4996,8416.0
2017-03-29 13:30:00,48.1,48.1,48.04,48.04,115312.0,41.4996,41.4996,41.4479,41.4479,115312.0
2017-03-29 14:00:00,48.05,48.09,48.01,48.01,52061.0,41.4565,41.491,41.422,41.422,52061.0
2017-03-29 14:30:00,48.01,48.05,47.99,48.0,17611.0,41.422,41.4565,41.4047,41.4133,17611.0
2017-03-29 15:00:00,48.01,48.07,47.99,48.05,7230.0,41.422,41.4737,41.4047,41.4565,7230.0
2017-03-29 15:30:00,48.05,48.1,48.03,48.07,62235.0,41.4565,41.4996,41.4392,41.4737,62235.0
2017-03-30 09:30:00,48.04,48.05,47.85,47.91,41208.0,41.4479,41.4565,41.2839,41.3357,41208.0
2017-03-30 10:00:00,47.92,48.02,47.87,47.96,27967.0,41.3443,41.4306,41.3012,41.3788,27967.0
2017-03-30 10:30:00,47.96,47.97,47.82,47.85,40018.0,41.3788,41.3875,41.258,41.2839,40018.0
2017-03-30 11:00:00,47.83,47.88,47.82,47.84,15817.0,41.2667,41.3098,41.258,41.2753,15817.0
2017-03-30 11:30:00,47.83,47.9,47.81,47.88,15845.0,41.2667,41.3271,41.2494,41.3098,15845.0
2017-03-30 12:00:00,47.89,47.94,47.83,47.83,20700.0,41.3184,41.3616,41.2667,41.2667,20700.0
2017-03-30 12:30:00,47.84,47.89,47.82,47.85,7070.0,41.2753,41.3184,41.258,41.2839,7070.0
2017-03-30 13:00:00,47.83,47.84,47.73,47.77,28438.0,41.2667,41.2753,41.1804,41.2149,28438.0
2017-03-30 13:30:00,47.76,47.78,47.74,47.77,17700.0,41.2063,41.2235,41.189,41.2149,17700.0
2017-03-30 14:00:00,47.77,47.78,47.71,47.72,20515.0,41.2149,41.2235,41.1631,41.1718,20515.0
2017-03-30 14:30:00,47.72,47.78,47.71,47.76,41508.0,41.1718,41.2235,41.1631,41.2063,41508.0
2017-03-30 15:00:00,47.75,47.75,47.7,47.71,20291.0,41.1976,41.1976,41.1545,41.1631,20291.0
2017-03-30 15:30:00,47.7,47.72,47.67,47.7,74207.0,41.1545,41.1718,41.1286,41.1545,74207.0
2017-03-31 09:30:00,47.65,47.8,47.65,47.8,31749.0,41.1114,41.2408,41.1114,41.2408,31749.0
2017-03-31 10:00:00,47.79,47.8,47.68,47.76,25894.0,41.2322,41.2408,41.1373,41.2063,25894.0
2017-03-31 10:30:00,47.74,47.74,47.59,47.66,25638.0,41.189,41.189,41.0596,41.12,25638.0
2017-03-31 11:00:00,47.66,47.66,47.54,47.54,2764.0,41.12,41.12,41.0165,41.0165,2764.0
2017-03-31 11:30:00,47.55,47.55,47.48,47.54,30290.0,41.0251,41.0251,40.9647,41.0165,30290.0
2017-03-31 12:00:00,47.55,47.55,47.41,47.41,11722.0,41.0251,41.0251,40.9043,40.9043,11722.0
2017-03-31 12:30:00,47.43,47.48,47.42,47.48,7963.0,40.9216,40.9647,40.9129,40.9647,7963.0
2017-03-31 13:00:00,47.46,47.46,47.41,47.42,8057.0,40.9474,40.9474,40.9043,40.9129,8057.0
2017-03-31 13:30:00,47.4,47.49,47.4,47.48,10018.0,40.8957,40.9733,40.8957,40.9647,10018.0
2017-03-31 14:00:00,47.5,47.57,47.48,47.51,22041.0,40.982,41.0423,40.9647,40.9906,22041.0
2017-03-31 14:30:00,47.51,47.51,47.47,47.5,17158.0,40.9906,40.9906,40.9561,40.982,17158.0
2017-03-31 15:00:00,47.51,47.52,47.45,47.46,34845.0,40.9906,40.9992,40.9388,40.9474,34845.0
2017-03-31 15:30:00,47.47,47.61,47.42,47.61,115718.0,40.9561,41.0769,40.9129,41.0769,115718.0
2017-04-03 09:30:00,47.45,47.74,47.42,47.72,57764.0,40.9388,41.189,40.9129,41.1718,57764.0
2017-04-03 10:00:00,47.73,47.93,47.7,47.76,28653.0,41.1804,41.3529,41.1545,41.2063,28653.0
2017-04-03 10:30:00,47.76,48.06,47.76,48.06,54831.0,41.2063,41.4651,41.2063,41.4651,54831.0
2017-04-03 11:00:00,48.07,48.18,48.0,48.1,64059.0,41.4737,41.5686,41.4133,41.4996,64059.0
2017-04-03 11:30:00,48.09,48.27,48.08,48.18,20543.0,41.491,41.6463,41.4824,41.5686,20543.0
2017-04-03 12:00:00,48.18,48.25,48.05,48.05,40983.0,41.5686,41.629,41.4565,41.4565,40983.0
2017-04-03 12:30:00,48.04,48.07,48.02,48.04,15360.0,41.4479,41.4737,41.4306,41.4479,15360.0
2017-04-03 13:00:00,48.05,48.06,47.97,48.04,6900.0,41.4565,41.4651,41.3875,41.4479,6900.0
2017-04-03 13:30:00,48.08,48.16,48.05,48.09,22457.0,41.4824,41.5514,41.4565,41.491,22457.0
2017-04-03 14:00:00,48.1,48.14,48.02,48.02,17050.0,41.4996,41.5341,41.4306,41.4306,17050.0
2017-04-03 14:30:00,48.04,48.07,47.93,48.05,98820.0,41.4479,41.4737,41.3529,41.4565,98820.0
2017-04-03 15:00:00,48.06,48.12,48.03,48.07,86937.0,41.4651,41.5169,41.4392,41.4737,86937.0
2017-04-03 15:30:00,48.07,48.13,48.06,48.13,220740.0,41.4737,41.5255,41.4651,41.5255,220740.0
2017-04-04 09:30:00,48.19,48.2,47.94,48.04,55597.0,41.5773,41.5859,41.3616,41.4479,55597.0
2017-04-04 10:00:00,47.99,48.19,47.99,48.18,19725.0,41.4047,41.5773,41.4047,41.5686,19725.0
2017-04-04 10:30:00,48.16,48.18,48.06,48.16,17350.0,41.5514,41.5686,41.4651,41.5514,17350.0
2017-04-04 11:00:00,48.16,48.16,47.98,48.06,9125.0,41.5514,41.5514,41.3961,41.4651,9125.0
2017-04-04 11:30:00,48.05,48.08,48.0,48.06,43471.0,41.4565,41.4824,41.4133,41.4651,43471.0
2017-04-04 12:00:00,48.07,48.15,48.06,48.11,23313.0,41.4737,41.5428,41.4651,41.5082,23313.0
2017-04-04 12:30:00,48.13,48.27,48.12,48.25,24348.0,41.5255,41.6463,41.5169,41.629,24348.0
2017-04-04 13:00:00,48.25,48.3,48.19,48.25,45380.0,41.629,41.6722,41.5773,41.629,45380.0
2017-04-04 13:30:00,48.26,48.26,48.19,48.2,27320.0,41.6377,41.6377,41.5773,41.5859,27320.0
2017-04-04 14:00:00,48.19,48.19,48.11,48.15,13500.0,41.5773,41.5773,41.5082,41.5428,13500.0
2017-04-04 14:30:00,48.15,48.24,48.15,48.24,15300.0,41.5428,41.6204,41.5428,41.6204,15300.0
2017-04-04 15:00:00,48.25,48.36,48.23,48.34,21674.0,41.629,41.7239,41.6118,41.7067,21674.0
2017-04-04 15:30:00,48.32,48.33,48.18,48.18,120855.0,41.6894,41.6981,41.5686,41.5686,120855.0
2017-04-05 09:30:00,47.86,47.9,47.68,47.73,99555.0,41.2926,41.3271,41.1373,41.1804,99555.0
2017-04-05 10:00:00,47.74,47.8,47.64,47.77,34514.0,41.189,41.2408,41.1027,41.2149,34514.0
2017-04-05 10:30:00,47.78,47.98,47.78,47.93,30741.0,41.2235,41.3961,41.2235,41.3529,30741.0
2017-04-05 11:00:00,47.92,48.29,47.91,48.27,77700.0,41.3443,41.6635,41.3357,41.6463,77700.0
2017-04-05 11:30:00,48.29,48.3,48.03,48.15,50202.0,41.6635,41.6722,41.4392,41.5428,50202.0
2017-04-05 12:00:00,48.13,48.16,48.0,48.01,15030.0,41.5255,41.5514,41.4133,41.422,15030.0
2017-04-05 12:30:00,48.05,48.05,47.96,48.0,16691.0,41.4565,41.4565,41.3788,41.4133,16691.0
2017-04-05 13:00:00,48.0,48.04,47.95,48.02,31749.0,41.4133,41.4479,41.3702,41.4306,31749.0
2017-04-05 13:30:00,47.99,48.08,47.99,48.05,12561.0,41.4047,41.4824,41.4047,41.4565,12561.0
2017-04-05 14:00:00,48.06,48.16,48.02,48.11,23182.0,41.4651,41.5514,41.4306,41.5082,23182.0
2017-04-05 14:30:00,48.14,48.52,48.14,48.47,108988.0,41.5341,41.862,41.5341,41.8188,108988.0
2017-04-05 15:00:00,48.47,48.72,48.37,48.65,135261.0,41.8188,42.0345,41.7326,41.9741,135261.0
2017-04-05 15:30:00,48.64,48.81,48.62,48.73,208367.0,41.9655,42.1122,41.9483,42.0432,208367.0
2017-04-06 09:30:00,48.68,48.9,48.6,48.74,95423.0,42.0,42.1898,41.931,42.0518,95423.0
2017-04-06 10:00:00,48.73,48.86,48.69,48.74,61388.0,42.0432,42.1553,42.0087,42.0518,61388.0
2017-04-06 10:30:00,48.74,48.81,48.65,48.72,15700.0,42.0518,42.1122,41.9741,42.0345,15700.0
2017-04-06 11:00:00,48.69,48.74,48.46,48.46,18808.0,42.0087,42.0518,41.8102,41.8102,18808.0
2017-04-06 11:30:00,48.44,48.51,48.44,48.47,37573.0,41.793,41.8534,41.793,41.8188,37573.0
2017-04-06 12:00:00,48.44,48.45,48.41,48.44,7900.0,41.793,41.8016,41.7671,41.793,7900.0
2017-04-06 12:30:00,48.42,48.58,48.4,48.49,44493.0,41.7757,41.9138,41.7585,41.8361,44493.0
2017-04-06 13:00:00,48.49,48.49,48.26,48.28,21762.0,41.8361,41.8361,41.6377,41.6549,21762.0
2017-04-06 13:30:00,48.28,48.35,48.27,48.32,20060.0,41.6549,41.7153,41.6463,41.6894,20060.0
2017-04-06 14:00:00,48.32,48.42,48.31,48.4,12975.0,41.6894,41.7757,41.6808,41.7585,12975.0
2017-04-06 14:30:00,48.39,48.52,48.28,48.49,32313.0,41.7498,41.862,41.6549,41.8361,32313.0
2017-04-06 15:00:00,48.51,48.51,48.41,48.42,41089.0,41.8534,41.8534,41.7671,41.7757,41089.0
2017-04-06 15:30:00,48.42,48.52,48.27,48.29,61814.0,41.7757,41.862,41.6463,41.6635,61814.0
2017-04-07 09:30:00,48.39,48.55,48.24,48.54,87501.0,41.7498,41.8879,41.6204,41.8792,87501.0
2017-04-07 10:00:00,48.54,48.57,48.24,48.26,50579.0,41.8792,41.9051,41.6204,41.6377,50579.0
2017-04-07 10:30:00,48.29,48.33,48.13,48.31,44481.0,41.6635,41.6981,41.5255,41.6808,44481.0
2017-04-07 11:00:00,48.28,48.39,48.27,48.28,17051.0,41.6549,41.7498,41.6463,41.6549,17051.0
2017-04-07 11:30:00,48.34,48.38,48.33,48.34,13160.0,41.7067,41.7412,41.6981,41.7067,13160.0
2017-04-07 12:00:00,48.34,48.34,48.21,48.24,47679.0,41.7067,41.7067,41.5945,41.6204,47679.0
2017-04-07 12:30:00,48.24,48.29,48.19,48.2,1503.0,41.6204,41.6635,41.5773,41.5859,1503.0
2017-04-07 13:00:00,48.21,48.25,48.2,48.2,5978.0,41.5945,41.629,41.5859,41.5859,5978.0
2017-04-07 13:30:00,48.2,48.29,48.16,48.28,60257.0,41.5859,41.6635,41.5514,41.6549,60257.0
2017-04-07 14:00:00,48.23,48.27,48.22,48.23,3200.0,41.6118,41.6463,41.6032,41.6118,3200.0
2017-04-07 14:30:00,48.28,48.36,48.28,48.36,11121.0,41.6549,41.7239,41.6549,41.7239,11121.0
2017-04-07 15:00:00,48.37,48.37,48.23,48.24,30199.0,41.7326,41.7326,41.6118,41.6204,30199.0
2017-04-07 15:30:00,48.31,48.34,48.24,48.3,53462.0,41.6808,41.7067,41.6204,41.6722,53462.0
2017-04-10 09:30:00,48.31,48.37,47.92,47.92,59834.0,41.6808,41.7326,41.3443,41.3443,59834.0
2017-04-10 10:00:00,47.92,47.96,47.84,47.94,42146.0,41.3443,41.3788,41.2753,41.3616,42146.0
2017-04-10 10:30:00,47.92,48.06,47.84,48.04,9788.0,41.3443,41.4651,41.2753,41.4479,9788.0
2017-04-10 11:00:00,48.07,48.11,48.01,48.08,11432.0,41.4737,41.5082,41.422,41.4824,11432.0
2017-04-10 11:30:00,48.08,48.33,48.08,48.29,37626.0,41.4824,41.6981,41.4824,41.6635,37626.0
2017-04-10 12:00:00,48.24,48.42,48.23,48.34,21479.0,41.6204,41.7757,41.6118,41.7067,21479.0
2017-04-10 12:30:00,48.35,48.36,48.15,48.17,10217.0,41.7153,41.7239,41.5428,41.56,10217.0
2017-04-10 13:00:00,48.15,48.18,48.13,48.16,8665.0,41.5428,41.5686,41.5255,41.5514,8665.0
2017-04-10 13:30:00,48.15,48.15,48.03,48.09,6013.0,41.5428,41.5428,41.4392,41.491,6013.0
2017-04-10 14:00:00,48.08,48.21,48.08,48.2,8782.0,41.4824,41.5945,41.4824,41.5859,8782.0
2017-04-10 14:30:00,48.2,48.2,48.06,48.06,1600.0,41.5859,41.5859,41.4651,41.4651,1600.0
2017-04-10 15:00:00,48.09,48.2,48.04,48.17,17029.0,41.491,41.5859,41.4479,41.56,17029.0
2017-04-10 15:30:00,48.18,48.23,48.15,48.2,20097.0,41.5686,41.6118,41.5428,41.5859,20097.0
2017-04-11 09:30:00,48.38,48.43,48.19,48.2,51727.0,41.7412,41.7843,41.5773,41.5859,51727.0
2017-04-11 10:00:00,48.14,48.28,48.06,48.2,61207.0,41.5341,41.6549,41.4651,41.5859,61207.0
2017-04-11 10:30:00,48.28,48.45,48.27,48.38,55416.0,41.6549,41.8016,41.6463,41.7412,55416.0
2017-04-11 11:00:00,48.37,48.42,48.28,48.36,34576.0,41.7326,41.7757,41.6549,41.7239,34576.0
2017-04-11 11:30:00,48.33,48.33,48.11,48.15,24594.0,41.6981,41.6981,41.5082,41.5428,24594.0
2017-04-11 12:00:00,48.15,48.21,48.02,48.04,24760.0,41.5428,41.5945,41.4306,41.4479,24760.0
2017-04-11 12:30:00,48.03,48.09,48.0,48.03,11450.0,41.4392,41.491,41.4133,41.4392,11450.0
2017-04-11 13:00:00,47.99,48.0,47.92,47.99,10448.0,41.4047,41.4133,41.3443,41.4047,10448.0
2017-04-11 13:30:00,48.01,48.03,47.96,48.01,5900.0,41.422,41.4392,41.3788,41.422,5900.0
2017-04-11 14:00:00,47.98,48.01,47.91,47.95,25454.0,41.3961,41.422,41.3357,41.3702,25454.0
2017-04-11 14:30:00,47.95,47.95,47.85,47.9,16875.0,41.3702,41.3702,41.2839,41.3271,16875.0
2017-04-11 15:00:00,47.9,47.98,47.89,47.93,20387.0,41.3271,41.3961,41.3184,41.3529,20387.0
2017-04-11 15:30:00,47.92,47.95,47.82,47.82,38168.0,41.3443,41.3702,41.258,41.258,38168.0
2017-04-12 09:30:00,47.9,48.05,47.9,48.02,39181.0,41.3271,41.4565,41.3271,41.4306,39181.0
2017-04-12 10:00:00,48.0,48.14,47.99,48.13,17098.0,41.4133,41.5341,41.4047,41.5255,17098.0
2017-04-12 10:30:00,48.1,48.46,48.06,48.36,78252.0,41.4996,41.8102,41.4651,41.7239,78252.0
2017-04-12 11:00:00,48.36,48.39,48.26,48.34,14880.0,41.7239,41.7498,41.6377,41.7067,14880.0
2017-04-12 11:30:00,48.37,48.46,48.36,48.39,11693.0,41.7326,41.8102,41.7239,41.7498,11693.0
2017-04-12 12:00:00,48.39,48.4,48.3,48.39,21636.0,41.7498,41.7585,41.6722,41.7498,21636.0
2017-04-12 12:30:00,48.38,48.45,48.36,48.4,6808.0,41.7412,41.8016,41.7239,41.7585,6808.0
2017-04-12 13:00:00,48.4,48.4,48.29,48.34,13593.0,41.7585,41.7585,41.6635,41.7067,13593.0
2017-04-12 13:30:00,48.35,48.39,48.16,48.16,35248.0,41.7153,41.7498,41.5514,41.5514,35248.0
2017-04-12 14:00:00,48.17,48.31,48.17,48.3,7250.0,41.56,41.6808,41.56,41.6722,7250.0
2017-04-12 14:30:00,48.26,48.39,48.25,48.33,23258.0,41.6377,41.7498,41.629,41.6981,23258.0
2017-04-12 15:00:00,48.34,48.47,48.32,48.42,30843.0,41.7067,41.8188,41.6894,41.7757,30843.0
2017-04-12 15:30:00,48.43,48.5,48.39,48.45,79553.0,41.7843,41.8447,41.7498,41.8016,79553.0
2017-04-13 09:30:00,48.55,48.66,48.39,48.45,70459.0,41.8879,41.9828,41.7498,41.8016,70459.0
2017-04-13 10:00:00,48.42,48.53,48.35,48.53,15348.0,41.7757,41.8706,41.7153,41.8706,15348.0
2017-04-13 10:30:00,48.54,48.54,48.38,48.42,14100.0,41.8792,41.8792,41.7412,41.7757,14100.0
2017-04-13 11:00:00,48.43,48.57,48.38,48.56,16128.0,41.7843,41.9051,41.7412,41.8965,16128.0
2017-04-13 11:30:00,48.57,48.62,48.51,48.59,27007.0,41.9051,41.9483,41.8534,41.9224,27007.0
2017-04-13 12:00:00,48.59,48.8,48.59,48.72,46860.0,41.9224,42.1036,41.9224,42.0345,46860.0
2017-04-13 12:30:00,48.73,48.76,48.67,48.73,23610.0,42.0432,42.0691,41.9914,42.0432,23610.0
2017-04-13 13:00:00,48.76,48.84,48.76,48.76,16478.0,42.0691,42.1381,42.0691,42.0691,16478.0
2017-04-13 13:30:00,48.76,48.95,48.73,48.91,36154.0,42.0691,42.233,42.0432,42.1985,36154.0
2017-04-13 14:00:00,48.87,48.89,48.7,48.72,14015.0,42.164,42.1812,42.0173,42.0345,14015.0
2017-04-13 14:30:00,48.73,48.77,48.69,48.71,13078.0,42.0432,42.0777,42.0087,42.0259,13078.0
2017-04-13 15:00:00,48.7,48.88,48.69,48.87,15636.0,42.0173,42.1726,42.0087,42.164,15636.0
2017-04-13 15:30:00,48.87,48.95,48.84,48.95,109814.0,42.164,42.233,42.1381,42.233,109814.0
2017-04-17 09:30:00,48.81,48.94,48.74,48.77,33495.0,42.1122,42.2244,42.0518,42.0777,33495.0
2017-04-17 10:00:00,48.8,48.85,48.71,48.81,29408.0,42.1036,42.1467,42.0259,42.1122,29408.0
2017-04-17 10:30:00,48.77,48.88,48.75,48.75,21022.0,42.0777,42.1726,42.0604,42.0604,21022.0
2017-04-17 11:00:00,48.72,48.72,48.6,48.6,14311.0,42.0345,42.0345,41.931,41.931,14311.0
2017-04-17 11:30:00,48.61,48.73,48.58,48.73,14674.0,41.9396,42.0432,41.9138,42.0432,14674.0
2017-04-17 12:00:00,48.73,48.74,48.65,48.68,34221.0,42.0432,42.0518,41.9741,42.0,34221.0
2017-04-17 12:30:00,48.69,48.72,48.68,48.72,3100.0,42.0087,42.0345,42.0,42.0345,3100.0
2017-04-17 13:00:00,48.73,48.77,48.71,48.74,3555.0,42.0432,42.0777,42.0259,42.0518,3555.0
2017-04-17 13:30:00,48.71,48.75,48.7,48.73,5371.0,42.0259,42.0604,42.0173,42.0432,5371.0
2017-04-17 14:00:00,48.75,48.75,48.7,48.72,8458.0,42.0604,42.0604,42.0173,42.0345,8458.0
2017-04-17 14:30:00,48.71,48.73,48.64,48.72,10033.0,42.0259,42.0432,41.9655,42.0345,10033.0
2017-04-17 15:00:00,48.71,48.72,48.49,48.49,104047.0,42.0259,42.0345,41.8361,41.8361,104047.0
2017-04-17 15:30:00,48.49,48.53,48.36,48.39,59605.0,41.8361,41.8706,41.7239,41.7498,59605.0
2017-04-18 09:30:00,48.59,48.64,48.39,48.39,44436.0,41.9224,41.9655,41.7498,41.7498,44436.0
2017-04-18 10:00:00,48.38,48.64,48.37,48.57,21308.0,41.7412,41.9655,41.7326,41.9051,21308.0
2017-04-18 10:30:00,48.57,48.58,48.45,48.54,30670.0,41.9051,41.9138,41.8016,41.8792,30670.0
2017-04-18 11:00:00,48.52,48.59,48.43,48.43,15833.0,41.862,41.9224,41.7843,41.7843,15833.0
2017-04-18 11:30:00,48.47,48.65,48.47,48.65,14715.0,41.8188,41.9741,41.8188,41.9741,14715.0
2017-04-18 12:00:00,48.67,48.76,48.65,48.65,41435.0,41.9914,42.0691,41.9741,41.9741,41435.0
2017-04-18 12:30:00,48.67,48.68,48.58,48.6,31612.0,41.9914,42.0,41.9138,41.931,31612.0
2017-04-18 13:00:00,48.63,48.65,48.49,48.5,9460.0,41.9569,41.9741,41.8361,41.8447,9460.0
2017-04-18 13:30:00,48.49,48.5,48.41,48.47,13400.0,41.8361,41.8447,41.7671,41.8188,13400.0
2017-04-18 14:00:00,48.41,48.46,48.35,48.46,18108.0,41.7671,41.8102,41.7153,41.8102,18108.0
2017-04-18 14:30:00,48.4,48.53,48.37,48.51,16611.0,41.7585,41.8706,41.7326,41.8534,16611.0
2017-04-18 15:00:00,48.49,48.54,48.4,48.41,8217.0,41.8361,41.8792,41.7585,41.7671,8217.0
2017-04-18 15:30:00,48.39,48.41,48.31,48.35,159632.0,41.7498,41.7671,41.6808,41.7153,159632.0
2017-04-19 09:30:00,48.24,48.24,47.93,47.96,70965.0,41.6204,41.6204,41.3529,41.3788,70965.0
2017-04-19 10:00:00,47.94,48.04,47.94,47.97,13277.0,41.3616,41.4479,41.3616,41.3875,13277.0
2017-04-19 10:30:00,47.94,48.03,47.9,47.96,41925.0,41.3616,41.4392,41.3271,41.3788,41925.0
2017-04-19 11:00:00,47.97,48.0,47.82,47.82,21714.0,41.3875,41.4133,41.258,41.258,21714.0
2017-04-19 11:30:00,47.82,47.92,47.78,47.91,23541.0,41.258,41.3443,41.2235,41.3357,23541.0
2017-04-19 12:00:00,47.91,48.05,47.89,47.98,41353.0,41.3357,41.4565,41.3184,41.3961,41353.0
2017-04-19 12:30:00,47.99,48.05,47.95,47.98,15552.0,41.4047,41.4565,41.3702,41.3961,15552.0
2017-04-19 13:00:00,47.98,48.13,47.98,48.04,27577.0,41.3961,41.5255,41.3961,41.4479,27577.0
2017-04-19 13:30:00,48.04,48.07,47.96,48.02,18095.0,41.4479,41.4737,41.3788,41.4306,18095.0
2017-04-19 14:00:00,48.0,48.13,47.99,48.05,45202.0,41.4133,41.5255,41.4047,41.4565,45202.0
2017-04-19 14:30:00,48.05,48.19,48.02,48.16,21527.0,41.4565,41.5773,41.4306,41.5514,21527.0
2017-04-19 15:00:00,48.16,48.21,48.07,48.21,47292.0,41.5514,41.5945,41.4737,41.5945,47292.0
2017-04-19 15:30:00,48.21,48.27,48.13,48.17,119062.0,41.5945,41.6463,41.5255,41.56,119062.0
2017-04-20 09:30:00,47.99,48.03,47.83,48.0,47289.0,41.4047,41.4392,41.2667,41.4133,47289.0
2017-04-20 10:00:00,47.98,48.01,47.89,48.01,26605.0,41.3961,41.422,41.3184,41.422,26605.0
2017-04-20 10:30:00,47.97,48.06,47.88,47.89,35883.0,41.3875,41.4651,41.3098,41.3184,35883.0
2017-04-20 11:00:00,47.9,47.94,47.79,47.79,35560.0,41.3271,41.3616,41.2322,41.2322,35560.0
2017-04-20 11:30:00,47.8,47.8,47.7,47.73,27587.0,41.2408,41.2408,41.1545,41.1804,27587.0
2017-04-20 12:00:00,47.71,47.71,47.62,47.68,30486.0,41.1631,41.1631,41.0855,41.1373,30486.0
2017-04-20 12:30:00,47.65,47.67,47.57,47.64,34997.0,41.1114,41.1286,41.0423,41.1027,34997.0
2017-04-20 13:00:00,47.65,47.74,47.64,47.69,7035.0,41.1114,41.189,41.1027,41.1459,7035.0
2017-04-20 13:30:00,47.66,47.69,47.59,47.62,48681.0,41.12,41.1459,41.0596,41.0855,48681.0
2017-04-20 14:00:00,47.61,47.66,47.6,47.6,32165.0,41.0769,41.12,41.0682,41.0682,32165.0
2017-04-20 14:30:00,47.61,47.65,47.6,47.63,26912.0,41.0769,41.1114,41.0682,41.0941,26912.0
2017-04-20 15:00:00,47.63,47.7,47.6,47.66,53649.0,41.0941,41.1545,41.0682,41.12,53649.0
2017-04-20 15:30:00,47.64,47.64,47.53,47.57,63691.0,41.1027,41.1027,41.0078,41.0423,63691.0
2017-04-21 09:30:00,47.64,47.79,47.6,47.7,32068.0,41.1027,41.2322,41.0682,41.1545,32068.0
2017-04-21 10:00:00,47.65,47.75,47.62,47.67,18558.0,41.1114,41.1976,41.0855,41.1286,18558.0
2017-04-21 10:30:00,47.72,47.82,47.66,47.75,16715.0,41.1718,41.258,41.12,41.1976,16715.0
2017-04-21 11:00:00,47.76,47.85,47.73,47.75,15951.0,41.2063,41.2839,41.1804,41.1976,15951.0
2017-04-21 11:30:00,47.76,47.77,47.67,47.68,30355.0,41.2063,41.2149,41.1286,41.1373,30355.0
2017-04-21 12:00:00,47.7,47.79,47.7,47.79,11044.0,41.1545,41.2322,41.1545,41.2322,11044.0
2017-04-21 12:30:00,47.81,47.81,47.69,47.71,8700.0,41.2494,41.2494,41.1459,41.1631,8700.0
2017-04-21 13:00:00,47.7,47.81,47.69,47.73,14672.0,41.1545,41.2494,41.1459,41.1804,14672.0
2017-04-21 13:30:00,47.74,47.8,47.66,47.66,19245.0,41.189,41.2408,41.12,41.12,19245.0
2017-04-21 14:00:00,47.66,47.68,47.57,47.58,25643.0,41.12,41.1373,41.0423,41.051,25643.0
2017-04-21 14:30:00,47.61,47.69,47.6,47.65,18649.0,41.0769,41.1459,41.0682,41.1114,18649.0
2017-04-21 15:00:00,47.66,47.72,47.63,47.64,18072.0,41.12,41.1718,41.0941,41.1027,18072.0
2017-04-21 15:30:00,47.64,47.71,47.61,47.69,80553.0,41.1027,41.1631,41.0769,41.1459,80553.0
2017-04-24 09:30:00,47.02,47.13,46.96,47.04,83899.0,40.5678,40.6627,40.5161,40.5851,83899.0
2017-04-24 10:00:00,47.06,47.14,46.97,47.12,32573.0,40.6023,40.6714,40.5247,40.6541,32573.0
2017-04-24 10:30:00,47.12,47.23,47.1,47.16,22350.0,40.6541,40.749,40.6368,40.6886,22350.0
2017-04-24 11:00:00,47.15,47.21,47.11,47.11,36191.0,40.68,40.7317,40.6455,40.6455,36191.0
2017-04-24 11:30:00,47.13,47.18,47.08,47.13,29649.0,40.6627,40.7059,40.6196,40.6627,29649.0
2017-04-24 12:00:00,47.12,47.13,47.07,47.1,22750.0,40.6541,40.6627,40.611,40.6368,22750.0
2017-04-24 12:30:00,47.11,47.12,47.02,47.07,13246.0,40.6455,40.6541,40.5678,40.611,13246.0
2017-04-24 13:00:00,47.04,47.05,47.01,47.01,14600.0,40.5851,40.5937,40.5592,40.5592,14600.0
2017-04-24 13:30:00,47.02,47.09,47.02,47.08,14190.0,40.5678,40.6282,40.5678,40.6196,14190.0
2017-04-24 14:00:00,47.06,47.11,47.03,47.09,30329.0,40.6023,40.6455,40.5764,40.6282,30329.0
2017-04-24 14:30:00,47.06,47.09,47.03,47.07,10166.0,40.6023,40.6282,40.5764,40.611,10166.0
2017-04-24 15:00:00,47.06,47.06,46.98,47.03,28954.0,40.6023,40.6023,40.5333,40.5764,28954.0
2017-04-24 15:30:00,47.02,47.1,47.0,47.09,81909.0,40.5678,40.6368,40.5506,40.6282,81909.0
2017-04-25 09:30:00,46.65,46.69,46.52,46.55,90173.0,40.2486,40.2831,40.1364,40.1623,90173.0
2017-04-25 10:00:00,46.55,46.57,46.42,46.56,211135.0,40.1623,40.1796,40.0502,40.1709,211135.0
2017-04-25 10:30:00,46.56,46.63,46.53,46.63,61609.0,40.1709,40.2313,40.1451,40.2313,61609.0
2017-04-25 11:00:00,46.64,46.65,46.5,46.54,23626.0,40.24,40.2486,40.1192,40.1537,23626.0
2017-04-25 11:30:00,46.56,46.6,46.51,46.51,14029.0,40.1709,40.2055,40.1278,40.1278,14029.0
2017-04-25 12:00:00,46.5,46.55,46.49,46.51,20442.0,40.1192,40.1623,40.1105,40.1278,20442.0
2017-04-25 12:30:00,46.52,46.59,46.51,46.55,10021.0,40.1364,40.1968,40.1278,40.1623,10021.0
2017-04-25 13:00:00,46.59,46.59,46.49,46.51,15580.0,40.1968,40.1968,40.1105,40.1278,15580.0
2017-04-25 13:30:00,46.55,46.55,46.51,46.51,6638.0,40.1623,40.1623,40.1278,40.1278,6638.0
2017-04-25 14:00:00,46.51,46.52,46.45,46.49,21960.0,40.1278,40.1364,40.076,40.1105,21960.0
2017-04-25 14:30:00,46.5,46.55,46.47,46.54,15678.0,40.1192,40.1623,40.0933,40.1537,15678.0
2017-04-25 15:00:00,46.54,46.55,46.47,46.55,28048.0,40.1537,40.1623,40.0933,40.1623,28048.0
2017-04-25 15:30:00,46.56,46.65,46.54,46.65,73734.0,40.1709,40.2486,40.1537,40.2486,73734.0
2017-04-26 09:30:00,46.65,46.65,46.53,46.6,19706.0,40.2486,40.2486,40.1451,40.2055,19706.0
2017-04-26 10:00:00,46.58,46.61,46.5,46.5,18602.0,40.1882,40.2141,40.1192,40.1192,18602.0
2017-04-26 10:30:00,46.49,46.54,46.35,46.35,24008.0,40.1105,40.1537,39.9898,39.9898,24008.0
2017-04-26 11:00:00,46.37,46.42,46.15,46.17,17400.0,40.007,40.0502,39.8172,39.8345,17400.0
2017-04-26 11:30:00,46.19,46.37,46.17,46.28,36617.0,39.8517,40.007,39.8345,39.9294,36617.0
2017-04-26 12:00:00,46.3,46.32,46.25,46.26,23049.0,39.9466,39.9639,39.9035,39.9121,23049.0
2017-04-26 12:30:00,46.28,46.3,46.17,46.17,16700.0,39.9294,39.9466,39.8345,39.8345,16700.0
2017-04-26 13:00:00,46.18,46.21,46.12,46.18,24683.0,39.8431,39.869,39.7913,39.8431,24683.0
2017-04-26 13:30:00,46.2,46.31,46.17,46.27,21131.0,39.8603,39.9552,39.8345,39.9207,21131.0
2017-04-26 14:00:00,46.3,46.34,46.19,46.24,174220.0,39.9466,39.9811,39.8517,39.8949,174220.0
2017-04-26 14:30:00,46.23,46.23,46.15,46.18,5143.0,39.8862,39.8862,39.8172,39.8431,5143.0
2017-04-26 15:00:00,46.17,46.17,46.12,46.16,8494.0,39.8345,39.8345,39.7913,39.8258,8494.0
2017-04-26 15:30:00,46.14,46.39,46.14,46.39,81856.0,39.8086,40.0243,39.8086,40.0243,81856.0
2017-04-27 09:30:00,46.29,46.39,46.15,46.28,37184.0,39.938,40.0243,39.8172,39.9294,37184.0
2017-04-27 10:00:00,46.29,46.35,46.23,46.34,27183.0,39.938,39.9898,39.8862,39.9811,27183.0
2017-04-27 10:30:00,46.35,46.49,46.29,46.47,18145.0,39.9898,40.1105,39.938,40.0933,18145.0
2017-04-27 11:00:00,46.45,46.47,46.39,46.46,35146.0,40.076,40.0933,40.0243,40.0847,35146.0
2017-04-27 11:30:00,46.46,46.56,46.45,46.55,30075.0,40.0847,40.1709,40.076,40.1623,30075.0
2017-04-27 12:00:00,46.52,46.52,46.42,46.49,22332.0,40.1364,40.1364,40.0502,40.1105,22332.0
2017-04-27 12:30:00,46.43,46.44,46.32,46.32,13925.0,40.0588,40.0674,39.9639,39.9639,13925.0
2017-04-27 13:00:00,46.3,46.37,46.3,46.36,9789.0,39.9466,40.007,39.9466,39.9984,9789.0
2017-04-27 13:30:00,46.35,46.39,46.35,46.39,4583.0,39.9898,40.0243,39.9898,40.0243,4583.0
2017-04-27 14:00:00,46.4,46.44,46.39,46.41,8702.0,40.0329,40.0674,40.0243,40.0415,8702.0
2017-04-27 14:30:00,46.4,46.4,46.35,46.38,13837.0,40.0329,40.0329,39.9898,40.0156,13837.0
2017-04-27 15:00:00,46.39,46.45,46.39,46.41,37717.0,40.0243,40.076,40.0243,40.0415,37717.0
2017-04-27 15:30:00,46.4,46.46,46.38,46.41,38303.0,40.0329,40.0847,40.0156,40.0415,38303.0
2017-04-28 09:30:00,46.38,46.56,46.38,46.53,46751.0,40.0156,40.1709,40.0156,40.1451,46751.0
2017-04-28 10:00:00,46.53,46.73,46.53,46.71,53889.0,40.1451,40.3176,40.1451,40.3004,53889.0
2017-04-28 10:30:00,46.72,46.8,46.68,46.77,45600.0,40.309,40.378,40.2745,40.3521,45600.0
2017-04-28 11:00:00,46.76,46.88,46.74,46.83,35529.0,40.3435,40.447,40.3262,40.4039,35529.0
2017-04-28 11:30:00,46.84,46.91,46.83,46.88,18841.0,40.4125,40.4729,40.4039,40.447,18841.0
2017-04-28 12:00:00,46.85,46.86,46.81,46.85,17704.0,40.4211,40.4298,40.3866,40.4211,17704.0
2017-04-28 12:30:00,46.85,46.91,46.84,46.86,9650.0,40.4211,40.4729,40.4125,40.4298,9650.0
2017-04-28 13:00:00,46.87,46.87,46.82,46.84,9475.0,40.4384,40.4384,40.3953,40.4125,9475.0
2017-04-28 13:30:00,46.84,46.9,46.82,46.9,16500.0,40.4125,40.4643,40.3953,40.4643,16500.0
2017-04-28 14:00:00,46.91,46.96,46.89,46.95,9564.0,40.4729,40.5161,40.4557,40.5074,9564.0
2017-04-28 14:30:00,46.94,46.96,46.91,46.94,41483.0,40.4988,40.5161,40.4729,40.4988,41483.0
2017-04-28 15:00:00,46.94,46.94,46.85,46.89,9162.0,40.4988,40.4988,40.4211,40.4557,9162.0
2017-04-28 15:30:00,46.9,47.03,46.86,47.02,90073.0,40.4643,40.5764,40.4298,40.5678,90073.0
2017-05-01 09:30:00,46.81,47.0,46.81,46.95,34069.0,40.3866,40.5506,40.3866,40.5074,34069.0
2017-05-01 10:00:00,47.02,47.1,47.01,47.08,12850.0,40.5678,40.6368,40.5592,40.6196,12850.0
2017-05-01 10:30:00,47.04,47.04,46.88,46.95,40832.0,40.5851,40.5851,40.447,40.5074,40832.0
2017-05-01 11:00:00,46.93,46.97,46.88,46.9,32371.0,40.4902,40.5247,40.447,40.4643,32371.0
2017-05-01 11:30:00,46.93,47.02,46.84,46.84,13233.0,40.4902,40.5678,40.4125,40.4125,13233.0
2017-05-01 12:00:00,46.81,46.85,46.8,46.85,3235.0,40.3866,40.4211,40.378,40.4211,3235.0
2017-05-01 12:30:00,46.85,46.97,46.85,46.88,17108.0,40.4211,40.5247,40.4211,40.447,17108.0
2017-05-01 13:00:00,46.9,46.9,46.79,46.79,9065.0,40.4643,40.4643,40.3694,40.3694,9065.0
2017-05-01 13:30:00,46.78,46.79,46.65,46.66,9814.0,40.3608,40.3694,40.2486,40.2572,9814.0
2017-05-01 14:00:00,46.65,46.77,46.62,46.77,21764.0,40.2486,40.3521,40.2227,40.3521,21764.0
2017-05-01 14:30:00,46.8,46.9,46.8,46.86,9837.0,40.378,40.4643,40.378,40.4298,9837.0
2017-05-01 15:00:00,46.85,46.86,46.77,46.81,13010.0,40.4211,40.4298,40.3521,40.3866,13010.0
2017-05-01 15:30:00,46.82,46.85,46.72,46.76,96219.0,40.3953,40.4211,40.309,40.3435,96219.0
2017-05-02 09:30:00,46.72,46.96,46.62,46.96,30535.0,40.309,40.5161,40.2227,40.5161,30535.0
2017-05-02 10:00:00,46.96,47.02,46.89,46.89,25120.0,40.5161,40.5678,40.4557,40.4557,25120.0
2017-05-02 10:30:00,46.88,47.0,46.87,46.99,22671.0,40.447,40.5506,40.4384,40.5419,22671.0
2017-05-02 11:00:00,47.01,47.01,46.93,46.97,12311.0,40.5592,40.5592,40.4902,40.5247,12311.0
2017-05-02 11:30:00,46.98,47.01,46.92,46.98,20630.0,40.5333,40.5592,40.4815,40.5333,20630.0
2017-05-02 12:00:00,46.98,46.98,46.91,46.93,17900.0,40.5333,40.5333,40.4729,40.4902,17900.0
2017-05-02 12:30:00,46.92,46.94,46.89,46.93,16106.0,40.4815,40.4988,40.4557,40.4902,16106.0
2017-05-02 13:00:00,46.94,47.01,46.94,47.0,7099.0,40.4988,40.5592,40.4988,40.5506,7099.0
2017-05-02 13:30:00,47.02,47.04,46.98,47.03,4715.0,40.5678,40.5851,40.5333,40.5764,4715.0
2017-05-02 14:00:00,47.03,47.05,46.98,47.05,9706.0,40.5764,40.5937,40.5333,40.5937,9706.0
2017-05-02 14:30:00,47.05,47.14,47.04,47.11,21705.0,40.5937,40.6714,40.5851,40.6455,21705.0
2017-05-02 15:00:00,47.12,47.14,47.11,47.13,4138.0,40.6541,40.6714,40.6455,40.6627,4138.0
2017-05-02 15:30:00,47.13,47.15,46.99,47.0,44078.0,40.6627,40.68,40.5419,40.5506,44078.0
2017-05-03 09:30:00,47.23,47.33,47.15,47.25,21086.0,40.749,40.8353,40.68,40.7663,21086.0
2017-05-03 10:00:00,47.23,47.37,47.23,47.31,52849.0,40.749,40.8698,40.749,40.818,52849.0
2017-05-03 10:30:00,47.31,47.47,47.29,47.44,17093.0,40.818,40.9561,40.8008,40.9302,17093.0
2017-05-03 11:00:00,47.42,47.45,47.24,47.29,29633.0,40.9129,40.9388,40.7576,40.8008,29633.0
2017-05-03 11:30:00,47.27,47.35,47.27,47.33,6352.0,40.7835,40.8525,40.7835,40.8353,6352.0
2017-05-03 12:00:00,47.35,47.39,47.33,47.36,7300.0,40.8525,40.887,40.8353,40.8612,7300.0
2017-05-03 12:30:00,47.36,47.37,47.33,47.35,10041.0,40.8612,40.8698,40.8353,40.8525,10041.0
2017-05-03 13:00:00,47.34,47.38,47.31,47.37,29671.0,40.8439,40.8784,40.818,40.8698,29671.0
2017-05-03 13:30:00,47.36,47.38,47.31,47.33,8055.0,40.8612,40.8784,40.818,40.8353,8055.0
2017-05-03 14:00:00,47.33,47.46,47.26,47.45,20039.0,40.8353,40.9474,40.7749,40.9388,20039.0
2017-05-03 14:30:00,47.45,47.48,47.34,47.36,15596.0,40.9388,40.9647,40.8439,40.8612,15596.0
2017-05-03 15:00:00,47.35,47.38,47.3,47.35,11704.0,40.8525,40.8784,40.8094,40.8525,11704.0
2017-05-03 15:30:00,47.37,47.37,47.26,47.27,69528.0,40.8698,40.8698,40.7749,40.7835,69528.0
2017-05-04 09:30:00,47.2,47.33,47.15,47.3,29148.0,40.7231,40.8353,40.68,40.8094,29148.0
2017-05-04 10:00:00,47.29,47.37,47.25,47.35,15370.0,40.8008,40.8698,40.7663,40.8525,15370.0
2017-05-04 10:30:00,47.4,47.47,47.31,47.43,7690.0,40.8957,40.9561,40.818,40.9216,7690.0
2017-05-04 11:00:00,47.4,47.45,47.39,47.43,8995.0,40.8957,40.9388,40.887,40.9216,8995.0
2017-05-04 11:30:00,47.4,47.49,47.37,47.48,12274.0,40.8957,40.9733,40.8698,40.9647,12274.0
2017-05-04 12:00:00,47.47,47.68,47.47,47.61,23381.0,40.9561,41.1373,40.9561,41.0769,23381.0
2017-05-04 12:30:00,47.62,47.65,47.46,47.48,44147.0,41.0855,41.1114,40.9474,40.9647,44147.0
2017-05-04 13:00:00,47.48,47.53,47.46,47.53,12986.0,40.9647,41.0078,40.9474,41.0078,12986.0
2017-05-04 13:30:00,47.53,47.57,47.47,47.48,9136.0,41.0078,41.0423,40.9561,40.9647,9136.0
2017-05-04 14:00:00,47.47,47.5,47.37,47.41,12020.0,40.9561,40.982,40.8698,40.9043,12020.0
2017-05-04 14:30:00,47.4,47.4,47.33,47.4,9176.0,40.8957,40.8957,40.8353,40.8957,9176.0
2017-05-04 15:00:00,47.4,47.44,47.38,47.44,9000.0,40.8957,40.9302,40.8784,40.9302,9000.0
2017-05-04 15:30:00,47.44,47.45,47.33,47.36,74358.0,40.9302,40.9388,40.8353,40.8612,74358.0
2017-05-05 09:30:00,47.17,47.39,47.15,47.39,25090.0,40.6972,40.887,40.68,40.887,25090.0
2017-05-05 10:00:00,47.37,47.46,47.29,47.43,20729.0,40.8698,40.9474,40.8008,40.9216,20729.0
2017-05-05 10:30:00,47.42,47.54,47.35,47.35,13139.0,40.9129,41.0165,40.8525,40.8525,13139.0
2017-05-05 11:00:00,47.34,47.35,47.23,47.3,35892.0,40.8439,40.8525,40.749,40.8094,35892.0
2017-05-05 11:30:00,47.3,47.33,47.2,47.2,15083.0,40.8094,40.8353,40.7231,40.7231,15083.0
2017-05-05 12:00:00,47.21,47.39,47.2,47.39,10197.0,40.7317,40.887,40.7231,40.887,10197.0
2017-05-05 12:30:00,47.39,47.44,47.32,47.33,10935.0,40.887,40.9302,40.8267,40.8353,10935.0
2017-05-05 13:00:00,47.31,47.32,47.26,47.27,10497.0,40.818,40.8267,40.7749,40.7835,10497.0
2017-05-05 13:30:00,47.28,47.28,47.22,47.22,8440.0,40.7921,40.7921,40.7404,40.7404,8440.0
2017-05-05 14:00:00,47.24,47.26,47.21,47.23,19573.0,40.7576,40.7749,40.7317,40.749,19573.0
2017-05-05 14:30:00,47.24,47.25,47.18,47.24,37577.0,40.7576,40.7663,40.7059,40.7576,37577.0
2017-05-05 15:00:00,47.23,47.23,47.14,47.16,14075.0,40.749,40.749,40.6714,40.6886,14075.0
2017-05-05 15:30:00,47.15,47.15,47.06,47.07,29622.0,40.68,40.68,40.6023,40.611,29622.0
2017-05-08 09:30:00,47.16,47.23,47.06,47.13,21227.0,40.6886,40.749,40.6023,40.6627,21227.0
2017-05-08 10:00:00,47.15,47.29,47.09,47.27,34318.0,40.68,40.8008,40.6282,40.7835,34318.0
2017-05-08 10:30:00,47.31,47.35,47.19,47.32,17786.0,40.818,40.8525,40.7145,40.8267,17786.0
2017-05-08 11:00:00,47.31,47.45,47.29,47.43,23911.0,40.818,40.9388,40.8008,40.9216,23911.0
2017-05-08 11:30:00,47.4,47.42,47.36,47.4,19624.0,40.8957,40.9129,40.8612,40.8957,19624.0
2017-05-08 12:00:00,47.4,47.46,47.38,47.43,5300.0,40.8957,40.9474,40.8784,40.9216,5300.0
2017-05-08 12:30:00,47.42,47.42,47.23,47.23,16215.0,40.9129,40.9129,40.749,40.749,16215.0
2017-05-08 13:00:00,47.24,47.26,47.22,47.23,4776.0,40.7576,40.7749,40.7404,40.749,4776.0
2017-05-08 13:30:00,47.24,47.27,47.18,47.19,8688.0,40.7576,40.7835,40.7059,40.7145,8688.0
2017-05-08 14:00:00,47.2,47.27,47.18,47.26,28130.0,40.7231,40.7835,40.7059,40.7749,28130.0
2017-05-08 14:30:00,47.25,47.32,47.25,47.29,7310.0,40.7663,40.8267,40.7663,40.8008,7310.0
2017-05-08 15:00:00,47.28,47.34,47.28,47.29,17606.0,40.7921,40.8439,40.7921,40.8008,17606.0
2017-05-08 15:30:00,47.33,47.37,47.24,47.24,19891.0,40.8353,40.8698,40.7576,40.7576,19891.0
2017-05-09 09:30:00,47.17,47.23,47.1,47.17,39938.0,40.6972,40.749,40.6368,40.6972,39938.0
2017-05-09 10:00:00,47.14,47.29,47.12,47.17,28378.0,40.6714,40.8008,40.6541,40.6972,28378.0
2017-05-09 10:30:00,47.18,47.27,47.18,47.22,19145.0,40.7059,40.7835,40.7059,40.7404,19145.0
2017-05-09 11:00:00,47.23,47.39,47.21,47.38,22506.0,40.749,40.887,40.7317,40.8784,22506.0
2017-05-09 11:30:00,47.36,47.36,47.17,47.18,12203.0,40.8612,40.8612,40.6972,40.7059,12203.0
2017-05-09 12:00:00,47.16,47.17,47.12,47.14,43085.0,40.6886,40.6972,40.6541,40.6714,43085.0
2017-05-09 12:30:00,47.16,47.23,47.16,47.21,18390.0,40.6886,40.749,40.6886,40.7317,18390.0
2017-05-09 13:00:00,47.21,47.28,47.17,47.27,12260.0,40.7317,40.7921,40.6972,40.7835,12260.0
2017-05-09 13:30:00,47.28,47.28,47.2,47.21,11928.0,40.7921,40.7921,40.7231,40.7317,11928.0
2017-05-09 14:00:00,47.2,47.25,47.2,47.22,9656.0,40.7231,40.7663,40.7231,40.7404,9656.0
2017-05-09 14:30:00,47.24,47.27,47.22,47.24,10750.0,40.7576,40.7835,40.7404,40.7576,10750.0
2017-05-09 15:00:00,47.23,47.26,47.21,47.25,14480.0,40.749,40.7749,40.7317,40.7663,14480.0
2017-05-09 15:30:00,47.28,47.45,47.23,47.27,84145.0,40.7921,40.9388,40.749,40.7835,84145.0
2017-05-10 09:30:00,47.38,47.42,47.12,47.16,19953.0,40.8784,40.9129,40.6541,40.6886,19953.0
2017-05-10 10:00:00,47.1,47.29,47.01,47.29,25197.0,40.6368,40.8008,40.5592,40.8008,25197.0
2017-05-10 10:30:00,47.28,47.35,47.19,47.23,25393.0,40.7921,40.8525,40.7145,40.749,25393.0
2017-05-10 11:00:00,47.23,47.23,47.14,47.16,18604.0,40.749,40.749,40.6714,40.6886,18604.0
2017-05-10 11:30:00,47.23,47.28,47.17,47.21,20676.0,40.749,40.7921,40.6972,40.7317,20676.0
2017-05-10 12:00:00,47.2,47.21,47.14,47.15,8206.0,40.7231,40.7317,40.6714,40.68,8206.0
2017-05-10 12:30:00,47.12,47.12,47.04,47.05,9226.0,40.6541,40.6541,40.5851,40.5937,9226.0
2017-05-10 13:00:00,47.04,47.04,46.98,46.98,28755.0,40.5851,40.5851,40.5333,40.5333,28755.0
2017-05-10 13:30:00,46.98,47.0,46.97,46.99,2183.0,40.5333,40.5506,40.5247,40.5419,2183.0
2017-05-10 14:00:00,47.03,47.05,46.97,47.04,15461.0,40.5764,40.5937,40.5247,40.5851,15461.0
2017-05-10 14:30:00,47.03,47.03,46.97,46.99,9204.0,40.5764,40.5764,40.5247,40.5419,9204.0
2017-05-10 15:00:00,46.98,47.03,46.94,47.02,20861.0,40.5333,40.5764,40.4988,40.5678,20861.0
2017-05-10 15:30:00,47.03,47.05,46.94,46.97,59864.0,40.5764,40.5937,40.4988,40.5247,59864.0
2017-05-11 09:30:00,47.17,47.59,47.12,47.54,82980.0,40.6972,41.0596,40.6541,41.0165,82980.0
2017-05-11 10:00:00,47.54,47.71,47.48,47.64,58225.0,41.0165,41.1631,40.9647,41.1027,58225.0
2017-05-11 10:30:00,47.63,47.73,47.48,47.48,31170.0,41.0941,41.1804,40.9647,40.9647,31170.0
2017-05-11 11:00:00,47.48,47.48,47.29,47.3,20392.0,40.9647,40.9647,40.8008,40.8094,20392.0
2017-05-11 11:30:00,47.31,47.39,47.28,47.29,41621.0,40.818,40.887,40.7921,40.8008,41621.0
2017-05-11 12:00:00,47.28,47.35,47.23,47.28,21111.0,40.7921,40.8525,40.749,40.7921,21111.0
2017-05-11 12:30:00,47.28,47.34,47.23,47.31,66170.0,40.7921,40.8439,40.749,40.818,66170.0
2017-05-11 13:00:00,47.32,47.32,47.24,47.3,24083.0,40.8267,40.8267,40.7576,40.8094,24083.0
2017-05-11 13:30:00,47.3,47.3,47.19,47.2,25977.0,40.8094,40.8094,40.7145,40.7231,25977.0
2017-05-11 14:00:00,47.2,47.25,47.15,47.18,33699.0,40.7231,40.7663,40.68,40.7059,33699.0
2017-05-11 14:30:00,47.19,47.27,47.19,47.26,47469.0,40.7145,40.7835,40.7145,40.7749,47469.0
2017-05-11 15:00:00,47.25,47.32,47.22,47.3,26002.0,40.7663,40.8267,40.7404,40.8094,26002.0
2017-05-11 15:30:00,47.3,47.33,47.22,47.29,68841.0,40.8094,40.8353,40.7404,40.8008,68841.0
2017-05-12 09:30:00,47.47,47.62,47.44,47.51,35904.0,40.9561,41.0855,40.9302,40.9906,35904.0
2017-05-12 10:00:00,47.51,47.64,47.49,47.63,45230.0,40.9906,41.1027,40.9733,41.0941,45230.0
2017-05-12 10:30:00,47.63,47.67,47.57,47.62,30986.0,41.0941,41.1286,41.0423,41.0855,30986.0
2017-05-12 11:00:00,47.61,47.64,47.49,47.55,29297.0,41.0769,41.1027,40.9733,41.0251,29297.0
2017-05-12 11:30:00,47.54,47.54,47.47,47.48,8007.0,41.0165,41.0165,40.9561,40.9647,8007.0
2017-05-12 12:00:00,47.49,47.54,47.43,47.46,19391.0,40.9733,41.0165,40.9216,40.9474,19391.0
2017-05-12 12:30:00,47.49,47.49,47.44,47.47,11494.0,40.9733,40.9733,40.9302,40.9561,11494.0
2017-05-12 13:00:00,47.47,47.51,47.47,47.49,5605.0,40.9561,40.9906,40.9561,40.9733,5605.0
2017-05-12 13:30:00,47.48,47.5,47.47,47.48,18396.0,40.9647,40.982,40.9561,40.9647,18396.0
2017-05-12 14:00:00,47.47,47.54,47.47,47.53,24300.0,40.9561,41.0165,40.9561,41.0078,24300.0
2017-05-12 14:30:00,47.54,47.54,47.47,47.48,8940.0,41.0165,41.0165,40.9561,40.9647,8940.0
2017-05-12 15:00:00,47.5,47.6,47.5,47.59,38785.0,40.982,41.0682,40.982,41.0596,38785.0
2017-05-12 15:30:00,47.6,47.62,47.5,47.55,52814.0,41.0682,41.0855,40.982,41.0251,52814.0
2017-05-15 09:30:00,47.38,47.38,47.07,47.09,39531.0,40.8784,40.8784,40.611,40.6282,39531.0
2017-05-15 10:00:00,47.08,47.14,47.03,47.07,22004.0,40.6196,40.6714,40.5764,40.611,22004.0
2017-05-15 10:30:00,47.07,47.11,47.03,47.04,8971.0,40.611,40.6455,40.5764,40.5851,8971.0
2017-05-15 11:00:00,47.02,47.02,46.97,46.97,17712.0,40.5678,40.5678,40.5247,40.5247,17712.0
2017-05-15 11:30:00,46.97,47.05,46.97,47.05,1651.0,40.5247,40.5937,40.5247,40.5937,1651.0
2017-05-15 12:00:00,47.04,47.13,47.04,47.12,8082.0,40.5851,40.6627,40.5851,40.6541,8082.0
2017-05-15 12:30:00,47.11,47.11,47.05,47.07,4093.0,40.6455,40.6455,40.5937,40.611,4093.0
2017-05-15 13:00:00,47.09,47.12,47.04,47.06,37581.0,40.6282,40.6541,40.5851,40.6023,37581.0
2017-05-15 13:30:00,47.03,47.08,47.02,47.08,4713.0,40.5764,40.6196,40.5678,40.6196,4713.0
2017-05-15 14:00:00,47.08,47.26,47.07,47.26,10277.0,40.6196,40.7749,40.611,40.7749,10277.0
2017-05-15 14:30:00,47.23,47.24,47.18,47.24,7714.0,40.749,40.7576,40.7059,40.7576,7714.0
2017-05-15 15:00:00,47.23,47.25,47.18,47.21,9712.0,40.749,40.7663,40.7059,40.7317,9712.0
2017-05-15 15:30:00,47.21,47.25,47.14,47.19,52574.0,40.7317,40.7663,40.6714,40.7145,52574.0
2017-05-16 09:30:00,47.07,47.25,47.05,47.21,27643.0,40.611,40.7663,40.5937,40.7317,27643.0
2017-05-16 10:00:00,47.21,47.43,47.17,47.43,27738.0,40.7317,40.9216,40.6972,40.9216,27738.0
2017-05-16 10:30:00,47.39,47.51,47.38,47.44,26093.0,40.887,40.9906,40.8784,40.9302,26093.0
2017-05-16 11:00:00,47.45,47.47,47.3,47.33,12590.0,40.9388,40.9561,40.8094,40.8353,12590.0
2017-05-16 11:30:00,47.33,47.37,47.22,47.26,20800.0,40.8353,40.8698,40.7404,40.7749,20800.0
2017-05-16 12:00:00,47.28,47.29,47.21,47.24,13585.0,40.7921,40.8008,40.7317,40.7576,13585.0
2017-05-16 12:30:00,47.24,47.29,47.22,47.24,12865.0,40.7576,40.8008,40.7404,40.7576,12865.0
2017-05-16 13:00:00,47.27,47.33,47.25,47.33,12300.0,40.7835,40.8353,40.7663,40.8353,12300.0
2017-05-16 13:30:00,47.31,47.32,47.27,47.32,3300.0,40.818,40.8267,40.7835,40.8267,3300.0
2017-05-16 14:00:00,47.28,47.31,47.26,47.3,3005.0,40.7921,40.818,40.7749,40.8094,3005.0
2017-05-16 14:30:00,47.26,47.27,47.22,47.25,7538.0,40.7749,40.7835,40.7404,40.7663,7538.0
2017-05-16 15:00:00,47.23,47.26,47.2,47.2,4340.0,40.749,40.7749,40.7231,40.7231,4340.0
2017-05-16 15:30:00,47.21,47.21,47.14,47.16,17888.0,40.7317,40.7317,40.6714,40.6886,17888.0
2017-05-17 09:30:00,47.95,47.97,47.74,47.97,54600.0,41.3702,41.3875,41.189,41.3875,54600.0
2017-05-17 10:00:00,47.96,48.02,47.82,47.97,55794.0,41.3788,41.4306,41.258,41.3875,55794.0
2017-05-17 10:30:00,47.97,48.13,47.92,48.11,43035.0,41.3875,41.5255,41.3443,41.5082,43035.0
2017-05-17 11:00:00,48.11,48.18,48.06,48.16,57340.0,41.5082,41.5686,41.4651,41.5514,57340.0
2017-05-17 11:30:00,48.17,48.23,48.04,48.04,32702.0,41.56,41.6118,41.4479,41.4479,32702.0
2017-05-17 12:00:00,48.04,48.2,48.04,48.2,17999.0,41.4479,41.5859,41.4479,41.5859,17999.0
2017-05-17 12:30:00,48.2,48.22,48.09,48.09,228971.0,41.5859,41.6032,41.491,41.491,228971.0
2017-05-17 13:00:00,48.1,48.2,48.1,48.14,28733.0,41.4996,41.5859,41.4996,41.5341,28733.0
2017-05-17 13:30:00,48.18,48.23,48.14,48.23,35043.0,41.5686,41.6118,41.5341,41.6118,35043.0
2017-05-17 14:00:00,48.24,48.41,48.18,48.4,164801.0,41.6204,41.7671,41.5686,41.7585,164801.0
2017-05-17 14:30:00,48.37,48.49,48.3,48.32,63824.0,41.7326,41.8361,41.6722,41.6894,63824.0
2017-05-17 15:00:00,48.32,48.37,48.15,48.23,49096.0,41.6894,41.7326,41.5428,41.6118,49096.0
2017-05-17 15:30:00,48.25,48.45,48.17,48.45,112372.0,41.629,41.8016,41.56,41.8016,112372.0
2017-05-18 09:30:00,48.56,48.67,48.4,48.54,74150.0,41.8965,41.9914,41.7585,41.8792,74150.0
2017-05-18 10:00:00,48.5,48.5,48.33,48.33,25093.0,41.8447,41.8447,41.6981,41.6981,25093.0
2017-05-18 10:30:00,48.35,48.4,48.27,48.33,37266.0,41.7153,41.7585,41.6463,41.6981,37266.0
2017-05-18 11:00:00,48.32,48.32,48.19,48.22,20777.0,41.6894,41.6894,41.5773,41.6032,20777.0
2017-05-18 11:30:00,48.21,48.39,48.18,48.38,18760.0,41.5945,41.7498,41.5686,41.7412,18760.0
2017-05-18 12:00:00,48.35,48.44,48.28,48.29,28212.0,41.7153,41.793,41.6549,41.6635,28212.0
2017-05-18 12:30:00,48.32,48.43,48.27,48.35,14942.0,41.6894,41.7843,41.6463,41.7153,14942.0
2017-05-18 13:00:00,48.32,48.39,48.31,48.37,10333.0,41.6894,41.7498,41.6808,41.7326,10333.0
2017-05-18 13:30:00,48.38,48.39,48.22,48.26,15917.0,41.7412,41.7498,41.6032,41.6377,15917.0
2017-05-18 14:00:00,48.25,48.26,48.16,48.21,83829.0,41.629,41.6377,41.5514,41.5945,83829.0
2017-05-18 14:30:00,48.16,48.25,48.08,48.25,26381.0,41.5514,41.629,41.4824,41.629,26381.0
2017-05-18 15:00:00,48.24,48.28,48.19,48.22,73665.0,41.6204,41.6549,41.5773,41.6032,73665.0
2017-05-18 15:30:00,48.2,48.29,48.13,48.27,105137.0,41.5859,41.6635,41.5255,41.6463,105137.0
2017-05-19 09:30:00,48.18,48.18,47.88,47.97,41254.0,41.5686,41.5686,41.3098,41.3875,41254.0
2017-05-19 10:00:00,47.95,48.03,47.84,47.85,80386.0,41.3702,41.4392,41.2753,41.2839,80386.0
2017-05-19 10:30:00,47.84,48.0,47.84,47.92,37967.0,41.2753,41.4133,41.2753,41.3443,37967.0
2017-05-19 11:00:00,47.92,48.04,47.9,47.99,28085.0,41.3443,41.4479,41.3271,41.4047,28085.0
2017-05-19 11:30:00,48.0,48.08,47.98,47.98,42088.0,41.4133,41.4824,41.3961,41.3961,42088.0
2017-05-19 12:00:00,47.97,48.0,47.93,47.94,10616.0,41.3875,41.4133,41.3529,41.3616,10616.0
2017-05-19 12:30:00,47.93,47.93,47.85,47.87,21582.0,41.3529,41.3529,41.2839,41.3012,21582.0
2017-05-19 13:00:00,47.87,47.92,47.86,47.86,32035.0,41.3012,41.3443,41.2926,41.2926,32035.0
2017-05-19 13:30:00,47.86,47.92,47.85,47.85,19500.0,41.2926,41.3443,41.2839,41.2839,19500.0
2017-05-19 14:00:00,47.85,47.89,47.83,47.86,14550.0,41.2839,41.3184,41.2667,41.2926,14550.0
2017-05-19 14:30:00,47.85,47.85,47.77,47.82,27300.0,41.2839,41.2839,41.2149,41.258,27300.0
2017-05-19 15:00:00,47.81,48.05,47.8,48.05,41906.0,41.2494,41.4565,41.2408,41.4565,41906.0
2017-05-19 15:30:00,48.05,48.08,47.96,48.07,78627.0,41.4565,41.4824,41.3788,41.4737,78627.0
2017-05-22 09:30:00,47.96,47.96,47.77,47.85,33627.0,41.3788,41.3788,41.2149,41.2839,33627.0
2017-05-22 10:00:00,47.85,47.86,47.74,47.82,20167.0,41.2839,41.2926,41.189,41.258,20167.0
2017-05-22 10:30:00,47.79,47.98,47.79,47.95,9561.0,41.2322,41.3961,41.2322,41.3702,9561.0
2017-05-22 11:00:00,47.95,47.96,47.81,47.83,10519.0,41.3702,41.3788,41.2494,41.2667,10519.0
2017-05-22 11:30:00,47.81,47.88,47.81,47.84,11244.0,41.2494,41.3098,41.2494,41.2753,11244.0
2017-05-22 12:00:00,47.85,47.86,47.75,47.78,13710.0,41.2839,41.2926,41.1976,41.2235,13710.0
2017-05-22 12:30:00,47.77,47.87,47.77,47.86,7164.0,41.2149,41.3012,41.2149,41.2926,7164.0
2017-05-22 13:00:00,47.86,47.88,47.83,47.84,18305.0,41.2926,41.3098,41.2667,41.2753,18305.0
2017-05-22 13:30:00,47.82,47.87,47.82,47.87,9015.0,41.258,41.3012,41.258,41.3012,9015.0
2017-05-22 14:00:00,47.87,47.88,47.79,47.82,8155.0,41.3012,41.3098,41.2322,41.258,8155.0
2017-05-22 14:30:00,47.81,47.82,47.78,47.81,1690.0,41.2494,41.258,41.2235,41.2494,1690.0
2017-05-22 15:00:00,47.82,47.82,47.77,47.81,11715.0,41.258,41.258,41.2149,41.2494,11715.0
2017-05-22 15:30:00,47.8,47.8,47.63,47.71,140017.0,41.2408,41.2408,41.0941,41.1631,140017.0
2017-05-23 09:30:00,47.57,47.91,47.57,47.87,46765.0,41.0423,41.3357,41.0423,41.3012,46765.0
2017-05-23 10:00:00,47.88,47.89,47.78,47.82,15127.0,41.3098,41.3184,41.2235,41.258,15127.0
2017-05-23 10:30:00,47.83,47.84,47.69,47.69,3443.0,41.2667,41.2753,41.1459,41.1459,3443.0
2017-05-23 11:00:00,47.68,47.69,47.54,47.57,8600.0,41.1373,41.1459,41.0165,41.0423,8600.0
2017-05-23 11:30:00,47.53,47.54,47.49,47.52,8287.0,41.0078,41.0165,40.9733,40.9992,8287.0
2017-05-23 12:00:00,47.52,47.63,47.46,47.62,15562.0,40.9992,41.0941,40.9474,41.0855,15562.0
2017-05-23 12:30:00,47.62,47.71,47.61,47.69,12121.0,41.0855,41.1631,41.0769,41.1459,12121.0
2017-05-23 13:00:00,47.69,47.69,47.59,47.62,12420.0,41.1459,41.1459,41.0596,41.0855,12420.0
2017-05-23 13:30:00,47.6,47.64,47.58,47.62,5223.0,41.0682,41.1027,41.051,41.0855,5223.0
2017-05-23 14:00:00,47.63,47.64,47.6,47.61,8197.0,41.0941,41.1027,41.0682,41.0769,8197.0
2017-05-23 14:30:00,47.62,47.62,47.48,47.51,73660.0,41.0855,41.0855,40.9647,40.9906,73660.0
2017-05-23 15:00:00,47.52,47.58,47.47,47.55,13377.0,40.9992,41.051,40.9561,41.0251,13377.0
2017-05-23 15:30:00,47.59,47.61,47.55,47.56,23827.0,41.0596,41.0769,41.0251,41.0337,23827.0
2017-05-24 09:30:00,47.5,47.57,47.46,47.5,15277.0,40.982,41.0423,40.9474,40.982,15277.0
2017-05-24 10:00:00,47.49,47.54,47.41,47.41,20690.0,40.9733,41.0165,40.9043,40.9043,20690.0
2017-05-24 10:30:00,47.4,47.42,47.35,47.4,34899.0,40.8957,40.9129,40.8525,40.8957,34899.0
2017-05-24 11:00:00,47.4,47.43,47.38,47.4,13253.0,40.8957,40.9216,40.8784,40.8957,13253.0
2017-05-24 11:30:00,47.39,47.69,47.39,47.57,145801.0,40.887,41.1459,40.887,41.0423,145801.0
2017-05-24 12:00:00,47.56,47.57,47.49,47.5,25917.0,41.0337,41.0423,40.9733,40.982,25917.0
2017-05-24 12:30:00,47.49,47.63,47.49,47.63,13100.0,40.9733,41.0941,40.9733,41.0941,13100.0
2017-05-24 13:00:00,47.63,47.75,47.61,47.68,24100.0,41.0941,41.1976,41.0769,41.1373,24100.0
2017-05-24 13:30:00,47.68,47.68,47.63,47.64,15600.0,41.1373,41.1373,41.0941,41.1027,15600.0
2017-05-24 14:00:00,47.63,47.7,47.53,47.55,38176.0,41.0941,41.1545,41.0078,41.0251,38176.0
2017-05-24 14:30:00,47.56,47.61,47.56,47.57,26986.0,41.0337,41.0769,41.0337,41.0423,26986.0
2017-05-24 15:00:00,47.56,47.62,47.55,47.57,19229.0,41.0337,41.0855,41.0251,41.0423,19229.0
2017-05-24 15:30:00,47.56,47.56,47.45,47.53,38509.0,41.0337,41.0337,40.9388,41.0078,38509.0
2017-05-25 09:30:00,47.31,47.4,47.23,47.25,69174.0,40.818,40.8957,40.749,40.7663,69174.0
2017-05-25 10:00:00,47.25,47.28,47.15,47.24,164798.0,40.7663,40.7921,40.68,40.7576,164798.0
2017-05-25 10:30:00,47.23,47.26,47.2,47.25,11484.0,40.749,40.7749,40.7231,40.7663,11484.0
2017-05-25 11:00:00,47.3,47.34,47.22,47.33,19330.0,40.8094,40.8439,40.7404,40.8353,19330.0
2017-05-25 11:30:00,47.33,47.51,47.33,47.5,23700.0,40.8353,40.9906,40.8353,40.982,23700.0
2017-05-25 12:00:00,47.52,47.57,47.46,47.46,21264.0,40.9992,41.0423,40.9474,40.9474,21264.0
2017-05-25 12:30:00,47.47,47.47,47.43,47.46,3760.0,40.9561,40.9561,40.9216,40.9474,3760.0
2017-05-25 13:00:00,47.47,47.58,47.47,47.56,19651.0,40.9561,41.051,40.9561,41.0337,19651.0
2017-05-25 13:30:00,47.56,47.62,47.52,47.52,22720.0,41.0337,41.0855,40.9992,40.9992,22720.0
2017-05-25 14:00:00,47.51,47.57,47.48,47.51,13618.0,40.9906,41.0423,40.9647,40.9906,13618.0
2017-05-25 14:30:00,47.51,47.51,47.44,47.45,4674.0,40.9906,40.9906,40.9302,40.9388,4674.0
2017-05-25 15:00:00,47.46,47.51,47.44,47.48,14469.0,40.9474,40.9906,40.9302,40.9647,14469.0
2017-05-25 15:30:00,47.51,47.51,47.37,47.49,81006.0,40.9906,40.9906,40.8698,40.9733,81006.0
2017-05-26 09:30:00,47.58,47.68,47.52,47.59,29823.0,41.051,41.1373,40.9992,41.0596,29823.0
2017-05-26 10:00:00,47.61,47.77,47.59,47.73,34414.0,41.0769,41.2149,41.0596,41.1804,34414.0
2017-05-26 10:30:00,47.72,47.72,47.6,47.67,33817.0,41.1718,41.1718,41.0682,41.1286,33817.0
2017-05-26 11:00:00,47.63,47.66,47.51,47.54,31941.0,41.0941,41.12,40.9906,41.0165,31941.0
2017-05-26 11:30:00,47.53,47.63,47.5,47.63,20800.0,41.0078,41.0941,40.982,41.0941,20800.0
2017-05-26 12:00:00,47.62,47.62,47.51,47.51,7350.0,41.0855,41.0855,40.9906,40.9906,7350.0
2017-05-26 12:30:00,47.53,47.54,47.46,47.47,6230.0,41.0078,41.0165,40.9474,40.9561,6230.0
2017-05-26 13:00:00,47.47,47.51,47.43,47.5,15321.0,40.9561,40.9906,40.9216,40.982,15321.0
2017-05-26 13:30:00,47.49,47.52,47.49,47.52,27082.0,40.9733,40.9992,40.9733,40.9992,27082.0
2017-05-26 14:00:00,47.53,47.54,47.51,47.52,10500.0,41.0078,41.0165,40.9906,40.9992,10500.0
2017-05-26 14:30:00,47.53,47.57,47.52,47.54,7548.0,41.0078,41.0423,40.9992,41.0165,7548.0
2017-05-26 15:00:00,47.54,47.56,47.51,47.51,22508.0,41.0165,41.0337,40.9906,40.9906,22508.0
2017-05-26 15:30:00,47.51,47.57,47.48,47.51,83019.0,40.9906,41.0423,40.9647,40.9906,83019.0
2017-05-30 09:30:00,47.67,47.74,47.55,47.74,30841.0,41.1286,41.189,41.0251,41.189,30841.0
2017-05-30 10:00:00,47.73,47.95,47.72,47.93,66780.0,41.1804,41.3702,41.1718,41.3529,66780.0
2017-05-30 10:30:00,47.91,47.91,47.69,47.79,46033.0,41.3357,41.3357,41.1459,41.2322,46033.0
2017-05-30 11:00:00,47.77,47.85,47.72,47.85,9021.0,41.2149,41.2839,41.1718,41.2839,9021.0
2017-05-30 11:30:00,47.83,47.9,47.83,47.87,22430.0,41.2667,41.3271,41.2667,41.3012,22430.0
2017-05-30 12:00:00,47.86,47.86,47.79,47.82,9050.0,41.2926,41.2926,41.2322,41.258,9050.0
2017-05-30 12:30:00,47.78,47.9,47.77,47.88,9352.0,41.2235,41.3271,41.2149,41.3098,9352.0
2017-05-30 13:00:00,47.86,47.88,47.84,47.84,4678.0,41.2926,41.3098,41.2753,41.2753,4678.0
2017-05-30 13:30:00,47.81,47.83,47.79,47.83,8027.0,41.2494,41.2667,41.2322,41.2667,8027.0
2017-05-30 14:00:00,47.82,47.85,47.8,47.84,7800.0,41.258,41.2839,41.2408,41.2753,7800.0
2017-05-30 14:30:00,47.85,47.88,47.79,47.79,9972.0,41.2839,41.3098,41.2322,41.2322,9972.0
2017-05-30 15:00:00,47.79,47.85,47.75,47.85,8082.0,41.2322,41.2839,41.1976,41.2839,8082.0
2017-05-30 15:30:00,47.85,47.88,47.82,47.87,71760.0,41.2839,41.3098,41.258,41.3012,71760.0
2017-05-31 09:30:00,47.73,48.36,47.73,48.35,93678.0,41.1804,41.7239,41.1804,41.7153,93678.0
2017-05-31 10:00:00,48.37,48.51,48.34,48.34,55288.0,41.7326,41.8534,41.7067,41.7067,55288.0
2017-05-31 10:30:00,48.35,48.39,48.09,48.09,104945.0,41.7153,41.7498,41.491,41.491,104945.0
2017-05-31 11:00:00,48.09,48.25,48.09,48.19,14296.0,41.491,41.629,41.491,41.5773,14296.0
2017-05-31 11:30:00,48.17,48.26,48.1,48.12,15900.0,41.56,41.6377,41.4996,41.5169,15900.0
2017-05-31 12:00:00,48.11,48.12,48.03,48.11,16226.0,41.5082,41.5169,41.4392,41.5082,16226.0
2017-05-31 12:30:00,48.12,48.13,48.06,48.1,7815.0,41.5169,41.5255,41.4651,41.4996,7815.0
2017-05-31 13:00:00,48.11,48.13,48.0,48.05,54324.0,41.5082,41.5255,41.4133,41.4565,54324.0
2017-05-31 13:30:00,48.07,48.18,48.04,48.16,12003.0,41.4737,41.5686,41.4479,41.5514,12003.0
2017-05-31 14:00:00,48.12,48.2,48.05,48.06,8543.0,41.5169,41.5859,41.4565,41.4651,8543.0
2017-05-31 14:30:00,48.05,48.1,48.04,48.09,5598.0,41.4565,41.4996,41.4479,41.491,5598.0
2017-05-31 15:00:00,48.1,48.1,47.97,47.98,17140.0,41.4996,41.4996,41.3875,41.3961,17140.0
2017-05-31 15:30:00,47.96,47.98,47.88,47.93,85762.0,41.3788,41.3961,41.3098,41.3529,85762.0
2017-06-01 09:30:00,47.78,47.96,47.61,47.67,57448.0,41.2235,41.3788,41.0769,41.1286,57448.0
2017-06-01 10:00:00,47.67,47.73,47.56,47.59,35456.0,41.1286,41.1804,41.0337,41.0596,35456.0
2017-06-01 10:30:00,47.63,47.75,47.63,47.7,11434.0,41.0941,41.1976,41.0941,41.1545,11434.0
2017-06-01 11:00:00,47.68,47.69,47.58,47.59,21749.0,41.1373,41.1459,41.051,41.0596,21749.0
2017-06-01 11:30:00,47.57,47.59,47.37,47.4,29057.0,41.0423,41.0596,40.8698,40.8957,29057.0
2017-06-01 12:00:00,47.38,47.42,47.31,47.35,15203.0,40.8784,40.9129,40.818,40.8525,15203.0
2017-06-01 12:30:00,47.33,47.33,47.24,47.3,16912.0,40.8353,40.8353,40.7576,40.8094,16912.0
2017-06-01 13:00:00,47.27,47.3,47.21,47.23,4460.0,40.7835,40.8094,40.7317,40.749,4460.0
2017-06-01 13:30:00,47.23,47.28,47.23,47.28,13523.0,40.749,40.7921,40.749,40.7921,13523.0
2017-06-01 14:00:00,47.27,47.28,47.08,47.09,39128.0,40.7835,40.7921,40.6196,40.6282,39128.0
2017-06-01 14:30:00,47.15,47.19,47.11,47.17,51121.0,40.68,40.7145,40.6455,40.6972,51121.0
2017-06-01 15:00:00,47.18,47.2,47.15,47.17,28925.0,40.7059,40.7231,40.68,40.6972,28925.0
2017-06-01 15:30:00,47.19,47.19,46.98,47.01,113954.0,40.7145,40.7145,40.5333,40.5592,113954.0
2017-06-02 09:30:00,46.86,46.97,46.63,46.94,84288.0,40.4298,40.5247,40.2313,40.4988,84288.0
2017-06-02 10:00:00,46.88,46.95,46.76,46.77,23527.0,40.447,40.5074,40.3435,40.3521,23527.0
2017-06-02 10:30:00,46.76,46.76,46.56,46.6,55466.0,40.3435,40.3435,40.1709,40.2055,55466.0
2017-06-02 11:00:00,46.62,46.7,46.57,46.63,31255.0,40.2227,40.2917,40.1796,40.2313,31255.0
2017-06-02 11:30:00,46.59,46.6,46.32,46.33,82875.0,40.1968,40.2055,39.9639,39.9725,82875.0
2017-06-02 12:00:00,46.33,46.46,46.33,46.41,31512.0,39.9725,40.0847,39.9725,40.0415,31512.0
2017-06-02 12:30:00,46.41,46.49,46.41,46.47,24090.0,40.0415,40.1105,40.0415,40.0933,24090.0
2017-06-02 13:00:00,46.47,46.55,46.46,46.53,90479.0,40.0933,40.1623,40.0847,40.1451,90479.0
2017-06-02 13:30:00,46.53,46.54,46.48,46.52,80556.0,40.1451,40.1537,40.1019,40.1364,80556.0
2017-06-02 14:00:00,46.52,46.58,46.48,46.56,81487.0,40.1364,40.1882,40.1019,40.1709,81487.0
2017-06-02 14:30:00,46.56,46.63,46.54,46.59,88723.0,40.1709,40.2313,40.1537,40.1968,88723.0
2017-06-02 15:00:00,46.57,46.62,46.51,46.52,110058.0,40.1796,40.2227,40.1278,40.1364,110058.0
2017-06-02 15:30:00,46.53,46.73,46.5,46.71,244840.0,40.1451,40.3176,40.1192,40.3004,244840.0
2017-06-05 09:30:00,46.65,46.78,46.65,46.76,59664.0,40.2486,40.3608,40.2486,40.3435,59664.0
2017-06-05 10:00:00,46.77,46.78,46.66,46.73,53141.0,40.3521,40.3608,40.2572,40.3176,53141.0
2017-06-05 10:30:00,46.71,46.79,46.7,46.77,16057.0,40.3004,40.3694,40.2917,40.3521,16057.0
2017-06-05 11:00:00,46.8,46.91,46.8,46.91,14650.0,40.378,40.4729,40.378,40.4729,14650.0
2017-06-05 11:30:00,46.9,47.0,46.89,46.89,8154.0,40.4643,40.5506,40.4557,40.4557,8154.0
2017-06-05 12:00:00,46.89,46.89,46.81,46.89,22169.0,40.4557,40.4557,40.3866,40.4557,22169.0
2017-06-05 12:30:00,46.86,46.9,46.82,46.84,13403.0,40.4298,40.4643,40.3953,40.4125,13403.0
2017-06-05 13:00:00,46.8,46.82,46.77,46.8,13292.0,40.378,40.3953,40.3521,40.378,13292.0
2017-06-05 13:30:00,46.85,46.85,46.8,46.8,4365.0,40.4211,40.4211,40.378,40.378,4365.0
2017-06-05 14:00:00,46.79,46.86,46.79,46.82,8071.0,40.3694,40.4298,40.3694,40.3953,8071.0
2017-06-05 14:30:00,46.8,46.82,46.79,46.8,4500.0,40.378,40.3953,40.3694,40.378,4500.0
2017-06-05 15:00:00,46.84,46.89,46.84,46.87,41995.0,40.4125,40.4557,40.4125,40.4384,41995.0
2017-06-05 15:30:00,46.86,46.99,46.85,46.98,57378.0,40.4298,40.5419,40.4211,40.5333,57378.0
2017-06-06 09:30:00,47.27,47.37,47.08,47.08,34289.0,40.7835,40.8698,40.6196,40.6196,34289.0
2017-06-06 10:00:00,47.07,47.16,47.06,47.07,32201.0,40.611,40.6886,40.6023,40.611,32201.0
2017-06-06 10:30:00,47.06,47.17,47.06,47.17,12547.0,40.6023,40.6972,40.6023,40.6972,12547.0
2017-06-06 11:00:00,47.18,47.27,47.18,47.24,10662.0,40.7059,40.7835,40.7059,40.7576,10662.0
2017-06-06 11:30:00,47.23,47.23,47.11,47.18,18260.0,40.749,40.749,40.6455,40.7059,18260.0
2017-06-06 12:00:00,47.16,47.16,47.09,47.09,4700.0,40.6886,40.6886,40.6282,40.6282,4700.0
2017-06-06 12:30:00,47.15,47.16,47.11,47.11,4900.0,40.68,40.6886,40.6455,40.6455,4900.0
2017-06-06 13:00:00,47.11,47.14,47.09,47.11,31730.0,40.6455,40.6714,40.6282,40.6455,31730.0
2017-06-06 13:30:00,47.13,47.13,47.07,47.07,5139.0,40.6627,40.6627,40.611,40.611,5139.0
2017-06-06 14:00:00,47.05,47.05,46.92,46.96,38118.0,40.5937,40.5937,40.4815,40.5161,38118.0
2017-06-06 14:30:00,46.93,46.93,46.78,46.81,45226.0,40.4902,40.4902,40.3608,40.3866,45226.0
2017-06-06 15:00:00,46.8,46.87,46.77,46.84,14744.0,40.378,40.4384,40.3521,40.4125,14744.0
2017-06-06 15:30:00,46.9,47.05,46.89,47.04,161099.0,40.4643,40.5937,40.4557,40.5851,161099.0
2017-06-07 09:30:00,47.0,47.06,46.9,46.9,26291.0,40.5506,40.6023,40.4643,40.4643,26291.0
2017-06-07 10:00:00,46.87,46.92,46.82,46.86,23418.0,40.4384,40.4815,40.3953,40.4298,23418.0
2017-06-07 10:30:00,46.89,47.04,46.84,46.84,53590.0,40.4557,40.5851,40.4125,40.4125,53590.0
2017-06-07 11:00:00,46.85,46.91,46.82,46.91,6134.0,40.4211,40.4729,40.3953,40.4729,6134.0
2017-06-07 11:30:00,46.88,46.95,46.84,46.92,13839.0,40.447,40.5074,40.4125,40.4815,13839.0
2017-06-07 12:00:00,46.93,46.99,46.91,46.91,10057.0,40.4902,40.5419,40.4729,40.4729,10057.0
2017-06-07 12:30:00,46.91,47.13,46.91,47.04,23909.0,40.4729,40.6627,40.4729,40.5851,23909.0
2017-06-07 13:00:00,47.07,47.12,47.02,47.07,39655.0,40.611,40.6541,40.5678,40.611,39655.0
2017-06-07 13:30:00,47.07,47.15,47.03,47.05,17371.0,40.611,40.68,40.5764,40.5937,17371.0
2017-06-07 14:00:00,47.07,47.1,47.02,47.03,17970.0,40.611,40.6368,40.5678,40.5764,17970.0
2017-06-07 14:30:00,47.03,47.03,46.93,47.02,15663.0,40.5764,40.5764,40.4902,40.5678,15663.0
2017-06-07 15:00:00,47.03,47.05,46.96,46.96,12790.0,40.5764,40.5937,40.5161,40.5161,12790.0
2017-06-07 15:30:00,46.94,47.05,46.94,46.99,74345.0,40.4988,40.5937,40.4988,40.5419,74345.0
2017-06-08 09:30:00,46.99,47.05,46.8,46.82,29306.0,40.5419,40.5937,40.378,40.3953,29306.0
2017-06-08 10:00:00,46.77,46.83,46.67,46.81,46189.0,40.3521,40.4039,40.2658,40.3866,46189.0
2017-06-08 10:30:00,46.8,46.8,46.67,46.69,21180.0,40.378,40.378,40.2658,40.2831,21180.0
2017-06-08 11:00:00,46.65,46.67,46.56,46.56,13926.0,40.2486,40.2658,40.1709,40.1709,13926.0
2017-06-08 11:30:00,46.58,46.59,46.48,46.48,11450.0,40.1882,40.1968,40.1019,40.1019,11450.0
2017-06-08 12:00:00,46.5,46.5,46.34,46.39,26931.0,40.1192,40.1192,39.9811,40.0243,26931.0
2017-06-08 12:30:00,46.4,46.41,46.29,46.29,16393.0,40.0329,40.0415,39.938,39.938,16393.0
2017-06-08 13:00:00,46.32,46.32,46.16,46.3,24860.0,39.9639,39.9639,39.8258,39.9466,24860.0
2017-06-08 13:30:00,46.3,46.3,46.19,46.2,17748.0,39.9466,39.9466,39.8517,39.8603,17748.0
2017-06-08 14:00:00,46.19,46.36,46.19,46.36,18045.0,39.8517,39.9984,39.8517,39.9984,18045.0
2017-06-08 14:30:00,46.31,46.41,46.29,46.37,13730.0,39.9552,40.0415,39.938,40.007,13730.0
2017-06-08 15:00:00,46.33,46.34,46.27,46.33,64920.0,39.9725,39.9811,39.9207,39.9725,64920.0
2017-06-08 15:30:00,46.32,46.38,46.28,46.37,72333.0,39.9639,40.0156,39.9294,40.007,72333.0
2017-06-09 09:30:00,46.18,46.27,46.06,46.12,119126.0,39.8431,39.9207,39.7396,39.7913,119126.0
2017-06-09 10:00:00,46.12,46.17,45.93,45.94,63693.0,39.7913,39.8345,39.6274,39.636,63693.0
2017-06-09 10:30:00,45.95,45.99,45.84,45.84,35748.0,39.6446,39.6792,39.5497,39.5497,35748.0
2017-06-09 11:00:00,45.81,45.84,45.74,45.77,130332.0,39.5239,39.5497,39.4635,39.4893,130332.0
2017-06-09 11:30:00,45.77,45.78,45.69,45.75,31067.0,39.4893,39.498,39.4203,39.4721,31067.0
2017-06-09 12:00:00,45.76,45.89,45.7,45.85,78919.0,39.4807,39.5929,39.429,39.5584,78919.0
2017-06-09 12:30:00,45.84,45.9,45.76,45.78,60165.0,39.5497,39.6015,39.4807,39.498,60165.0
2017-06-09 13:00:00,45.78,45.93,45.75,45.83,39363.0,39.498,39.6274,39.4721,39.5411,39363.0
2017-06-09 13:30:00,45.84,46.06,45.84,46.06,22635.0,39.5497,39.7396,39.5497,39.7396,22635.0
2017-06-09 14:00:00,46.07,46.1,46.0,46.08,23601.0,39.7482,39.7741,39.6878,39.7568,23601.0
2017-06-09 14:30:00,46.1,46.41,46.05,46.28,69678.0,39.7741,40.0415,39.7309,39.9294,69678.0
2017-06-09 15:00:00,46.27,46.3,46.07,46.09,107412.0,39.9207,39.9466,39.7482,39.7654,107412.0
2017-06-09 15:30:00,46.09,46.26,46.09,46.11,259517.0,39.7654,39.9121,39.7654,39.7827,259517.0
2017-06-12 09:30:00,46.13,46.27,45.99,46.25,117491.0,39.7999,39.9207,39.6792,39.9035,117491.0
2017-06-12 10:00:00,46.25,46.34,46.04,46.12,83801.0,39.9035,39.9811,39.7223,39.7913,83801.0
2017-06-12 10:30:00,46.13,46.21,45.95,46.0,71091.0,39.7999,39.869,39.6446,39.6878,71091.0
2017-06-12 11:00:00,46.0,46.16,45.97,46.15,40800.0,39.6878,39.8258,39.6619,39.8172,40800.0
2017-06-12 11:30:00,46.17,46.27,46.1,46.14,60651.0,39.8345,39.9207,39.7741,39.8086,60651.0
2017-06-12 12:00:00,46.14,46.24,46.13,46.19,29837.0,39.8086,39.8949,39.7999,39.8517,29837.0
2017-06-12 12:30:00,46.19,46.24,46.13,46.22,24883.0,39.8517,39.8949,39.7999,39.8776,24883.0
2017-06-12 13:00:00,46.22,46.27,46.2,46.21,29951.0,39.8776,39.9207,39.8603,39.869,29951.0
2017-06-12 13:30:00,46.2,46.26,46.17,46.26,19746.0,39.8603,39.9121,39.8345,39.9121,19746.0
2017-06-12 14:00:00,46.24,46.31,46.21,46.29,24714.0,39.8949,39.9552,39.869,39.938,24714.0
2017-06-12 14:30:00,46.29,46.31,46.25,46.29,19876.0,39.938,39.9552,39.9035,39.938,19876.0
2017-06-12 15:00:00,46.28,46.29,46.2,46.29,22146.0,39.9294,39.938,39.8603,39.938,22146.0
2017-06-12 15:30:00,46.29,46.3,46.18,46.18,85649.0,39.938,39.9466,39.8431,39.8431,85649.0
2017-06-13 09:30:00,46.06,46.15,46.0,46.09,76499.0,39.7396,39.8172,39.6878,39.7654,76499.0
2017-06-13 10:00:00,46.07,46.14,46.04,46.06,34313.0,39.7482,39.8086,39.7223,39.7396,34313.0
2017-06-13 10:30:00,46.03,46.16,46.03,46.1,30972.0,39.7137,39.8258,39.7137,39.7741,30972.0
2017-06-13 11:00:00,46.12,46.13,45.93,45.97,18970.0,39.7913,39.7999,39.6274,39.6619,18970.0
2017-06-13 11:30:00,45.95,46.01,45.9,46.01,14850.0,39.6446,39.6964,39.6015,39.6964,14850.0
2017-06-13 12:00:00,46.01,46.11,46.0,46.08,14941.0,39.6964,39.7827,39.6878,39.7568,14941.0
2017-06-13 12:30:00,46.09,46.09,46.01,46.03,6538.0,39.7654,39.7654,39.6964,39.7137,6538.0
2017-06-13 13:00:00,46.05,46.11,46.03,46.08,9374.0,39.7309,39.7827,39.7137,39.7568,9374.0
2017-06-13 13:30:00,46.07,46.08,46.0,46.01,10625.0,39.7482,39.7568,39.6878,39.6964,10625.0
2017-06-13 14:00:00,46.01,46.06,45.96,46.05,10200.0,39.6964,39.7396,39.6533,39.7309,10200.0
2017-06-13 14:30:00,46.05,46.07,46.03,46.06,6100.0,39.7309,39.7482,39.7137,39.7396,6100.0
2017-06-13 15:00:00,46.04,46.04,45.97,45.98,7600.0,39.7223,39.7223,39.6619,39.6705,7600.0
2017-06-13 15:30:00,45.98,46.04,45.96,45.96,49791.0,39.6705,39.7223,39.6533,39.6533,49791.0
2017-06-14 09:30:00,45.98,46.21,45.97,46.14,74753.0,39.6705,39.869,39.6619,39.8086,74753.0
2017-06-14 10:00:00,46.14,46.25,46.07,46.16,42765.0,39.8086,39.9035,39.7482,39.8258,42765.0
2017-06-14 10:30:00,46.15,46.31,46.14,46.27,29473.0,39.8172,39.9552,39.8086,39.9207,29473.0
2017-06-14 11:00:00,46.28,46.33,46.16,46.17,33882.0,39.9294,39.9725,39.8258,39.8345,33882.0
2017-06-14 11:30:00,46.19,46.25,46.17,46.2,14174.0,39.8517,39.9035,39.8345,39.8603,14174.0
2017-06-14 12:00:00,46.21,46.37,46.2,46.24,27940.0,39.869,40.007,39.8603,39.8949,27940.0
2017-06-14 12:30:00,46.23,46.27,46.21,46.25,20820.0,39.8862,39.9207,39.869,39.9035,20820.0
2017-06-14 13:00:00,46.24,46.27,46.16,46.27,7250.0,39.8949,39.9207,39.8258,39.9207,7250.0
2017-06-14 13:30:00,46.29,46.31,46.22,46.25,20729.0,39.938,39.9552,39.8776,39.9035,20729.0
2017-06-14 14:00:00,46.24,46.36,46.16,46.26,58998.0,39.8949,39.9984,39.8258,39.9121,58998.0
2017-06-14 14:30:00,46.29,46.48,46.24,46.34,116888.0,39.938,40.1019,39.8949,39.9811,116888.0
2017-06-14 15:00:00,46.35,46.46,46.32,46.36,55511.0,39.9898,40.0847,39.9639,39.9984,55511.0
2017-06-14 15:30:00,46.36,46.4,46.22,46.22,104313.0,39.9984,40.0329,39.8776,39.8776,104313.0
2017-06-15 09:30:00,46.73,46.73,46.39,46.39,117179.0,40.3176,40.3176,40.0243,40.0243,117179.0
2017-06-15 10:00:00,46.39,46.7,46.31,46.57,70014.0,40.0243,40.2917,39.9552,40.1796,70014.0
2017-06-15 10:30:00,46.57,46.72,46.53,46.64,51005.0,40.1796,40.309,40.1451,40.24,51005.0
2017-06-15 11:00:00,46.64,46.64,46.55,46.58,26000.0,40.24,40.24,40.1623,40.1882,26000.0
2017-06-15 11:30:00,46.55,46.62,46.51,46.62,25700.0,40.1623,40.2227,40.1278,40.2227,25700.0
2017-06-15 12:00:00,46.6,46.64,46.59,46.62,14200.0,40.2055,40.24,40.1968,40.2227,14200.0
2017-06-15 12:30:00,46.62,46.64,46.54,46.54,26419.0,40.2227,40.24,40.1537,40.1537,26419.0
2017-06-15 13:00:00,46.53,46.59,46.46,46.58,20515.0,40.1451,40.1968,40.0847,40.1882,20515.0
2017-06-15 13:30:00,46.58,46.58,46.5,46.55,19700.0,40.1882,40.1882,40.1192,40.1623,19700.0
2017-06-15 14:00:00,46.56,46.59,46.52,46.55,14400.0,40.1709,40.1968,40.1364,40.1623,14400.0
2017-06-15 14:30:00,46.56,46.6,46.52,46.57,24000.0,40.1709,40.2055,40.1364,40.1796,24000.0
2017-06-15 15:00:00,46.56,46.56,46.48,46.51,16865.0,40.1709,40.1709,40.1019,40.1278,16865.0
2017-06-15 15:30:00,46.51,46.6,46.46,46.46,67079.0,40.1278,40.2055,40.0847,40.0847,67079.0
2017-06-16 09:30:00,46.6,46.87,46.6,46.65,178758.0,40.2055,40.4384,40.2055,40.2486,178758.0
2017-06-16 10:00:00,46.65,46.78,46.63,46.76,33480.0,40.2486,40.3608,40.2313,40.3435,33480.0
2017-06-16 10:30:00,46.76,46.85,46.7,46.78,33820.0,40.3435,40.4211,40.2917,40.3608,33820.0
2017-06-16 11:00:00,46.78,46.86,46.76,46.83,31636.0,40.3608,40.4298,40.3435,40.4039,31636.0
2017-06-16 11:30:00,46.82,46.83,46.75,46.76,10497.0,40.3953,40.4039,40.3349,40.3435,10497.0
2017-06-16 12:00:00,46.74,46.75,46.68,46.73,13000.0,40.3262,40.3349,40.2745,40.3176,13000.0
2017-06-16 12:30:00,46.73,46.77,46.69,46.77,8140.0,40.3176,40.3521,40.2831,40.3521,8140.0
2017-06-16 13:00:00,46.76,46.78,46.74,46.76,21072.0,40.3435,40.3608,40.3262,40.3435,21072.0
2017-06-16 13:30:00,46.77,46.79,46.71,46.71,17671.0,40.3521,40.3694,40.3004,40.3004,17671.0
2017-06-16 14:00:00,46.72,46.76,46.72,46.76,6275.0,40.309,40.3435,40.309,40.3435,6275.0
2017-06-16 14:30:00,46.76,46.77,46.7,46.7,5314.0,40.3435,40.3521,40.2917,40.2917,5314.0
2017-06-16 15:00:00,46.7,46.76,46.67,46.76,4200.0,40.2917,40.3435,40.2658,40.3435,4200.0
2017-06-16 15:30:00,46.75,46.76,46.57,46.58,46248.0,40.3349,40.3435,40.1796,40.1882,46248.0
2017-06-19 09:30:00,46.43,46.44,46.27,46.37,33732.0,40.0588,40.0674,39.9207,40.007,33732.0
2017-06-19 10:00:00,46.32,46.41,46.27,46.3,23217.0,39.9639,40.0415,39.9207,39.9466,23217.0
2017-06-19 10:30:00,46.31,46.36,46.24,46.34,30616.0,39.9552,39.9984,39.8949,39.9811,30616.0
2017-06-19 11:00:00,46.36,46.46,46.27,46.44,20520.0,39.9984,40.0847,39.9207,40.0674,20520.0
2017-06-19 11:30:00,46.44,46.44,46.35,46.36,12510.0,40.0674,40.0674,39.9898,39.9984,12510.0
2017-06-19 12:00:00,46.37,46.37,46.29,46.3,8719.0,40.007,40.007,39.938,39.9466,8719.0
2017-06-19 12:30:00,46.31,46.34,46.2,46.21,60045.0,39.9552,39.9811,39.8603,39.869,60045.0
2017-06-19 13:00:00,46.19,46.21,46.15,46.2,11566.0,39.8517,39.869,39.8172,39.8603,11566.0
2017-06-19 13:30:00,46.19,46.19,46.12,46.18,5389.0,39.8517,39.8517,39.7913,39.8431,5389.0
2017-06-19 14:00:00,46.22,46.34,46.22,46.31,12406.0,39.8776,39.9811,39.8776,39.9552,12406.0
2017-06-19 14:30:00,46.32,46.33,46.27,46.32,13100.0,39.9639,39.9725,39.9207,39.9639,13100.0
2017-06-19 15:00:00,46.32,46.35,46.28,46.28,13300.0,39.9639,39.9898,39.9294,39.9294,13300.0
2017-06-19 15:30:00,46.27,46.27,46.21,46.23,45682.0,39.9207,39.9207,39.869,39.8862,45682.0
2017-06-20 09:30:00,46.34,46.48,46.33,46.48,23647.0,39.9811,40.1019,39.9725,40.1019,23647.0
2017-06-20 10:00:00,46.5,46.56,46.43,46.56,17611.0,40.1192,40.1709,40.0588,40.1709,17611.0
2017-06-20 10:30:00,46.57,46.61,46.44,46.44,28867.0,40.1796,40.2141,40.0674,40.0674,28867.0
2017-06-20 11:00:00,46.45,46.58,46.45,46.57,12782.0,40.076,40.1882,40.076,40.1796,12782.0
2017-06-20 11:30:00,46.56,46.6,46.49,46.54,37117.0,40.1709,40.2055,40.1105,40.1537,37117.0
2017-06-20 12:00:00,46.54,46.69,46.53,46.66,33012.0,40.1537,40.2831,40.1451,40.2572,33012.0
2017-06-20 12:30:00,46.67,46.71,46.6,46.6,15250.0,40.2658,40.3004,40.2055,40.2055,15250.0
2017-06-20 13:00:00,46.61,46.61,46.53,46.57,30360.0,40.2141,40.2141,40.1451,40.1796,30360.0
2017-06-20 13:30:00,46.55,46.59,46.53,46.58,7750.0,40.1623,40.1968,40.1451,40.1882,7750.0
2017-06-20 14:00:00,46.55,46.61,46.54,46.61,26500.0,40.1623,40.2141,40.1537,40.2141,26500.0
2017-06-20 14:30:00,46.58,46.65,46.58,46.65,9500.0,40.1882,40.2486,40.1882,40.2486,9500.0
2017-06-20 15:00:00,46.66,46.69,46.63,46.63,10450.0,40.2572,40.2831,40.2313,40.2313,10450.0
2017-06-20 15:30:00,46.66,46.73,46.66,46.7,61179.0,40.2572,40.3176,40.2572,40.2917,61179.0
2017-06-21 09:30:00,46.62,46.72,46.54,46.57,30065.0,40.2227,40.309,40.1537,40.1796,30065.0
2017-06-21 10:00:00,46.57,46.63,46.49,46.53,47124.0,40.1796,40.2313,40.1105,40.1451,47124.0
2017-06-21 10:30:00,46.52,46.53,46.37,46.5,52102.0,40.1364,40.1451,40.007,40.1192,52102.0
2017-06-21 11:00:00,46.51,46.71,46.5,46.66,30392.0,40.1278,40.3004,40.1192,40.2572,30392.0
2017-06-21 11:30:00,46.63,46.69,46.58,46.58,21658.0,40.2313,40.2831,40.1882,40.1882,21658.0
2017-06-21 12:00:00,46.58,46.68,46.58,46.63,6523.0,40.1882,40.2745,40.1882,40.2313,6523.0
2017-06-21 12:30:00,46.63,46.8,46.61,46.78,16004.0,40.2313,40.378,40.2141,40.3608,16004.0
2017-06-21 13:00:00,46.78,46.8,46.74,46.74,5391.0,40.3608,40.378,40.3262,40.3262,5391.0
2017-06-21 13:30:00,46.74,46.84,46.73,46.82,20779.0,40.3262,40.4125,40.3176,40.3953,20779.0
2017-06-21 14:00:00,46.83,46.84,46.77,46.83,34895.0,40.4039,40.4125,40.3521,40.4039,34895.0
2017-06-21 14:30:00,46.81,46.83,46.75,46.83,25587.0,40.3866,40.4039,40.3349,40.4039,25587.0
2017-06-21 15:00:00,46.84,46.86,46.8,46.8,64893.0,40.4125,40.4298,40.378,40.378,64893.0
2017-06-21 15:30:00,46.81,46.89,46.8,46.81,39140.0,40.3866,40.4557,40.378,40.3866,39140.0
2017-06-22 09:30:00,46.83,46.87,46.7,46.77,42088.0,40.4039,40.4384,40.2917,40.3521,42088.0
2017-06-22 10:00:00,46.82,46.91,46.79,46.89,49541.0,40.3953,40.4729,40.3694,40.4557,49541.0
2017-06-22 10:30:00,46.89,46.96,46.72,46.75,39504.0,40.4557,40.5161,40.309,40.3349,39504.0
2017-06-22 11:00:00,46.73,46.77,46.67,46.71,45976.0,40.3176,40.3521,40.2658,40.3004,45976.0
2017-06-22 11:30:00,46.73,46.76,46.7,46.72,14013.0,40.3176,40.3435,40.2917,40.309,14013.0
2017-06-22 12:00:00,46.68,46.69,46.63,46.65,35600.0,40.2745,40.2831,40.2313,40.2486,35600.0
2017-06-22 12:30:00,46.64,46.65,46.58,46.62,13950.0,40.24,40.2486,40.1882,40.2227,13950.0
2017-06-22 13:00:00,46.61,46.65,46.59,46.62,20301.0,40.2141,40.2486,40.1968,40.2227,20301.0
2017-06-22 13:30:00,46.62,46.64,46.6,46.62,7213.0,40.2227,40.24,40.2055,40.2227,7213.0
2017-06-22 14:00:00,46.61,46.64,46.58,46.6,9847.0,40.2141,40.24,40.1882,40.2055,9847.0
2017-06-22 14:30:00,46.61,46.63,46.52,46.52,11769.0,40.2141,40.2313,40.1364,40.1364,11769.0
2017-06-22 15:00:00,46.52,46.59,46.51,46.59,12668.0,40.1364,40.1968,40.1278,40.1968,12668.0
2017-06-22 15:30:00,46.6,46.67,46.59,46.65,69263.0,40.2055,40.2658,40.1968,40.2486,69263.0
2017-06-23 09:30:00,46.6,46.78,46.56,46.56,53414.0,40.2055,40.3608,40.1709,40.1709,53414.0
2017-06-23 10:00:00,46.56,46.58,46.44,46.46,30298.0,40.1709,40.1882,40.0674,40.0847,30298.0
2017-06-23 10:30:00,46.45,46.46,46.35,46.38,20913.0,40.076,40.0847,39.9898,40.0156,20913.0
2017-06-23 11:00:00,46.35,46.43,46.35,46.4,7851.0,39.9898,40.0588,39.9898,40.0329,7851.0
2017-06-23 11:30:00,46.4,46.44,46.39,46.41,5120.0,40.0329,40.0674,40.0243,40.0415,5120.0
2017-06-23 12:00:00,46.41,46.43,46.38,46.42,11741.0,40.0415,40.0588,40.0156,40.0502,11741.0
2017-06-23 12:30:00,46.42,46.42,46.36,46.42,7200.0,40.0502,40.0502,39.9984,40.0502,7200.0
2017-06-23 13:00:00,46.4,46.47,46.4,46.41,10400.0,40.0329,40.0933,40.0329,40.0415,10400.0
2017-06-23 13:30:00,46.41,46.41,46.34,46.36,10774.0,40.0415,40.0415,39.9811,39.9984,10774.0
2017-06-23 14:00:00,46.35,46.39,46.35,46.39,18534.0,39.9898,40.0243,39.9898,40.0243,18534.0
2017-06-23 14:30:00,46.37,46.44,46.37,46.41,13030.0,40.007,40.0674,40.007,40.0415,13030.0
2017-06-23 15:00:00,46.43,46.47,46.39,46.42,31715.0,40.0588,40.0933,40.0243,40.0502,31715.0
2017-06-23 15:30:00,46.42,46.43,46.28,46.35,96324.0,40.0502,40.0588,39.9294,39.9898,96324.0
2017-06-26 09:30:00,46.27,46.3,46.15,46.16,36585.0,39.9207,39.9466,39.8172,39.8258,36585.0
2017-06-26 10:00:00,46.2,46.26,46.18,46.19,19915.0,39.8603,39.9121,39.8431,39.8517,19915.0
2017-06-26 10:30:00,46.19,46.47,46.19,46.44,30620.0,39.8517,40.0933,39.8517,40.0674,30620.0
2017-06-26 11:00:00,46.44,46.56,46.37,46.38,12590.0,40.0674,40.1709,40.007,40.0156,12590.0
2017-06-26 11:30:00,46.39,46.4,46.27,46.31,41607.0,40.0243,40.0329,39.9207,39.9552,41607.0
2017-06-26 12:00:00,46.29,46.31,46.23,46.28,17587.0,39.938,39.9552,39.8862,39.9294,17587.0
2017-06-26 12:30:00,46.27,46.27,46.19,46.19,7200.0,39.9207,39.9207,39.8517,39.8517,7200.0
2017-06-26 13:00:00,46.2,46.25,46.2,46.2,2600.0,39.8603,39.9035,39.8603,39.8603,2600.0
2017-06-26 13:30:00,46.21,46.25,46.19,46.21,24727.0,39.869,39.9035,39.8517,39.869,24727.0
2017-06-26 14:00:00,46.24,46.27,46.23,46.25,6819.0,39.8949,39.9207,39.8862,39.9035,6819.0
2017-06-26 14:30:00,46.25,46.26,46.18,46.18,5360.0,39.9035,39.9121,39.8431,39.8431,5360.0
2017-06-26 15:00:00,46.19,46.22,46.14,46.19,7263.0,39.8517,39.8776,39.8086,39.8517,7263.0
2017-06-26 15:30:00,46.18,46.31,46.18,46.28,55227.0,39.8431,39.9552,39.8431,39.9294,55227.0
2017-06-27 09:30:00,46.28,46.42,46.26,46.41,65037.0,39.9294,40.0502,39.9121,40.0415,65037.0
2017-06-27 10:00:00,46.4,46.4,46.3,46.33,24363.0,40.0329,40.0329,39.9466,39.9725,24363.0
2017-06-27 10:30:00,46.31,46.31,46.2,46.22,18150.0,39.9552,39.9552,39.8603,39.8776,18150.0
2017-06-27 11:00:00,46.23,46.25,46.21,46.25,20425.0,39.8862,39.9035,39.869,39.9035,20425.0
2017-06-27 11:30:00,46.22,46.23,46.1,46.1,16528.0,39.8776,39.8862,39.7741,39.7741,16528.0
2017-06-27 12:00:00,46.15,46.21,46.13,46.2,9900.0,39.8172,39.869,39.7999,39.8603,9900.0
2017-06-27 12:30:00,46.2,46.27,46.19,46.24,18300.0,39.8603,39.9207,39.8517,39.8949,18300.0
2017-06-27 13:00:00,46.24,46.37,46.23,46.34,29306.0,39.8949,40.007,39.8862,39.9811,29306.0
2017-06-27 13:30:00,46.33,46.54,46.33,46.51,44100.0,39.9725,40.1537,39.9725,40.1278,44100.0
2017-06-27 14:00:00,46.5,46.61,46.5,46.51,43225.0,40.1192,40.2141,40.1192,40.1278,43225.0
2017-06-27 14:30:00,46.51,46.52,46.45,46.48,14237.0,40.1278,40.1364,40.076,40.1019,14237.0
2017-06-27 15:00:00,46.5,46.55,46.47,46.55,13500.0,40.1192,40.1623,40.0933,40.1623,13500.0
2017-06-27 15:30:00,46.56,46.7,46.55,46.68,104000.0,40.1709,40.2917,40.1623,40.2745,104000.0
2017-06-28 09:30:00,46.4,46.48,46.34,46.42,37764.0,40.0329,40.1019,39.9811,40.0502,37764.0
2017-06-28 10:00:00,46.42,46.42,46.09,46.2,49624.0,40.0502,40.0502,39.7654,39.8603,49624.0
2017-06-28 10:30:00,46.23,46.25,46.05,46.06,34714.0,39.8862,39.9035,39.7309,39.7396,34714.0
2017-06-28 11:00:00,46.05,46.05,45.91,45.98,44987.0,39.7309,39.7309,39.6101,39.6705,44987.0
2017-06-28 11:30:00,45.98,46.04,45.93,45.95,32843.0,39.6705,39.7223,39.6274,39.6446,32843.0
2017-06-28 12:00:00,45.96,45.98,45.93,45.97,15600.0,39.6533,39.6705,39.6274,39.6619,15600.0
2017-06-28 12:30:00,45.96,45.98,45.9,45.93,32038.0,39.6533,39.6705,39.6015,39.6274,32038.0
2017-06-28 13:00:00,45.91,45.95,45.88,45.93,6487.0,39.6101,39.6446,39.5843,39.6274,6487.0
2017-06-28 13:30:00,45.92,45.96,45.89,45.93,46226.0,39.6188,39.6533,39.5929,39.6274,46226.0
2017-06-28 14:00:00,45.94,45.97,45.9,45.97,8927.0,39.636,39.6619,39.6015,39.6619,8927.0
2017-06-28 14:30:00,45.97,45.97,45.94,45.95,18205.0,39.6619,39.6619,39.636,39.6446,18205.0
2017-06-28 15:00:00,45.96,45.96,45.91,45.95,10716.0,39.6533,39.6533,39.6101,39.6446,10716.0
2017-06-28 15:30:00,45.94,46.03,45.94,45.96,37100.0,39.636,39.7137,39.636,39.6533,37100.0
2017-06-29 09:30:00,45.86,46.07,45.86,46.04,39052.0,39.567,39.7482,39.567,39.7223,39052.0
2017-06-29 10:00:00,46.04,46.22,46.03,46.09,21594.0,39.7223,39.8776,39.7137,39.7654,21594.0
2017-06-29 10:30:00,46.08,46.09,45.95,46.03,26027.0,39.7568,39.7654,39.6446,39.7137,26027.0
2017-06-29 11:00:00,46.02,46.22,46.01,46.22,45531.0,39.705,39.8776,39.6964,39.8776,45531.0
2017-06-29 11:30:00,46.24,46.44,46.24,46.44,42411.0,39.8949,40.0674,39.8949,40.0674,42411.0
2017-06-29 12:00:00,46.42,46.47,46.33,46.42,29080.0,40.0502,40.0933,39.9725,40.0502,29080.0
2017-06-29 12:30:00,46.41,46.47,46.39,46.47,24460.0,40.0415,40.0933,40.0243,40.0933,24460.0
2017-06-29 13:00:00,46.47,46.72,46.42,46.7,44050.0,40.0933,40.309,40.0502,40.2917,44050.0
2017-06-29 13:30:00,46.69,46.7,46.53,46.53,45098.0,40.2831,40.2917,40.1451,40.1451,45098.0
2017-06-29 14:00:00,46.55,46.55,46.34,46.34,15215.0,40.1623,40.1623,39.9811,39.9811,15215.0
2017-06-29 14:30:00,46.36,46.4,46.33,46.38,5400.0,39.9984,40.0329,39.9725,40.0156,5400.0
2017-06-29 15:00:00,46.37,46.39,46.31,46.37,10962.0,40.007,40.0243,39.9552,40.007,10962.0
2017-06-29 15:30:00,46.31,46.32,46.18,46.24,67538.0,39.9552,39.9639,39.8431,39.8949,67538.0
2017-06-30 09:30:00,46.22,46.28,46.13,46.27,39333.0,39.8776,39.9294,39.7999,39.9207,39333.0
2017-06-30 10:00:00,46.28,46.36,46.23,46.27,18127.0,39.9294,39.9984,39.8862,39.9207,18127.0
2017-06-30 10:30:00,46.28,46.32,46.21,46.29,10316.0,39.9294,39.9639,39.869,39.938,10316.0
2017-06-30 11:00:00,46.28,46.28,46.23,46.27,11050.0,39.9294,39.9294,39.8862,39.9207,11050.0
2017-06-30 11:30:00,46.34,46.34,46.22,46.24,19814.0,39.9811,39.9811,39.8776,39.8949,19814.0
2017-06-30 12:00:00,46.25,46.28,46.23,46.26,9425.0,39.9035,39.9294,39.8862,39.9121,9425.0
2017-06-30 12:30:00,46.27,46.3,46.25,46.28,5000.0,39.9207,39.9466,39.9035,39.9294,5000.0
2017-06-30 13:00:00,46.25,46.25,46.18,46.18,8821.0,39.9035,39.9035,39.8431,39.8431,8821.0
2017-06-30 13:30:00,46.19,46.2,46.15,46.18,7283.0,39.8517,39.8603,39.8172,39.8431,7283.0
2017-06-30 14:00:00,46.19,46.21,46.14,46.14,12194.0,39.8517,39.869,39.8086,39.8086,12194.0
2017-06-30 14:30:00,46.15,46.17,46.09,46.1,11899.0,39.8172,39.8345,39.7654,39.7741,11899.0
2017-06-30 15:00:00,46.11,46.16,46.1,46.12,7555.0,39.7827,39.8258,39.7741,39.7913,7555.0
2017-06-30 15:30:00,46.13,46.31,46.08,46.3,63936.0,39.7999,39.9552,39.7568,39.9466,63936.0
2017-07-03 09:30:00,46.19,46.19,46.0,46.08,39712.0,39.8517,39.8517,39.6878,39.7568,39712.0
2017-07-03 10:00:00,46.04,46.06,45.91,46.03,21685.0,39.7223,39.7396,39.6101,39.7137,21685.0
2017-07-03 10:30:00,45.98,46.02,45.92,46.0,15924.0,39.6705,39.705,39.6188,39.6878,15924.0
2017-07-03 11:00:00,46.04,46.06,45.88,45.88,10947.0,39.7223,39.7396,39.5843,39.5843,10947.0
2017-07-03 11:30:00,45.89,45.93,45.86,45.9,11943.0,39.5929,39.6274,39.567,39.6015,11943.0
2017-07-03 12:00:00,45.9,46.03,45.89,45.97,14154.0,39.6015,39.7137,39.5929,39.6619,14154.0
2017-07-03 12:30:00,45.94,45.97,45.81,45.93,43705.0,39.636,39.6619,39.5239,39.6274,43705.0
2017-07-05 09:30:00,46.04,46.28,46.01,46.16,72060.0,39.7223,39.9294,39.6964,39.8258,72060.0
2017-07-05 10:00:00,46.18,46.34,46.18,46.28,23356.0,39.8431,39.9811,39.8431,39.9294,23356.0
2017-07-05 10:30:00,46.28,46.3,46.08,46.2,22206.0,39.9294,39.9466,39.7568,39.8603,22206.0
2017-07-05 11:00:00,46.17,46.27,46.15,46.23,8340.0,39.8345,39.9207,39.8172,39.8862,8340.0
2017-07-05 11:30:00,46.25,46.31,46.25,46.31,11707.0,39.9035,39.9552,39.9035,39.9552,11707.0
2017-07-05 12:00:00,46.32,46.37,46.27,46.27,22438.0,39.9639,40.007,39.9207,39.9207,22438.0
2017-07-05 12:30:00,46.23,46.24,46.17,46.18,6909.0,39.8862,39.8949,39.8345,39.8431,6909.0
2017-07-05 13:00:00,46.18,46.18,46.1,46.14,11457.0,39.8431,39.8431,39.7741,39.8086,11457.0
2017-07-05 13:30:00,46.13,46.16,46.09,46.16,6503.0,39.7999,39.8258,39.7654,39.8258,6503.0
2017-07-05 14:00:00,46.15,46.19,46.11,46.14,10891.0,39.8172,39.8517,39.7827,39.8086,10891.0
2017-07-05 14:30:00,46.13,46.24,46.1,46.24,10476.0,39.7999,39.8949,39.7741,39.8949,10476.0
2017-07-05 15:00:00,46.23,46.27,46.14,46.16,13235.0,39.8862,39.9207,39.8086,39.8258,13235.0
2017-07-05 15:30:00,46.13,46.13,46.08,46.09,42489.0,39.7999,39.7999,39.7568,39.7654,42489.0
2017-07-06 09:30:00,46.43,46.55,46.39,46.54,58958.0,40.0588,40.1623,40.0243,40.1537,58958.0
2017-07-06 10:00:00,46.52,46.62,46.5,46.54,25587.0,40.1364,40.2227,40.1192,40.1537,25587.0
2017-07-06 10:30:00,46.56,46.56,46.43,46.51,40498.0,40.1709,40.1709,40.0588,40.1278,40498.0
2017-07-06 11:00:00,46.47,46.49,46.26,46.34,17639.0,40.0933,40.1105,39.9121,39.9811,17639.0
2017-07-06 11:30:00,46.31,46.36,46.28,46.32,11350.0,39.9552,39.9984,39.9294,39.9639,11350.0
2017-07-06 12:00:00,46.31,46.35,46.3,46.34,2800.0,39.9552,39.9898,39.9466,39.9811,2800.0
2017-07-06 12:30:00,46.35,46.38,46.31,46.36,9842.0,39.9898,40.0156,39.9552,39.9984,9842.0
2017-07-06 13:00:00,46.36,46.44,46.35,46.35,6393.0,39.9984,40.0674,39.9898,39.9898,6393.0
2017-07-06 13:30:00,46.41,46.5,46.38,46.46,14427.0,40.0415,40.1192,40.0156,40.0847,14427.0
2017-07-06 14:00:00,46.47,46.57,46.47,46.53,29248.0,40.0933,40.1796,40.0933,40.1451,29248.0
2017-07-06 14:30:00,46.53,46.6,46.53,46.55,18437.0,40.1451,40.2055,40.1451,40.1623,18437.0
2017-07-06 15:00:00,46.55,46.69,46.55,46.68,42276.0,40.1623,40.2831,40.1623,40.2745,42276.0
2017-07-06 15:30:00,46.72,46.79,46.68,46.69,87107.0,40.309,40.3694,40.2745,40.2831,87107.0
2017-07-07 09:30:00,46.61,46.68,46.46,46.5,49626.0,40.2141,40.2745,40.0847,40.1192,49626.0
2017-07-07 10:00:00,46.51,46.62,46.51,46.57,8232.0,40.1278,40.2227,40.1278,40.1796,8232.0
2017-07-07 10:30:00,46.56,46.62,46.51,46.59,18200.0,40.1709,40.2227,40.1278,40.1968,18200.0
2017-07-07 11:00:00,46.6,46.6,46.48,46.48,9550.0,40.2055,40.2055,40.1019,40.1019,9550.0
2017-07-07 11:30:00,46.46,46.46,46.31,46.36,47087.0,40.0847,40.0847,39.9552,39.9984,47087.0
2017-07-07 12:00:00,46.36,46.36,46.25,46.28,5838.0,39.9984,39.9984,39.9035,39.9294,5838.0
2017-07-07 12:30:00,46.25,46.31,46.25,46.31,3835.0,39.9035,39.9552,39.9035,39.9552,3835.0
2017-07-07 13:00:00,46.3,46.34,46.26,46.33,9900.0,39.9466,39.9811,39.9121,39.9725,9900.0
2017-07-07 13:30:00,46.32,46.37,46.29,46.37,88009.0,39.9639,40.007,39.938,40.007,88009.0
2017-07-07 14:00:00,46.34,46.36,46.31,46.36,1200.0,39.9811,39.9984,39.9552,39.9984,1200.0
2017-07-07 14:30:00,46.36,46.36,46.31,46.34,3400.0,39.9984,39.9984,39.9552,39.9811,3400.0
2017-07-07 15:00:00,46.33,46.36,46.29,46.29,13392.0,39.9725,39.9984,39.938,39.938,13392.0
2017-07-07 15:30:00,46.29,46.3,46.18,46.24,59893.0,39.938,39.9466,39.8431,39.8949,59893.0
2017-07-10 09:30:00,46.42,46.54,46.36,46.54,32657.0,40.0502,40.1537,39.9984,40.1537,32657.0
2017-07-10 10:00:00,46.46,46.6,46.46,46.5,22110.0,40.0847,40.2055,40.0847,40.1192,22110.0
2017-07-10 10:30:00,46.47,46.57,46.46,46.48,4800.0,40.0933,40.1796,40.0847,40.1019,4800.0
2017-07-10 11:00:00,46.49,46.51,46.42,46.44,16216.0,40.1105,40.1278,40.0502,40.0674,16216.0
2017-07-10 11:30:00,46.46,46.46,46.33,46.33,4278.0,40.0847,40.0847,39.9725,39.9725,4278.0
2017-07-10 12:00:00,46.32,46.32,46.22,46.24,18207.0,39.9639,39.9639,39.8776,39.8949,18207.0
2017-07-10 12:30:00,46.24,46.24,46.17,46.2,9290.0,39.8949,39.8949,39.8345,39.8603,9290.0
2017-07-10 13:00:00,46.16,46.22,46.12,46.21,5100.0,39.8258,39.8776,39.7913,39.869,5100.0
2017-07-10 13:30:00,46.21,46.25,46.2,46.23,2700.0,39.869,39.9035,39.8603,39.8862,2700.0
2017-07-10 14:00:00,46.22,46.3,46.21,46.3,10160.0,39.8776,39.9466,39.869,39.9466,10160.0
2017-07-10 14:30:00,46.3,46.37,46.3,46.37,3930.0,39.9466,40.007,39.9466,40.007,3930.0
2017-07-10 15:00:00,46.35,46.45,46.34,46.41,7665.0,39.9898,40.076,39.9811,40.0415,7665.0
2017-07-10 15:30:00,46.41,46.49,46.34,46.44,61556.0,40.0415,40.1105,39.9811,40.0674,61556.0
2017-07-11 09:30:00,46.47,46.56,46.39,46.43,20227.0,40.0933,40.1709,40.0243,40.0588,20227.0
2017-07-11 10:00:00,46.42,46.45,46.39,46.4,7190.0,40.0502,40.076,40.0243,40.0329,7190.0
2017-07-11 10:30:00,46.4,46.4,46.28,46.29,2850.0,40.0329,40.0329,39.9294,39.938,2850.0
2017-07-11 11:00:00,46.32,46.73,46.28,46.67,21221.0,39.9639,40.3176,39.9294,40.2658,21221.0
2017-07-11 11:30:00,46.68,46.68,46.37,46.4,11985.0,40.2745,40.2745,40.007,40.0329,11985.0
2017-07-11 12:00:00,46.39,46.44,46.35,46.4,19485.0,40.0243,40.0674,39.9898,40.0329,19485.0
2017-07-11 12:30:00,46.37,46.41,46.35,46.4,5307.0,40.007,40.0415,39.9898,40.0329,5307.0
2017-07-11 13:00:00,46.39,46.45,46.36,46.45,18982.0,40.0243,40.076,39.9984,40.076,18982.0
2017-07-11 13:30:00,46.43,46.46,46.36,46.39,2600.0,40.0588,40.0847,39.9984,40.0243,2600.0
2017-07-11 14:00:00,46.37,46.4,46.36,46.39,16829.0,40.007,40.0329,39.9984,40.0243,16829.0
2017-07-11 14:30:00,46.37,46.43,46.37,46.41,7126.0,40.007,40.0588,40.007,40.0415,7126.0
2017-07-11 15:00:00,46.38,46.38,46.34,46.34,23193.0,40.0156,40.0156,39.9811,39.9811,23193.0
2017-07-11 15:30:00,46.34,46.37,46.3,46.33,80620.0,39.9811,40.007,39.9466,39.9725,80620.0
2017-07-12 09:30:00,46.05,46.06,45.72,45.79,35819.0,39.7309,39.7396,39.4462,39.5066,35819.0
2017-07-12 10:00:00,45.77,45.79,45.7,45.73,21329.0,39.4893,39.5066,39.429,39.4548,21329.0
2017-07-12 10:30:00,45.73,45.92,45.69,45.92,19720.0,39.4548,39.6188,39.4203,39.6188,19720.0
2017-07-12 11:00:00,45.93,46.02,45.89,45.9,20284.0,39.6274,39.705,39.5929,39.6015,20284.0
2017-07-12 11:30:00,45.89,45.98,45.88,45.93,13085.0,39.5929,39.6705,39.5843,39.6274,13085.0
2017-07-12 12:00:00,45.94,46.01,45.88,45.94,26510.0,39.636,39.6964,39.5843,39.636,26510.0
2017-07-12 12:30:00,45.95,46.0,45.93,45.93,3900.0,39.6446,39.6878,39.6274,39.6274,3900.0
2017-07-12 13:00:00,45.93,46.07,45.93,46.03,9265.0,39.6274,39.7482,39.6274,39.7137,9265.0
2017-07-12 13:30:00,46.02,46.02,45.98,45.98,7300.0,39.705,39.705,39.6705,39.6705,7300.0
2017-07-12 14:00:00,45.99,46.02,45.95,45.96,10623.0,39.6792,39.705,39.6446,39.6533,10623.0
2017-07-12 14:30:00,45.98,46.0,45.98,45.98,4812.0,39.6705,39.6878,39.6705,39.6705,4812.0
2017-07-12 15:00:00,45.99,46.01,45.96,45.97,8033.0,39.6792,39.6964,39.6533,39.6619,8033.0
2017-07-12 15:30:00,45.96,45.98,45.92,45.97,86679.0,39.6533,39.6705,39.6188,39.6619,86679.0
2017-07-13 09:30:00,46.0,46.12,45.98,46.02,23455.0,39.6878,39.7913,39.6705,39.705,23455.0
2017-07-13 10:00:00,46.03,46.18,46.01,46.18,25960.0,39.7137,39.8431,39.6964,39.8431,25960.0
2017-07-13 10:30:00,46.2,46.28,46.13,46.19,20500.0,39.8603,39.9294,39.7999,39.8517,20500.0
2017-07-13 11:00:00,46.18,46.22,46.13,46.15,11210.0,39.8431,39.8776,39.7999,39.8172,11210.0
2017-07-13 11:30:00,46.15,46.22,46.13,46.17,11550.0,39.8172,39.8776,39.7999,39.8345,11550.0
2017-07-13 12:00:00,46.18,46.18,46.1,46.11,4346.0,39.8431,39.8431,39.7741,39.7827,4346.0
2017-07-13 12:30:00,46.14,46.21,46.11,46.12,8150.0,39.8086,39.869,39.7827,39.7913,8150.0
2017-07-13 13:00:00,46.14,46.19,46.12,46.14,5003.0,39.8086,39.8517,39.7913,39.8086,5003.0
2017-07-13 13:30:00,46.16,46.19,46.05,46.06,9820.0,39.8258,39.8517,39.7309,39.7396,9820.0
2017-07-13 14:00:00,46.08,46.1,46.03,46.08,21885.0,39.7568,39.7741,39.7137,39.7568,21885.0
2017-07-13 14:30:00,46.08,46.08,45.98,45.99,5256.0,39.7568,39.7568,39.6705,39.6792,5256.0
2017-07-13 15:00:00,45.98,46.03,45.96,45.99,16066.0,39.6705,39.7137,39.6533,39.6792,16066.0
2017-07-13 15:30:00,45.99,46.0,45.91,45.91,39456.0,39.6792,39.6878,39.6101,39.6101,39456.0
2017-07-14 09:30:00,46.03,46.03,45.84,45.89,14547.0,39.7137,39.7137,39.5497,39.5929,14547.0
2017-07-14 10:00:00,45.91,45.96,45.86,45.9,18120.0,39.6101,39.6533,39.567,39.6015,18120.0
2017-07-14 10:30:00,45.9,45.92,45.85,45.87,13604.0,39.6015,39.6188,39.5584,39.5756,13604.0
2017-07-14 11:00:00,45.89,45.9,45.81,45.88,13052.0,39.5929,39.6015,39.5239,39.5843,13052.0
2017-07-14 11:30:00,45.88,45.9,45.81,45.82,13423.0,39.5843,39.6015,39.5239,39.5325,13423.0
2017-07-14 12:00:00,45.84,45.91,45.83,45.87,24583.0,39.5497,39.6101,39.5411,39.5756,24583.0
2017-07-14 12:30:00,45.86,45.86,45.81,45.83,33503.0,39.567,39.567,39.5239,39.5411,33503.0
2017-07-14 13:00:00,45.83,45.84,45.74,45.76,28850.0,39.5411,39.5497,39.4635,39.4807,28850.0
2017-07-14 13:30:00,45.76,45.8,45.74,45.77,11350.0,39.4807,39.5152,39.4635,39.4893,11350.0
2017-07-14 14:00:00,45.77,45.77,45.7,45.7,27340.0,39.4893,39.4893,39.429,39.429,27340.0
2017-07-14 14:30:00,45.71,45.75,45.69,45.75,9134.0,39.4376,39.4721,39.4203,39.4721,9134.0
2017-07-14 15:00:00,45.74,45.74,45.68,45.69,18300.0,39.4635,39.4635,39.4117,39.4203,18300.0
2017-07-14 15:30:00,45.69,45.86,45.67,45.85,72366.0,39.4203,39.567,39.4031,39.5584,72366.0
2017-07-17 09:30:00,45.87,46.0,45.76,45.78,42036.0,39.5756,39.6878,39.4807,39.498,42036.0
2017-07-17 10:00:00,45.78,45.83,45.72,45.75,16600.0,39.498,39.5411,39.4462,39.4721,16600.0
2017-07-17 10:30:00,45.71,45.76,45.67,45.69,12763.0,39.4376,39.4807,39.4031,39.4203,12763.0
2017-07-17 11:00:00,45.66,45.69,45.61,45.65,17737.0,39.3944,39.4203,39.3513,39.3858,17737.0
2017-07-17 11:30:00,45.65,45.75,45.65,45.72,8250.0,39.3858,39.4721,39.3858,39.4462,8250.0
2017-07-17 12:00:00,45.73,45.74,45.68,45.71,3087.0,39.4548,39.4635,39.4117,39.4376,3087.0
2017-07-17 12:30:00,45.69,45.7,45.67,45.68,246372.0,39.4203,39.429,39.4031,39.4117,246372.0
2017-07-17 13:00:00,45.67,45.71,45.64,45.71,34250.0,39.4031,39.4376,39.3772,39.4376,34250.0
2017-07-17 13:30:00,45.69,45.72,45.66,45.68,3510.0,39.4203,39.4462,39.3944,39.4117,3510.0
2017-07-17 14:00:00,45.68,45.72,45.66,45.66,9300.0,39.4117,39.4462,39.3944,39.3944,9300.0
2017-07-17 14:30:00,45.67,45.71,45.65,45.71,8310.0,39.4031,39.4376,39.3858,39.4376,8310.0
2017-07-17 15:00:00,45.7,45.8,45.7,45.8,16328.0,39.429,39.5152,39.429,39.5152,16328.0
2017-07-17 15:30:00,45.76,45.78,45.73,45.75,6274.0,39.4807,39.498,39.4548,39.4721,6274.0
2017-07-18 09:30:00,45.9,45.99,45.84,45.88,15218.0,39.6015,39.6792,39.5497,39.5843,15218.0
2017-07-18 10:00:00,45.87,45.89,45.82,45.84,6000.0,39.5756,39.5929,39.5325,39.5497,6000.0
2017-07-18 10:30:00,45.89,46.06,45.88,45.91,41028.0,39.5929,39.7396,39.5843,39.6101,41028.0
2017-07-18 11:00:00,45.94,46.0,45.93,45.96,12592.0,39.636,39.6878,39.6274,39.6533,12592.0
2017-07-18 11:30:00,45.97,45.98,45.92,45.92,8300.0,39.6619,39.6705,39.6188,39.6188,8300.0
2017-07-18 12:00:00,45.93,45.93,45.83,45.85,25448.0,39.6274,39.6274,39.5411,39.5584,25448.0
2017-07-18 12:30:00,45.85,45.93,45.81,45.93,18209.0,39.5584,39.6274,39.5239,39.6274,18209.0
2017-07-18 13:00:00,45.92,45.95,45.89,45.92,8899.0,39.6188,39.6446,39.5929,39.6188,8899.0
2017-07-18 13:30:00,45.92,45.93,45.88,45.91,3000.0,39.6188,39.6274,39.5843,39.6101,3000.0
2017-07-18 14:00:00,45.91,45.92,45.88,45.9,6200.0,39.6101,39.6188,39.5843,39.6015,6200.0
2017-07-18 14:30:00,45.9,45.9,45.86,45.88,12758.0,39.6015,39.6015,39.567,39.5843,12758.0
2017-07-18 15:00:00,45.88,45.89,45.81,45.82,18819.0,39.5843,39.5929,39.5239,39.5325,18819.0
2017-07-18 15:30:00,45.83,45.87,45.82,45.86,50594.0,39.5411,39.5756,39.5325,39.567,50594.0
2017-07-19 09:30:00,45.79,45.79,45.61,45.67,25712.0,39.5066,39.5066,39.3513,39.4031,25712.0
2017-07-19 10:00:00,45.61,45.61,45.49,45.53,37073.0,39.3513,39.3513,39.2478,39.2823,37073.0
2017-07-19 10:30:00,45.53,45.6,45.48,45.59,15478.0,39.2823,39.3427,39.2391,39.334,15478.0
2017-07-19 11:00:00,45.6,45.6,45.48,45.53,10918.0,39.3427,39.3427,39.2391,39.2823,10918.0
2017-07-19 11:30:00,45.52,45.52,45.47,45.5,20232.0,39.2737,39.2737,39.2305,39.2564,20232.0
2017-07-19 12:00:00,45.49,45.49,45.43,45.49,9445.0,39.2478,39.2478,39.196,39.2478,9445.0
2017-07-19 12:30:00,45.5,45.56,45.5,45.5,24541.0,39.2564,39.3082,39.2564,39.2564,24541.0
2017-07-19 13:00:00,45.49,45.5,45.42,45.43,22352.0,39.2478,39.2564,39.1874,39.196,22352.0
2017-07-19 13:30:00,45.45,45.46,45.41,45.42,16943.0,39.2133,39.2219,39.1787,39.1874,16943.0
2017-07-19 14:00:00,45.43,45.45,45.4,45.43,18450.0,39.196,39.2133,39.1701,39.196,18450.0
2017-07-19 14:30:00,45.43,45.45,45.42,45.44,22645.0,39.196,39.2133,39.1874,39.2046,22645.0
2017-07-19 15:00:00,45.45,45.45,45.4,45.42,29330.0,39.2133,39.2133,39.1701,39.1874,29330.0
2017-07-19 15:30:00,45.42,45.45,45.39,45.4,103843.0,39.1874,39.2133,39.1615,39.1701,103843.0
2017-07-20 09:30:00,45.42,45.44,45.3,45.33,18838.0,39.1874,39.2046,39.0838,39.1097,18838.0
2017-07-20 10:00:00,45.33,45.38,45.3,45.36,28090.0,39.1097,39.1529,39.0838,39.1356,28090.0
2017-07-20 10:30:00,45.38,45.49,45.34,45.36,42836.0,39.1529,39.2478,39.1184,39.1356,42836.0
2017-07-20 11:00:00,45.36,45.48,45.36,45.46,18758.0,39.1356,39.2391,39.1356,39.2219,18758.0
2017-07-20 11:30:00,45.46,45.49,45.41,45.43,10275.0,39.2219,39.2478,39.1787,39.196,10275.0
2017-07-20 12:00:00,45.44,45.45,45.34,45.36,3951.0,39.2046,39.2133,39.1184,39.1356,3951.0
2017-07-20 12:30:00,45.37,45.37,45.33,45.35,7235.0,39.1442,39.1442,39.1097,39.127,7235.0
2017-07-20 13:00:00,45.35,45.37,45.31,45.32,5398.0,39.127,39.1442,39.0925,39.1011,5398.0
2017-07-20 13:30:00,45.3,45.32,45.28,45.29,5650.0,39.0838,39.1011,39.0666,39.0752,5650.0
2017-07-20 14:00:00,45.29,45.31,45.28,45.29,4350.0,39.0752,39.0925,39.0666,39.0752,4350.0
2017-07-20 14:30:00,45.29,45.33,45.29,45.32,22332.0,39.0752,39.1097,39.0752,39.1011,22332.0
2017-07-20 15:00:00,45.31,45.37,45.29,45.31,19026.0,39.0925,39.1442,39.0752,39.0925,19026.0
2017-07-20 15:30:00,45.31,45.4,45.3,45.38,33565.0,39.0925,39.1701,39.0838,39.1529,33565.0
2017-07-21 09:30:00,45.45,45.48,45.36,45.48,31287.0,39.2133,39.2391,39.1356,39.2391,31287.0
2017-07-21 10:00:00,45.49,45.54,45.44,45.47,32000.0,39.2478,39.2909,39.2046,39.2305,32000.0
2017-07-21 10:30:00,45.47,45.62,45.46,45.62,78427.0,39.2305,39.3599,39.2219,39.3599,78427.0
2017-07-21 11:00:00,45.62,45.62,45.51,45.52,7451.0,39.3599,39.3599,39.265,39.2737,7451.0
2017-07-21 11:30:00,45.51,45.55,45.47,45.53,9275.0,39.265,39.2995,39.2305,39.2823,9275.0
2017-07-21 12:00:00,45.51,45.55,45.47,45.53,10611.0,39.265,39.2995,39.2305,39.2823,10611.0
2017-07-21 12:30:00,45.55,45.58,45.52,45.54,15199.0,39.2995,39.3254,39.2737,39.2909,15199.0
2017-07-21 13:00:00,45.53,45.56,45.51,45.55,22634.0,39.2823,39.3082,39.265,39.2995,22634.0
2017-07-21 13:30:00,45.55,45.58,45.53,45.55,6100.0,39.2995,39.3254,39.2823,39.2995,6100.0
2017-07-21 14:00:00,45.56,45.61,45.55,45.61,36587.0,39.3082,39.3513,39.2995,39.3513,36587.0
2017-07-21 14:30:00,45.6,45.65,45.58,45.61,23795.0,39.3427,39.3858,39.3254,39.3513,23795.0
2017-07-21 15:00:00,45.6,45.66,45.58,45.65,11214.0,39.3427,39.3944,39.3254,39.3858,11214.0
2017-07-21 15:30:00,45.65,45.65,45.55,45.59,82851.0,39.3858,39.3858,39.2995,39.334,82851.0
2017-07-24 09:30:00,45.65,45.74,45.62,45.63,21972.0,39.3858,39.4635,39.3599,39.3686,21972.0
2017-07-24 10:00:00,45.61,45.66,45.59,45.65,15558.0,39.3513,39.3944,39.334,39.3858,15558.0
2017-07-24 10:30:00,45.65,45.71,45.61,45.66,15654.0,39.3858,39.4376,39.3513,39.3944,15654.0
2017-07-24 11:00:00,45.68,45.75,45.64,45.72,11948.0,39.4117,39.4721,39.3772,39.4462,11948.0
2017-07-24 11:30:00,45.7,45.73,45.67,45.68,8500.0,39.429,39.4548,39.4031,39.4117,8500.0
2017-07-24 12:00:00,45.7,45.72,45.65,45.66,4961.0,39.429,39.4462,39.3858,39.3944,4961.0
2017-07-24 12:30:00,45.67,45.7,45.67,45.67,3031.0,39.4031,39.429,39.4031,39.4031,3031.0
2017-07-24 13:00:00,45.64,45.69,45.63,45.68,2046.0,39.3772,39.4203,39.3686,39.4117,2046.0
2017-07-24 13:30:00,45.65,45.67,45.62,45.64,4600.0,39.3858,39.4031,39.3599,39.3772,4600.0
2017-07-24 14:00:00,45.62,45.62,45.59,45.6,4321.0,39.3599,39.3599,39.334,39.3427,4321.0
2017-07-24 14:30:00,45.58,45.58,45.52,45.52,20620.0,39.3254,39.3254,39.2737,39.2737,20620.0
2017-07-24 15:00:00,45.54,45.56,45.51,45.53,17722.0,39.2909,39.3082,39.265,39.2823,17722.0
2017-07-24 15:30:00,45.53,45.54,45.49,45.52,53825.0,39.2823,39.2909,39.2478,39.2737,53825.0
2017-07-25 09:30:00,45.26,45.36,45.26,45.28,30498.0,39.0493,39.1356,39.0493,39.0666,30498.0
2017-07-25 10:00:00,45.28,45.29,45.2,45.24,23725.0,39.0666,39.0752,38.9976,39.0321,23725.0
2017-07-25 10:30:00,45.22,45.25,45.19,45.25,4600.0,39.0148,39.0407,38.9889,39.0407,4600.0
2017-07-25 11:00:00,45.21,45.22,45.11,45.11,13305.0,39.0062,39.0148,38.9199,38.9199,13305.0
2017-07-25 11:30:00,45.11,45.14,45.08,45.1,9264.0,38.9199,38.9458,38.894,38.9113,9264.0
2017-07-25 12:00:00,45.07,45.1,45.04,45.1,7039.0,38.8854,38.9113,38.8595,38.9113,7039.0
2017-07-25 12:30:00,45.07,45.09,45.06,45.08,4713.0,38.8854,38.9027,38.8768,38.894,4713.0
2017-07-25 13:00:00,45.11,45.14,45.11,45.13,3595.0,38.9199,38.9458,38.9199,38.9372,3595.0
2017-07-25 13:30:00,45.11,45.12,45.09,45.12,2184.0,38.9199,38.9285,38.9027,38.9285,2184.0
2017-07-25 14:00:00,45.1,45.13,45.1,45.1,7600.0,38.9113,38.9372,38.9113,38.9113,7600.0
2017-07-25 14:30:00,45.08,45.11,45.08,45.1,2945.0,38.894,38.9199,38.894,38.9113,2945.0
2017-07-25 15:00:00,45.09,45.16,45.07,45.12,21760.0,38.9027,38.9631,38.8854,38.9285,21760.0
2017-07-25 15:30:00,45.13,45.14,45.08,45.1,39192.0,38.9372,38.9458,38.894,38.9113,39192.0
2017-07-26 09:30:00,45.07,45.22,45.07,45.2,21510.0,38.8854,39.0148,38.8854,38.9976,21510.0
2017-07-26 10:00:00,45.19,45.26,45.16,45.24,24321.0,38.9889,39.0493,38.9631,39.0321,24321.0
2017-07-26 10:30:00,45.22,45.27,45.19,45.19,15337.0,39.0148,39.058,38.9889,38.9889,15337.0
2017-07-26 11:00:00,45.2,45.2,45.16,45.2,5800.0,38.9976,38.9976,38.9631,38.9976,5800.0
2017-07-26 11:30:00,45.2,45.22,45.18,45.18,3849.0,38.9976,39.0148,38.9803,38.9803,3849.0
2017-07-26 12:00:00,45.18,45.21,45.18,45.21,3163.0,38.9803,39.0062,38.9803,39.0062,3163.0
2017-07-26 12:30:00,45.21,45.24,45.2,45.24,1600.0,39.0062,39.0321,38.9976,39.0321,1600.0
2017-07-26 13:00:00,45.24,45.29,45.24,45.28,8825.0,39.0321,39.0752,39.0321,39.0666,8825.0
2017-07-26 13:30:00,45.27,45.28,45.24,45.27,4365.0,39.058,39.0666,39.0321,39.058,4365.0
2017-07-26 14:00:00,45.25,45.3,45.24,45.25,8835.0,39.0407,39.0838,39.0321,39.0407,8835.0
2017-07-26 14:30:00,45.27,45.37,45.25,45.37,8699.0,39.058,39.1442,39.0407,39.1442,8699.0
2017-07-26 15:00:00,45.35,45.4,45.31,45.36,14728.0,39.127,39.1701,39.0925,39.1356,14728.0
2017-07-26 15:30:00,45.39,45.39,45.31,45.36,59439.0,39.1615,39.1615,39.0925,39.1356,59439.0
2017-07-27 09:30:00,45.26,45.46,45.24,45.46,90657.0,39.0493,39.2219,39.0321,39.2219,90657.0
2017-07-27 10:00:00,45.44,45.44,45.31,45.33,10367.0,39.2046,39.2046,39.0925,39.1097,10367.0
2017-07-27 10:30:00,45.27,45.29,45.24,45.25,117151.0,39.058,39.0752,39.0321,39.0407,117151.0
2017-07-27 11:00:00,45.25,45.3,45.24,45.3,5476.0,39.0407,39.0838,39.0321,39.0838,5476.0
2017-07-27 11:30:00,45.31,45.31,45.26,45.26,8400.0,39.0925,39.0925,39.0493,39.0493,8400.0
2017-07-27 12:00:00,45.26,45.27,45.25,45.27,6700.0,39.0493,39.058,39.0407,39.058,6700.0
2017-07-27 12:30:00,45.32,45.58,45.32,45.54,34673.0,39.1011,39.3254,39.1011,39.2909,34673.0
2017-07-27 13:00:00,45.57,45.89,45.53,45.82,123344.0,39.3168,39.5929,39.2823,39.5325,123344.0
2017-07-27 13:30:00,45.79,45.83,45.67,45.73,29636.0,39.5066,39.5411,39.4031,39.4548,29636.0
2017-07-27 14:00:00,45.71,45.77,45.62,45.71,22233.0,39.4376,39.4893,39.3599,39.4376,22233.0
2017-07-27 14:30:00,45.66,45.82,45.66,45.7,38873.0,39.3944,39.5325,39.3944,39.429,38873.0
2017-07-27 15:00:00,45.72,45.76,45.69,45.71,32370.0,39.4462,39.4807,39.4203,39.4376,32370.0
2017-07-27 15:30:00,45.71,45.73,45.61,45.63,77638.0,39.4376,39.4548,39.3513,39.3686,77638.0
2017-07-28 09:30:00,45.73,45.8,45.65,45.75,34053.0,39.4548,39.5152,39.3858,39.4721,34053.0
2017-07-28 10:00:00,45.75,45.84,45.7,45.77,10950.0,39.4721,39.5497,39.429,39.4893,10950.0
2017-07-28 10:30:00,45.76,45.82,45.73,45.75,22535.0,39.4807,39.5325,39.4548,39.4721,22535.0
2017-07-28 11:00:00,45.77,45.86,45.76,45.86,32735.0,39.4893,39.567,39.4807,39.567,32735.0
2017-07-28 11:30:00,45.85,45.92,45.84,45.88,15841.0,39.5584,39.6188,39.5497,39.5843,15841.0
2017-07-28 12:00:00,45.88,45.92,45.87,45.9,5560.0,39.5843,39.6188,39.5756,39.6015,5560.0
2017-07-28 12:30:00,45.86,45.87,45.85,45.87,11564.0,39.567,39.5756,39.5584,39.5756,11564.0
2017-07-28 13:00:00,45.86,45.9,45.85,45.89,3316.0,39.567,39.6015,39.5584,39.5929,3316.0
2017-07-28 13:30:00,45.84,45.84,45.81,45.83,13136.0,39.5497,39.5497,39.5239,39.5411,13136.0
2017-07-28 14:00:00,45.84,45.85,45.8,45.8,34370.0,39.5497,39.5584,39.5152,39.5152,34370.0
2017-07-28 14:30:00,45.8,45.84,45.76,45.8,40258.0,39.5152,39.5497,39.4807,39.5152,40258.0
2017-07-28 15:00:00,45.8,45.85,45.79,45.84,45700.0,39.5152,39.5584,39.5066,39.5497,45700.0
2017-07-28 15:30:00,45.84,45.84,45.74,45.78,142488.0,39.5497,39.5497,39.4635,39.498,142488.0
2017-07-31 09:30:00,45.68,45.95,45.66,45.95,37525.0,39.4117,39.6446,39.3944,39.6446,37525.0
2017-07-31 10:00:00,45.92,46.0,45.91,45.98,13000.0,39.6188,39.6878,39.6101,39.6705,13000.0
2017-07-31 10:30:00,45.98,46.08,45.97,46.03,20959.0,39.6705,39.7568,39.6619,39.7137,20959.0
2017-07-31 11:00:00,46.02,46.02,45.96,45.97,13800.0,39.705,39.705,39.6533,39.6619,13800.0
2017-07-31 11:30:00,45.97,46.0,45.95,45.97,8185.0,39.6619,39.6878,39.6446,39.6619,8185.0
2017-07-31 12:00:00,45.99,46.03,45.98,46.01,20356.0,39.6792,39.7137,39.6705,39.6964,20356.0
2017-07-31 12:30:00,46.0,46.01,45.9,45.92,19996.0,39.6878,39.6964,39.6015,39.6188,19996.0
2017-07-31 13:00:00,45.93,45.93,45.89,45.91,7230.0,39.6274,39.6274,39.5929,39.6101,7230.0
2017-07-31 13:30:00,45.89,45.9,45.83,45.84,6200.0,39.5929,39.6015,39.5411,39.5497,6200.0
2017-07-31 14:00:00,45.85,45.86,45.82,45.82,20396.0,39.5584,39.567,39.5325,39.5325,20396.0
2017-07-31 14:30:00,45.82,45.87,45.82,45.87,3400.0,39.5325,39.5756,39.5325,39.5756,3400.0
2017-07-31 15:00:00,45.87,45.87,45.83,45.83,11500.0,39.5756,39.5756,39.5411,39.5411,11500.0
2017-07-31 15:30:00,45.83,45.94,45.81,45.92,46829.0,39.5411,39.636,39.5239,39.6188,46829.0
2017-08-01 09:30:00,45.7,46.02,45.7,46.01,17385.0,39.429,39.705,39.429,39.6964,17385.0
2017-08-01 10:00:00,45.97,46.09,45.93,46.05,241758.0,39.6619,39.7654,39.6274,39.7309,241758.0
2017-08-01 10:30:00,46.01,46.02,45.89,45.9,16945.0,39.6964,39.705,39.5929,39.6015,16945.0
2017-08-01 11:00:00,45.86,45.94,45.86,45.91,75181.0,39.567,39.636,39.567,39.6101,75181.0
2017-08-01 11:30:00,45.91,45.91,45.84,45.86,5500.0,39.6101,39.6101,39.5497,39.567,5500.0
2017-08-01 12:00:00,45.93,45.96,45.92,45.94,1445.0,39.6274,39.6533,39.6188,39.636,1445.0
2017-08-01 12:30:00,45.93,46.0,45.93,45.97,7160.0,39.6274,39.6878,39.6274,39.6619,7160.0
2017-08-01 13:00:00,45.96,45.96,45.9,45.9,1800.0,39.6533,39.6533,39.6015,39.6015,1800.0
2017-08-01 13:30:00,45.92,45.93,45.87,45.87,7894.0,39.6188,39.6274,39.5756,39.5756,7894.0
2017-08-01 14:00:00,45.86,45.89,45.86,45.88,9600.0,39.567,39.5929,39.567,39.5843,9600.0
2017-08-01 14:30:00,45.88,45.89,45.87,45.88,1930.0,39.5843,39.5929,39.5756,39.5843,1930.0
2017-08-01 15:00:00,45.87,45.87,45.81,45.85,7720.0,39.5756,39.5756,39.5239,39.5584,7720.0
2017-08-01 15:30:00,45.85,45.86,45.78,45.84,53504.0,39.5584,39.567,39.498,39.5497,53504.0
2017-08-02 09:30:00,45.89,46.01,45.83,46.01,27608.0,39.5929,39.6964,39.5411,39.6964,27608.0
2017-08-02 10:00:00,46.0,46.26,45.99,46.25,132709.0,39.6878,39.9121,39.6792,39.9035,132709.0
2017-08-02 10:30:00,46.24,46.44,46.23,46.4,82186.0,39.8949,40.0674,39.8862,40.0329,82186.0
2017-08-02 11:00:00,46.39,46.49,46.32,46.32,67475.0,40.0243,40.1105,39.9639,39.9639,67475.0
2017-08-02 11:30:00,46.31,46.36,46.28,46.35,47555.0,39.9552,39.9984,39.9294,39.9898,47555.0
2017-08-02 12:00:00,46.36,46.45,46.36,46.45,12611.0,39.9984,40.076,39.9984,40.076,12611.0
2017-08-02 12:30:00,46.45,46.46,46.38,46.4,25660.0,40.076,40.0847,40.0156,40.0329,25660.0
2017-08-02 13:00:00,46.39,46.41,46.34,46.37,19186.0,40.0243,40.0415,39.9811,40.007,19186.0
2017-08-02 13:30:00,46.37,46.38,46.29,46.29,89205.0,40.007,40.0156,39.938,39.938,89205.0
2017-08-02 14:00:00,46.29,46.31,46.27,46.27,2731.0,39.938,39.9552,39.9207,39.9207,2731.0
2017-08-02 14:30:00,46.25,46.25,46.22,46.22,6473.0,39.9035,39.9035,39.8776,39.8776,6473.0
2017-08-02 15:00:00,46.22,46.29,46.22,46.29,17077.0,39.8776,39.938,39.8776,39.938,17077.0
2017-08-02 15:30:00,46.29,46.35,46.28,46.31,36809.0,39.938,39.9898,39.9294,39.9552,36809.0
2017-08-03 09:30:00,46.28,46.38,46.25,46.34,55842.0,39.9294,40.0156,39.9035,39.9811,55842.0
2017-08-03 10:00:00,46.36,46.45,46.33,46.38,26387.0,39.9984,40.076,39.9725,40.0156,26387.0
2017-08-03 10:30:00,46.38,46.41,46.32,46.38,22518.0,40.0156,40.0415,39.9639,40.0156,22518.0
2017-08-03 11:00:00,46.39,46.46,46.35,46.39,9493.0,40.0243,40.0847,39.9898,40.0243,9493.0
2017-08-03 11:30:00,46.39,46.45,46.38,46.39,4756.0,40.0243,40.076,40.0156,40.0243,4756.0
2017-08-03 12:00:00,46.43,46.47,46.4,46.45,13522.0,40.0588,40.0933,40.0329,40.076,13522.0
2017-08-03 12:30:00,46.44,46.45,46.39,46.41,6894.0,40.0674,40.076,40.0243,40.0415,6894.0
2017-08-03 13:00:00,46.41,46.51,46.4,46.51,14455.0,40.0415,40.1278,40.0329,40.1278,14455.0
2017-08-03 13:30:00,46.51,46.57,46.44,46.48,15477.0,40.1278,40.1796,40.0674,40.1019,15477.0
2017-08-03 14:00:00,46.49,46.59,46.49,46.49,14685.0,40.1105,40.1968,40.1105,40.1105,14685.0
2017-08-03 14:30:00,46.5,46.57,46.48,46.56,17735.0,40.1192,40.1796,40.1019,40.1709,17735.0
2017-08-03 15:00:00,46.55,46.57,46.53,46.56,12080.0,40.1623,40.1796,40.1451,40.1709,12080.0
2017-08-03 15:30:00,46.56,46.68,46.54,46.55,79417.0,40.1709,40.2745,40.1537,40.1623,79417.0
2017-08-04 09:30:00,46.42,46.54,46.4,46.48,56949.0,40.0502,40.1537,40.0329,40.1019,56949.0
2017-08-04 10:00:00,46.49,46.57,46.35,46.36,21715.0,40.1105,40.1796,39.9898,39.9984,21715.0
2017-08-04 10:30:00,46.37,46.43,46.32,46.39,22593.0,40.007,40.0588,39.9639,40.0243,22593.0
2017-08-04 11:00:00,46.36,46.37,46.32,46.34,12894.0,39.9984,40.007,39.9639,39.9811,12894.0
2017-08-04 11:30:00,46.34,46.39,46.34,46.38,3292.0,39.9811,40.0243,39.9811,40.0156,3292.0
2017-08-04 12:00:00,46.36,46.38,46.33,46.34,6018.0,39.9984,40.0156,39.9725,39.9811,6018.0
2017-08-04 12:30:00,46.35,46.35,46.31,46.32,9890.0,39.9898,39.9898,39.9552,39.9639,9890.0
2017-08-04 13:00:00,46.31,46.34,46.3,46.34,2125.0,39.9552,39.9811,39.9466,39.9811,2125.0
2017-08-04 13:30:00,46.34,46.35,46.32,46.34,12078.0,39.9811,39.9898,39.9639,39.9811,12078.0
2017-08-04 14:00:00,46.32,46.37,46.31,46.37,31645.0,39.9639,40.007,39.9552,40.007,31645.0
2017-08-04 14:30:00,46.38,46.4,46.38,46.38,15600.0,40.0156,40.0329,40.0156,40.0156,15600.0
2017-08-04 15:00:00,46.35,46.36,46.32,46.34,720.0,39.9898,39.9984,39.9639,39.9811,720.0
2017-08-04 15:30:00,46.34,46.38,46.31,46.34,28317.0,39.9811,40.0156,39.9552,39.9811,28317.0
2017-08-07 09:30:00,46.27,46.4,46.27,46.33,54663.0,39.9207,40.0329,39.9207,39.9725,54663.0
2017-08-07 10:00:00,46.3,46.42,46.29,46.41,3221.0,39.9466,40.0502,39.938,40.0415,3221.0
2017-08-07 10:30:00,46.43,46.5,46.37,46.38,40754.0,40.0588,40.1192,40.007,40.0156,40754.0
2017-08-07 11:00:00,46.39,46.42,46.36,46.37,17872.0,40.0243,40.0502,39.9984,40.007,17872.0
2017-08-07 11:30:00,46.36,46.37,46.19,46.22,25941.0,39.9984,40.007,39.8517,39.8776,25941.0
2017-08-07 12:00:00,46.21,46.22,46.19,46.2,3655.0,39.869,39.8776,39.8517,39.8603,3655.0
2017-08-07 12:30:00,46.21,46.22,46.18,46.18,12551.0,39.869,39.8776,39.8431,39.8431,12551.0
2017-08-07 13:00:00,46.15,46.21,46.15,46.21,6784.0,39.8172,39.869,39.8172,39.869,6784.0
2017-08-07 13:30:00,46.19,46.29,46.18,46.29,10827.0,39.8517,39.938,39.8431,39.938,10827.0
2017-08-07 14:00:00,46.28,46.32,46.28,46.31,3800.0,39.9294,39.9639,39.9294,39.9552,3800.0
2017-08-07 14:30:00,46.26,46.27,46.23,46.25,3653.0,39.9121,39.9207,39.8862,39.9035,3653.0
2017-08-07 15:00:00,46.26,46.28,46.22,46.25,18100.0,39.9121,39.9294,39.8776,39.9035,18100.0
2017-08-07 15:30:00,46.23,46.3,46.23,46.26,30138.0,39.8862,39.9466,39.8862,39.9121,30138.0
2017-08-08 09:30:00,46.29,46.47,46.28,46.34,37625.0,39.938,40.0933,39.9294,39.9811,37625.0
2017-08-08 10:00:00,46.34,46.34,46.12,46.14,33266.0,39.9811,39.9811,39.7913,39.8086,33266.0
2017-08-08 10:30:00,46.14,46.15,45.95,45.95,26931.0,39.8086,39.8172,39.6446,39.6446,26931.0
2017-08-08 11:00:00,45.95,45.97,45.87,45.9,31154.0,39.6446,39.6619,39.5756,39.6015,31154.0
2017-08-08 11:30:00,45.91,45.91,45.83,45.83,17112.0,39.6101,39.6101,39.5411,39.5411,17112.0
2017-08-08 12:00:00,45.85,46.0,45.85,46.0,11643.0,39.5584,39.6878,39.5584,39.6878,11643.0
2017-08-08 12:30:00,46.0,46.24,46.0,46.23,20049.0,39.6878,39.8949,39.6878,39.8862,20049.0
2017-08-08 13:00:00,46.22,46.24,46.16,46.24,5383.0,39.8776,39.8949,39.8258,39.8949,5383.0
2017-08-08 13:30:00,46.25,46.28,46.14,46.19,10506.0,39.9035,39.9294,39.8086,39.8517,10506.0
2017-08-08 14:00:00,46.21,46.23,46.11,46.13,18200.0,39.869,39.8862,39.7827,39.7999,18200.0
2017-08-08 14:30:00,46.12,46.19,46.12,46.16,2641.0,39.7913,39.8517,39.7913,39.8258,2641.0
2017-08-08 15:00:00,46.19,46.38,46.19,46.38,15331.0,39.8517,40.0156,39.8517,40.0156,15331.0
2017-08-08 15:30:00,46.38,46.51,46.38,46.41,89700.0,40.0156,40.1278,40.0156,40.0415,89700.0
2017-08-09 09:30:00,46.7,46.86,46.65,46.68,102629.0,40.2917,40.4298,40.2486,40.2745,102629.0
2017-08-09 10:00:00,46.68,46.77,46.67,46.72,33694.0,40.2745,40.3521,40.2658,40.309,33694.0
2017-08-09 10:30:00,46.7,46.75,46.62,46.75,20109.0,40.2917,40.3349,40.2227,40.3349,20109.0
2017-08-09 11:00:00,46.76,46.81,46.73,46.81,40905.0,40.3435,40.3866,40.3176,40.3866,40905.0
2017-08-09 11:30:00,46.82,46.82,46.66,46.67,41638.0,40.3953,40.3953,40.2572,40.2658,41638.0
2017-08-09 12:00:00,46.67,46.71,46.64,46.65,7061.0,40.2658,40.3004,40.24,40.2486,7061.0
2017-08-09 12:30:00,46.66,46.76,46.66,46.76,5313.0,40.2572,40.3435,40.2572,40.3435,5313.0
2017-08-09 13:00:00,46.77,46.77,46.73,46.75,10357.0,40.3521,40.3521,40.3176,40.3349,10357.0
2017-08-09 13:30:00,46.75,46.8,46.75,46.8,17200.0,40.3349,40.378,40.3349,40.378,17200.0
2017-08-09 14:00:00,46.77,46.88,46.77,46.83,14998.0,40.3521,40.447,40.3521,40.4039,14998.0
2017-08-09 14:30:00,46.84,46.94,46.84,46.92,66841.0,40.4125,40.4988,40.4125,40.4815,66841.0
2017-08-09 15:00:00,46.93,46.97,46.9,46.95,67401.0,40.4902,40.5247,40.4643,40.5074,67401.0
2017-08-09 15:30:00,46.94,46.97,46.8,46.8,81517.0,40.4988,40.5247,40.378,40.378,81517.0
2017-08-10 09:30:00,46.99,47.12,46.99,47.11,72724.0,40.5419,40.6541,40.5419,40.6455,72724.0
2017-08-10 10:00:00,47.11,47.42,47.11,47.28,56148.0,40.6455,40.9129,40.6455,40.7921,56148.0
2017-08-10 10:30:00,47.28,47.33,47.23,47.29,14758.0,40.7921,40.8353,40.749,40.8008,14758.0
2017-08-10 11:00:00,47.3,47.44,47.26,47.38,34579.0,40.8094,40.9302,40.7749,40.8784,34579.0
2017-08-10 11:30:00,47.36,47.43,47.33,47.41,35762.0,40.8612,40.9216,40.8353,40.9043,35762.0
2017-08-10 12:00:00,47.44,47.48,47.41,47.48,12836.0,40.9302,40.9647,40.9043,40.9647,12836.0
2017-08-10 12:30:00,47.49,47.58,47.49,47.5,28026.0,40.9733,41.051,40.9733,40.982,28026.0
2017-08-10 13:00:00,47.5,47.5,47.31,47.31,43640.0,40.982,40.982,40.818,40.818,43640.0
2017-08-10 13:30:00,47.33,47.52,47.32,47.46,11781.0,40.8353,40.9992,40.8267,40.9474,11781.0
2017-08-10 14:00:00,47.48,47.52,47.31,47.37,48322.0,40.9647,40.9992,40.818,40.8698,48322.0
2017-08-10 14:30:00,47.36,47.44,47.28,47.41,18211.0,40.8612,40.9302,40.7921,40.9043,18211.0
2017-08-10 15:00:00,47.39,47.57,47.37,47.54,46095.0,40.887,41.0423,40.8698,41.0165,46095.0
2017-08-10 15:30:00,47.52,47.66,47.52,47.66,79162.0,40.9992,41.12,40.9992,41.12,79162.0
2017-08-11 09:30:00,47.69,47.77,47.57,47.63,91331.0,41.1459,41.2149,41.0423,41.0941,91331.0
2017-08-11 10:00:00,47.64,47.67,47.5,47.62,129559.0,41.1027,41.1286,40.982,41.0855,129559.0
2017-08-11 10:30:00,47.62,47.62,47.56,47.59,20209.0,41.0855,41.0855,41.0337,41.0596,20209.0
2017-08-11 11:00:00,47.62,47.82,47.6,47.82,26252.0,41.0855,41.258,41.0682,41.258,26252.0
2017-08-11 11:30:00,47.83,47.83,47.69,47.77,34362.0,41.2667,41.2667,41.1459,41.2149,34362.0
2017-08-11 12:00:00,47.76,47.77,47.69,47.7,9970.0,41.2063,41.2149,41.1459,41.1545,9970.0
2017-08-11 12:30:00,47.68,47.73,47.66,47.73,16909.0,41.1373,41.1804,41.12,41.1804,16909.0
2017-08-11 13:00:00,47.73,47.74,47.61,47.67,15728.0,41.1804,41.189,41.0769,41.1286,15728.0
2017-08-11 13:30:00,47.68,47.69,47.64,47.65,5850.0,41.1373,41.1459,41.1027,41.1114,5850.0
2017-08-11 14:00:00,47.65,47.68,47.6,47.68,35240.0,41.1114,41.1373,41.0682,41.1373,35240.0
2017-08-11 14:30:00,47.69,47.75,47.66,47.71,9245.0,41.1459,41.1976,41.12,41.1631,9245.0
2017-08-11 15:00:00,47.69,47.73,47.62,47.62,13147.0,41.1459,41.1804,41.0855,41.0855,13147.0
2017-08-11 15:30:00,47.62,47.63,47.52,47.6,41867.0,41.0855,41.0941,40.9992,41.0682,41867.0
2017-08-14 09:30:00,47.32,47.33,47.07,47.11,49749.0,40.8267,40.8353,40.611,40.6455,49749.0
2017-08-14 10:00:00,47.08,47.18,47.07,47.17,10600.0,40.6196,40.7059,40.611,40.6972,10600.0
2017-08-14 10:30:00,47.14,47.14,47.0,47.05,8365.0,40.6714,40.6714,40.5506,40.5937,8365.0
2017-08-14 11:00:00,47.05,47.12,47.04,47.05,27404.0,40.5937,40.6541,40.5851,40.5937,27404.0
2017-08-14 11:30:00,47.0,47.01,46.91,46.94,48156.0,40.5506,40.5592,40.4729,40.4988,48156.0
2017-08-14 12:00:00,46.9,46.95,46.86,46.92,20540.0,40.4643,40.5074,40.4298,40.4815,20540.0
2017-08-14 12:30:00,46.95,46.98,46.91,46.97,15105.0,40.5074,40.5333,40.4729,40.5247,15105.0
2017-08-14 13:00:00,46.96,46.99,46.94,46.99,3011.0,40.5161,40.5419,40.4988,40.5419,3011.0
2017-08-14 13:30:00,46.98,46.99,46.91,46.91,5817.0,40.5333,40.5419,40.4729,40.4729,5817.0
2017-08-14 14:00:00,46.9,46.92,46.87,46.9,25629.0,40.4643,40.4815,40.4384,40.4643,25629.0
2017-08-14 14:30:00,46.88,46.98,46.87,46.95,8458.0,40.447,40.5333,40.4384,40.5074,8458.0
2017-08-14 15:00:00,46.97,46.97,46.88,46.88,11600.0,40.5247,40.5247,40.447,40.447,11600.0
2017-08-14 15:30:00,46.88,46.95,46.87,46.9,65322.0,40.447,40.5074,40.4384,40.4643,65322.0
2017-08-15 09:30:00,46.81,47.09,46.81,47.0,49451.0,40.3866,40.6282,40.3866,40.5506,49451.0
2017-08-15 10:00:00,47.0,47.12,47.0,47.07,18427.0,40.5506,40.6541,40.5506,40.611,18427.0
2017-08-15 10:30:00,47.1,47.16,47.06,47.06,15376.0,40.6368,40.6886,40.6023,40.6023,15376.0
2017-08-15 11:00:00,47.09,47.13,47.07,47.11,16275.0,40.6282,40.6627,40.611,40.6455,16275.0
2017-08-15 11:30:00,47.1,47.2,47.09,47.18,32335.0,40.6368,40.7231,40.6282,40.7059,32335.0
2017-08-15 12:00:00,47.18,47.2,47.13,47.16,10140.0,40.7059,40.7231,40.6627,40.6886,10140.0
2017-08-15 12:30:00,47.16,47.18,47.13,47.17,14120.0,40.6886,40.7059,40.6627,40.6972,14120.0
2017-08-15 13:00:00,47.18,47.26,47.18,47.21,24953.0,40.7059,40.7749,40.7059,40.7317,24953.0
2017-08-15 13:30:00,47.2,47.22,47.18,47.22,11300.0,40.7231,40.7404,40.7059,40.7404,11300.0
2017-08-15 14:00:00,47.24,47.25,47.19,47.2,9200.0,40.7576,40.7663,40.7145,40.7231,9200.0
2017-08-15 14:30:00,47.18,47.25,47.17,47.23,13182.0,40.7059,40.7663,40.6972,40.749,13182.0
2017-08-15 15:00:00,47.23,47.23,47.1,47.12,12309.0,40.749,40.749,40.6368,40.6541,12309.0
2017-08-15 15:30:00,47.15,47.28,47.14,47.26,58829.0,40.68,40.7921,40.6714,40.7749,58829.0
2017-08-16 09:30:00,47.17,47.17,47.03,47.09,28984.0,40.6972,40.6972,40.5764,40.6282,28984.0
2017-08-16 10:00:00,47.05,47.1,47.04,47.07,32023.0,40.5937,40.6368,40.5851,40.611,32023.0
2017-08-16 10:30:00,47.05,47.1,47.04,47.08,10171.0,40.5937,40.6368,40.5851,40.6196,10171.0
2017-08-16 11:00:00,47.08,47.16,47.07,47.12,8145.0,40.6196,40.6886,40.611,40.6541,8145.0
2017-08-16 11:30:00,47.11,47.11,46.95,47.0,28418.0,40.6455,40.6455,40.5074,40.5506,28418.0
2017-08-16 12:00:00,46.99,47.0,46.95,46.99,22989.0,40.5419,40.5506,40.5074,40.5419,22989.0
2017-08-16 12:30:00,46.98,47.1,46.98,47.1,6141.0,40.5333,40.6368,40.5333,40.6368,6141.0
2017-08-16 13:00:00,47.08,47.17,47.08,47.09,12255.0,40.6196,40.6972,40.6196,40.6282,12255.0
2017-08-16 13:30:00,47.1,47.19,47.1,47.14,21686.0,40.6368,40.7145,40.6368,40.6714,21686.0
2017-08-16 14:00:00,47.14,47.25,47.13,47.22,41216.0,40.6714,40.7663,40.6627,40.7404,41216.0
2017-08-16 14:30:00,47.24,47.28,47.17,47.2,33925.0,40.7576,40.7921,40.6972,40.7231,33925.0
2017-08-16 15:00:00,47.18,47.33,47.18,47.29,44182.0,40.7059,40.8353,40.7059,40.8008,44182.0
2017-08-16 15:30:00,47.28,47.31,47.24,47.26,30014.0,40.7921,40.818,40.7576,40.7749,30014.0
2017-08-17 09:30:00,47.43,47.48,47.18,47.29,71563.0,40.9216,40.9647,40.7059,40.8008,71563.0
2017-08-17 10:00:00,47.32,47.72,47.22,47.58,126483.0,40.8267,41.1718,40.7404,41.051,126483.0
2017-08-17 10:30:00,47.57,47.59,47.31,47.39,79943.0,41.0423,41.0596,40.818,40.887,79943.0
2017-08-17 11:00:00,47.38,47.39,47.27,47.39,56899.0,40.8784,40.887,40.7835,40.887,56899.0
2017-08-17 11:30:00,47.4,47.45,47.35,47.43,45664.0,40.8957,40.9388,40.8525,40.9216,45664.0
2017-08-17 12:00:00,47.43,47.57,47.38,47.57,84823.0,40.9216,41.0423,40.8784,41.0423,84823.0
2017-08-17 12:30:00,47.54,47.68,47.54,47.65,66224.0,41.0165,41.1373,41.0165,41.1114,66224.0
2017-08-17 13:00:00,47.66,47.77,47.66,47.75,21657.0,41.12,41.2149,41.12,41.1976,21657.0
2017-08-17 13:30:00,47.74,47.76,47.68,47.7,32302.0,41.189,41.2063,41.1373,41.1545,32302.0
2017-08-17 14:00:00,47.69,47.8,47.68,47.7,36290.0,41.1459,41.2408,41.1373,41.1545,36290.0
2017-08-17 14:30:00,47.71,47.77,47.67,47.73,51124.0,41.1631,41.2149,41.1286,41.1804,51124.0
2017-08-17 15:00:00,47.73,47.94,47.73,47.91,41306.0,41.1804,41.3616,41.1804,41.3357,41306.0
2017-08-17 15:30:00,47.92,48.12,47.86,48.12,230265.0,41.3443,41.5169,41.2926,41.5169,230265.0
2017-08-18 09:30:00,48.27,48.4,48.26,48.35,97942.0,41.6463,41.7585,41.6377,41.7153,97942.0
2017-08-18 10:00:00,48.35,48.36,48.22,48.27,98157.0,41.7153,41.7239,41.6032,41.6463,98157.0
2017-08-18 10:30:00,48.27,48.28,48.19,48.2,14689.0,41.6463,41.6549,41.5773,41.5859,14689.0
2017-08-18 11:00:00,48.19,48.28,48.06,48.08,51563.0,41.5773,41.6549,41.4651,41.4824,51563.0
2017-08-18 11:30:00,48.09,48.1,47.99,48.0,24680.0,41.491,41.4996,41.4047,41.4133,24680.0
2017-08-18 12:00:00,48.01,48.07,48.0,48.0,11470.0,41.422,41.4737,41.4133,41.4133,11470.0
2017-08-18 12:30:00,48.01,48.06,47.94,47.96,50419.0,41.422,41.4651,41.3616,41.3788,50419.0
2017-08-18 13:00:00,47.98,48.07,47.98,48.05,20936.0,41.3961,41.4737,41.3961,41.4565,20936.0
2017-08-18 13:30:00,48.05,48.1,48.01,48.07,7388.0,41.4565,41.4996,41.422,41.4737,7388.0
2017-08-18 14:00:00,48.08,48.08,48.02,48.02,15255.0,41.4824,41.4824,41.4306,41.4306,15255.0
2017-08-18 14:30:00,48.01,48.08,48.01,48.07,9383.0,41.422,41.4824,41.422,41.4737,9383.0
2017-08-18 15:00:00,48.05,48.09,48.02,48.07,16864.0,41.4565,41.491,41.4306,41.4737,16864.0
2017-08-18 15:30:00,48.07,48.14,48.03,48.14,61988.0,41.4737,41.5341,41.4392,41.5341,61988.0
2017-08-21 09:30:00,48.21,48.31,48.15,48.31,42169.0,41.5945,41.6808,41.5428,41.6808,42169.0
2017-08-21 10:00:00,48.31,48.41,48.27,48.32,20787.0,41.6808,41.7671,41.6463,41.6894,20787.0
2017-08-21 10:30:00,48.27,48.3,48.24,48.24,11108.0,41.6463,41.6722,41.6204,41.6204,11108.0
2017-08-21 11:00:00,48.24,48.3,48.17,48.25,27401.0,41.6204,41.6722,41.56,41.629,27401.0
2017-08-21 11:30:00,48.26,48.27,48.17,48.21,16526.0,41.6377,41.6463,41.56,41.5945,16526.0
2017-08-21 12:00:00,48.22,48.23,48.15,48.16,3100.0,41.6032,41.6118,41.5428,41.5514,3100.0
2017-08-21 12:30:00,48.15,48.16,48.1,48.11,14915.0,41.5428,41.5514,41.4996,41.5082,14915.0
2017-08-21 13:00:00,48.1,48.17,48.1,48.17,11240.0,41.4996,41.56,41.4996,41.56,11240.0
2017-08-21 13:30:00,48.17,48.24,48.17,48.24,12010.0,41.56,41.6204,41.56,41.6204,12010.0
2017-08-21 14:00:00,48.22,48.23,48.15,48.16,37193.0,41.6032,41.6118,41.5428,41.5514,37193.0
2017-08-21 14:30:00,48.14,48.18,48.14,48.17,1920.0,41.5341,41.5686,41.5341,41.56,1920.0
2017-08-21 15:00:00,48.17,48.22,48.15,48.16,5652.0,41.56,41.6032,41.5428,41.5514,5652.0
2017-08-21 15:30:00,48.15,48.16,48.11,48.16,37335.0,41.5428,41.5514,41.5082,41.5514,37335.0
2017-08-22 09:30:00,47.99,48.03,47.81,47.87,38444.0,41.4047,41.4392,41.2494,41.3012,38444.0
2017-08-22 10:00:00,47.86,47.86,47.78,47.86,29081.0,41.2926,41.2926,41.2235,41.2926,29081.0
2017-08-22 10:30:00,47.87,47.9,47.8,47.8,7323.0,41.3012,41.3271,41.2408,41.2408,7323.0
2017-08-22 11:00:00,47.78,47.84,47.78,47.84,10591.0,41.2235,41.2753,41.2235,41.2753,10591.0
2017-08-22 11:30:00,47.8,47.8,47.74,47.79,7460.0,41.2408,41.2408,41.189,41.2322,7460.0
2017-08-22 12:00:00,47.78,47.78,47.69,47.75,7001.0,41.2235,41.2235,41.1459,41.1976,7001.0
2017-08-22 12:30:00,47.78,47.8,47.77,47.79,4690.0,41.2235,41.2408,41.2149,41.2322,4690.0
2017-08-22 13:00:00,47.73,47.74,47.7,47.73,14494.0,41.1804,41.189,41.1545,41.1804,14494.0
2017-08-22 13:30:00,47.74,47.74,47.7,47.74,3400.0,41.189,41.189,41.1545,41.189,3400.0
2017-08-22 14:00:00,47.74,47.77,47.67,47.69,7242.0,41.189,41.2149,41.1286,41.1459,7242.0
2017-08-22 14:30:00,47.69,47.69,47.64,47.66,7974.0,41.1459,41.1459,41.1027,41.12,7974.0
2017-08-22 15:00:00,47.66,47.68,47.62,47.63,19815.0,41.12,41.1373,41.0855,41.0941,19815.0
2017-08-22 15:30:00,47.61,47.67,47.59,47.64,39027.0,41.0769,41.1286,41.0596,41.1027,39027.0
2017-08-23 09:30:00,47.95,47.99,47.7,47.71,23976.0,41.3702,41.4047,41.1545,41.1631,23976.0
2017-08-23 10:00:00,47.75,47.83,47.7,47.78,17158.0,41.1976,41.2667,41.1545,41.2235,17158.0
2017-08-23 10:30:00,47.8,47.81,47.64,47.72,4985.0,41.2408,41.2494,41.1027,41.1718,4985.0
2017-08-23 11:00:00,47.72,47.74,47.64,47.66,9567.0,41.1718,41.189,41.1027,41.12,9567.0
2017-08-23 11:30:00,47.65,47.65,47.55,47.59,5257.0,41.1114,41.1114,41.0251,41.0596,5257.0
2017-08-23 12:00:00,47.61,47.63,47.57,47.58,1400.0,41.0769,41.0941,41.0423,41.051,1400.0
2017-08-23 12:30:00,47.6,47.65,47.6,47.61,7416.0,41.0682,41.1114,41.0682,41.0769,7416.0
2017-08-23 13:00:00,47.62,47.75,47.61,47.69,4689.0,41.0855,41.1976,41.0769,41.1459,4689.0
2017-08-23 13:30:00,47.71,47.76,47.71,47.72,15935.0,41.1631,41.2063,41.1631,41.1718,15935.0
2017-08-23 14:00:00,47.71,47.72,47.68,47.7,9575.0,41.1631,41.1718,41.1373,41.1545,9575.0
2017-08-23 14:30:00,47.68,47.68,47.64,47.65,5616.0,41.1373,41.1373,41.1027,41.1114,5616.0
2017-08-23 15:00:00,47.65,47.69,47.64,47.66,8530.0,41.1114,41.1459,41.1027,41.12,8530.0
2017-08-23 15:30:00,47.65,47.72,47.6,47.71,38183.0,41.1114,41.1718,41.0682,41.1631,38183.0
2017-08-24 09:30:00,47.5,47.74,47.43,47.72,44434.0,40.982,41.189,40.9216,41.1718,44434.0
2017-08-24 10:00:00,47.71,47.71,47.51,47.53,8845.0,41.1631,41.1631,40.9906,41.0078,8845.0
2017-08-24 10:30:00,47.5,47.52,47.44,47.52,7130.0,40.982,40.9992,40.9302,40.9992,7130.0
2017-08-24 11:00:00,47.53,47.62,47.48,47.6,24602.0,41.0078,41.0855,40.9647,41.0682,24602.0
2017-08-24 11:30:00,47.58,47.61,47.48,47.5,11422.0,41.051,41.0769,40.9647,40.982,11422.0
2017-08-24 12:00:00,47.48,47.53,47.48,47.51,4680.0,40.9647,41.0078,40.9647,40.9906,4680.0
2017-08-24 12:30:00,47.5,47.56,47.5,47.53,2301.0,40.982,41.0337,40.982,41.0078,2301.0
2017-08-24 13:00:00,47.6,47.61,47.57,47.57,1700.0,41.0682,41.0769,41.0423,41.0423,1700.0
2017-08-24 13:30:00,47.61,47.63,47.6,47.63,2300.0,41.0769,41.0941,41.0682,41.0941,2300.0
2017-08-24 14:00:00,47.61,47.65,47.56,47.56,8117.0,41.0769,41.1114,41.0337,41.0337,8117.0
2017-08-24 14:30:00,47.55,47.57,47.5,47.5,5222.0,41.0251,41.0423,40.982,40.982,5222.0
2017-08-24 15:00:00,47.52,47.53,47.49,47.49,5376.0,40.9992,41.0078,40.9733,40.9733,5376.0
2017-08-24 15:30:00,47.52,47.59,47.52,47.56,13851.0,40.9992,41.0596,40.9992,41.0337,13851.0
2017-08-25 09:30:00,47.44,47.48,47.34,47.38,20124.0,40.9302,40.9647,40.8439,40.8784,20124.0
2017-08-25 10:00:00,47.43,47.51,47.39,47.45,38909.0,40.9216,40.9906,40.887,40.9388,38909.0
2017-08-25 10:30:00,47.44,47.59,47.42,47.56,10668.0,40.9302,41.0596,40.9129,41.0337,10668.0
2017-08-25 11:00:00,47.54,47.58,47.53,47.55,5310.0,41.0165,41.051,41.0078,41.0251,5310.0
2017-08-25 11:30:00,47.56,47.56,47.49,47.49,5837.0,41.0337,41.0337,40.9733,40.9733,5837.0
2017-08-25 12:00:00,47.5,47.5,47.48,47.49,2491.0,40.982,40.982,40.9647,40.9733,2491.0
2017-08-25 12:30:00,47.48,47.51,47.46,47.48,2987.0,40.9647,40.9906,40.9474,40.9647,2987.0
2017-08-25 13:00:00,47.44,47.44,47.42,47.43,25524.0,40.9302,40.9302,40.9129,40.9216,25524.0
2017-08-25 13:30:00,47.45,47.46,47.44,47.45,6800.0,40.9388,40.9474,40.9302,40.9388,6800.0
2017-08-25 14:00:00,47.43,47.43,47.37,47.39,1522.0,40.9216,40.9216,40.8698,40.887,1522.0
2017-08-25 14:30:00,47.39,47.39,47.35,47.37,9137.0,40.887,40.887,40.8525,40.8698,9137.0
2017-08-25 15:00:00,47.36,47.39,47.29,47.35,8587.0,40.8612,40.887,40.8008,40.8525,8587.0
2017-08-25 15:30:00,47.36,47.46,47.35,47.45,55325.0,40.8612,40.9474,40.8525,40.9388,55325.0
2017-08-28 09:30:00,47.3,47.33,47.2,47.33,45440.0,40.8094,40.8353,40.7231,40.8353,45440.0
2017-08-28 10:00:00,47.31,47.46,47.31,47.45,12001.0,40.818,40.9474,40.818,40.9388,12001.0
2017-08-28 10:30:00,47.48,47.48,47.3,47.3,18528.0,40.9647,40.9647,40.8094,40.8094,18528.0
2017-08-28 11:00:00,47.33,47.4,47.33,47.4,3000.0,40.8353,40.8957,40.8353,40.8957,3000.0
2017-08-28 11:30:00,47.37,47.4,47.35,47.36,3920.0,40.8698,40.8957,40.8525,40.8612,3920.0
2017-08-28 12:00:00,47.31,47.39,47.31,47.39,1600.0,40.818,40.887,40.818,40.887,1600.0
2017-08-28 12:30:00,47.42,47.46,47.41,47.43,10296.0,40.9129,40.9474,40.9043,40.9216,10296.0
2017-08-28 13:00:00,47.38,47.42,47.34,47.42,18025.0,40.8784,40.9129,40.8439,40.9129,18025.0
2017-08-28 13:30:00,47.42,47.44,47.38,47.38,6129.0,40.9129,40.9302,40.8784,40.8784,6129.0
2017-08-28 14:00:00,47.4,47.41,47.38,47.4,3800.0,40.8957,40.9043,40.8784,40.8957,3800.0
2017-08-28 14:30:00,47.41,47.41,47.32,47.32,4471.0,40.9043,40.9043,40.8267,40.8267,4471.0
2017-08-28 15:00:00,47.31,47.33,47.3,47.31,5262.0,40.818,40.8353,40.8094,40.818,5262.0
2017-08-28 15:30:00,47.27,47.37,47.24,47.24,53876.0,40.7835,40.8698,40.7576,40.7576,53876.0
2017-08-29 09:30:00,47.59,47.61,47.38,47.48,51678.0,41.0596,41.0769,40.8784,40.9647,51678.0
2017-08-29 10:00:00,47.46,47.65,47.46,47.57,15679.0,40.9474,41.1114,40.9474,41.0423,15679.0
2017-08-29 10:30:00,47.52,47.55,47.41,47.47,15746.0,40.9992,41.0251,40.9043,40.9561,15746.0
2017-08-29 11:00:00,47.46,47.53,47.4,47.52,22993.0,40.9474,41.0078,40.8957,40.9992,22993.0
2017-08-29 11:30:00,47.5,47.5,47.34,47.37,7873.0,40.982,40.982,40.8439,40.8698,7873.0
2017-08-29 12:00:00,47.38,47.4,47.27,47.28,4100.0,40.8784,40.8957,40.7835,40.7921,4100.0
2017-08-29 12:30:00,47.26,47.26,47.18,47.18,9217.0,40.7749,40.7749,40.7059,40.7059,9217.0
2017-08-29 13:00:00,47.18,47.18,47.13,47.17,6895.0,40.7059,40.7059,40.6627,40.6972,6895.0
2017-08-29 13:30:00,47.21,47.23,47.21,47.23,3367.0,40.7317,40.749,40.7317,40.749,3367.0
2017-08-29 14:00:00,47.24,47.25,47.19,47.23,10454.0,40.7576,40.7663,40.7145,40.749,10454.0
2017-08-29 14:30:00,47.22,47.23,47.15,47.19,7078.0,40.7404,40.749,40.68,40.7145,7078.0
2017-08-29 15:00:00,47.17,47.21,47.15,47.17,7425.0,40.6972,40.7317,40.68,40.6972,7425.0
2017-08-29 15:30:00,47.17,47.24,47.16,47.23,96116.0,40.6972,40.7576,40.6886,40.749,96116.0
2017-08-30 09:30:00,47.25,47.31,47.17,47.17,14449.0,40.7663,40.818,40.6972,40.6972,14449.0
2017-08-30 10:00:00,47.2,47.21,47.14,47.16,4692.0,40.7231,40.7317,40.6714,40.6886,4692.0
2017-08-30 10:30:00,47.16,47.2,47.03,47.08,20535.0,40.6886,40.7231,40.5764,40.6196,20535.0
2017-08-30 11:00:00,47.11,47.11,47.02,47.03,12725.0,40.6455,40.6455,40.5678,40.5764,12725.0
2017-08-30 11:30:00,47.02,47.1,47.01,47.06,11239.0,40.5678,40.6368,40.5592,40.6023,11239.0
2017-08-30 12:00:00,47.07,47.07,47.02,47.04,2200.0,40.611,40.611,40.5678,40.5851,2200.0
2017-08-30 12:30:00,47.05,47.05,46.99,47.0,6540.0,40.5937,40.5937,40.5419,40.5506,6540.0
2017-08-30 13:00:00,46.99,47.0,46.94,46.99,12621.0,40.5419,40.5506,40.4988,40.5419,12621.0
2017-08-30 13:30:00,46.96,47.03,46.95,47.03,6974.0,40.5161,40.5764,40.5074,40.5764,6974.0
2017-08-30 14:00:00,47.04,47.05,47.02,47.03,13455.0,40.5851,40.5937,40.5678,40.5764,13455.0
2017-08-30 14:30:00,47.04,47.04,46.95,46.95,6660.0,40.5851,40.5851,40.5074,40.5074,6660.0
2017-08-30 15:00:00,46.94,46.96,46.9,46.9,5865.0,40.4988,40.5161,40.4643,40.4643,5865.0
2017-08-30 15:30:00,46.91,46.99,46.88,46.95,26159.0,40.4729,40.5419,40.447,40.5074,26159.0
2017-08-31 09:30:00,46.74,46.8,46.63,46.63,38706.0,40.3262,40.378,40.2313,40.2313,38706.0
2017-08-31 10:00:00,46.63,46.67,46.6,46.66,17736.0,40.2313,40.2658,40.2055,40.2572,17736.0
2017-08-31 10:30:00,46.67,46.7,46.59,46.59,91748.0,40.2658,40.2917,40.1968,40.1968,91748.0
2017-08-31 11:00:00,46.63,46.63,46.53,46.57,31337.0,40.2313,40.2313,40.1451,40.1796,31337.0
2017-08-31 11:30:00,46.53,46.54,46.41,46.48,14300.0,40.1451,40.1537,40.0415,40.1019,14300.0
2017-08-31 12:00:00,46.49,46.49,46.44,46.45,800.0,40.1105,40.1105,40.0674,40.076,800.0
2017-08-31 12:30:00,46.44,46.46,46.43,46.44,3458.0,40.0674,40.0847,40.0588,40.0674,3458.0
2017-08-31 13:00:00,46.46,46.51,46.45,46.47,7750.0,40.0847,40.1278,40.076,40.0933,7750.0
2017-08-31 13:30:00,46.5,46.53,46.48,46.53,1100.0,40.1192,40.1451,40.1019,40.1451,1100.0
2017-08-31 14:00:00,46.53,46.56,46.51,46.52,1350.0,40.1451,40.1709,40.1278,40.1364,1350.0
2017-08-31 14:30:00,46.51,46.52,46.48,46.48,3411.0,40.1278,40.1364,40.1019,40.1019,3411.0
2017-08-31 15:00:00,46.48,46.54,46.48,46.5,4900.0,40.1019,40.1537,40.1019,40.1192,4900.0
2017-08-31 15:30:00,46.51,46.54,46.43,46.48,36809.0,40.1278,40.1537,40.0588,40.1019,36809.0
2017-09-01 09:30:00,46.39,46.47,46.35,46.43,22916.0,40.0243,40.0933,39.9898,40.0588,22916.0
2017-09-01 10:00:00,46.41,46.44,46.33,46.36,24425.0,40.0415,40.0674,39.9725,39.9984,24425.0
2017-09-01 10:30:00,46.37,46.37,46.32,46.34,41334.0,40.007,40.007,39.9639,39.9811,41334.0
2017-09-01 11:00:00,46.3,46.37,46.3,46.34,3721.0,39.9466,40.007,39.9466,39.9811,3721.0
2017-09-01 11:30:00,46.34,46.35,46.33,46.34,2000.0,39.9811,39.9898,39.9725,39.9811,2000.0
2017-09-01 12:00:00,46.34,46.37,46.32,46.33,3014.0,39.9811,40.007,39.9639,39.9725,3014.0
2017-09-01 12:30:00,46.32,46.32,46.29,46.29,5556.0,39.9639,39.9639,39.938,39.938,5556.0
2017-09-01 13:00:00,46.29,46.3,46.28,46.28,2100.0,39.938,39.9466,39.9294,39.9294,2100.0
2017-09-01 13:30:00,46.28,46.31,46.28,46.31,4380.0,39.9294,39.9552,39.9294,39.9552,4380.0
2017-09-01 14:00:00,46.32,46.34,46.31,46.32,6513.0,39.9639,39.9811,39.9552,39.9639,6513.0
2017-09-01 14:30:00,46.32,46.32,46.28,46.28,4528.0,39.9639,39.9639,39.9294,39.9294,4528.0
2017-09-01 15:00:00,46.28,46.29,46.24,46.25,3845.0,39.9294,39.938,39.8949,39.9035,3845.0
2017-09-01 15:30:00,46.26,46.28,46.17,46.22,48647.0,39.9121,39.9294,39.8345,39.8776,48647.0
2017-09-05 09:30:00,46.19,46.3,46.09,46.15,62820.0,39.8517,39.9466,39.7654,39.8172,62820.0
2017-09-05 10:00:00,46.15,46.29,46.15,46.29,25938.0,39.8172,39.938,39.8172,39.938,25938.0
2017-09-05 10:30:00,46.3,46.36,46.29,46.36,7191.0,39.9466,39.9984,39.938,39.9984,7191.0
2017-09-05 11:00:00,46.35,46.43,46.31,46.41,11636.0,39.9898,40.0588,39.9552,40.0415,11636.0
2017-09-05 11:30:00,46.39,46.44,46.38,46.38,12662.0,40.0243,40.0674,40.0156,40.0156,12662.0
2017-09-05 12:00:00,46.42,46.66,46.42,46.64,28214.0,40.0502,40.2572,40.0502,40.24,28214.0
2017-09-05 12:30:00,46.67,46.76,46.67,46.75,17600.0,40.2658,40.3435,40.2658,40.3349,17600.0
2017-09-05 13:00:00,46.77,46.84,46.76,46.8,13557.0,40.3521,40.4125,40.3435,40.378,13557.0
2017-09-05 13:30:00,46.79,46.8,46.68,46.7,28834.0,40.3694,40.378,40.2745,40.2917,28834.0
2017-09-05 14:00:00,46.71,46.74,46.6,46.6,10230.0,40.3004,40.3262,40.2055,40.2055,10230.0
2017-09-05 14:30:00,46.61,46.72,46.61,46.69,29371.0,40.2141,40.309,40.2141,40.2831,29371.0
2017-09-05 15:00:00,46.68,46.71,46.64,46.64,6954.0,40.2745,40.3004,40.24,40.24,6954.0
2017-09-05 15:30:00,46.63,46.67,46.59,46.66,19582.0,40.2313,40.2658,40.1968,40.2572,19582.0
2017-09-06 09:30:00,46.46,46.56,46.39,46.53,12065.0,40.0847,40.1709,40.0243,40.1451,12065.0
2017-09-06 10:00:00,46.47,46.51,46.39,46.5,7115.0,40.0933,40.1278,40.0243,40.1192,7115.0
2017-09-06 10:30:00,46.51,46.57,46.46,46.52,13507.0,40.1278,40.1796,40.0847,40.1364,13507.0
2017-09-06 11:00:00,46.53,46.66,46.53,46.61,3500.0,40.1451,40.2572,40.1451,40.2141,3500.0
2017-09-06 11:30:00,46.61,46.68,46.61,46.63,11928.0,40.2141,40.2745,40.2141,40.2313,11928.0
2017-09-06 12:00:00,46.63,46.65,46.62,46.64,2500.0,40.2313,40.2486,40.2227,40.24,2500.0
2017-09-06 12:30:00,46.65,46.67,46.6,46.61,10595.0,40.2486,40.2658,40.2055,40.2141,10595.0
2017-09-06 13:00:00,46.55,46.55,46.43,46.49,12213.0,40.1623,40.1623,40.0588,40.1105,12213.0
2017-09-06 13:30:00,46.47,46.5,46.46,46.49,2051.0,40.0933,40.1192,40.0847,40.1105,2051.0
2017-09-06 14:00:00,46.47,46.47,46.45,46.47,12258.0,40.0933,40.0933,40.076,40.0933,12258.0
2017-09-06 14:30:00,46.5,46.56,46.49,46.52,5500.0,40.1192,40.1709,40.1105,40.1364,5500.0
2017-09-06 15:00:00,46.53,46.53,46.46,46.46,4882.0,40.1451,40.1451,40.0847,40.0847,4882.0
2017-09-06 15:30:00,46.45,46.58,46.45,46.57,45840.0,40.076,40.1882,40.076,40.1796,45840.0
2017-09-07 09:30:00,46.5,46.69,46.49,46.69,26265.0,40.1192,40.2831,40.1105,40.2831,26265.0
2017-09-07 10:00:00,46.73,46.83,46.72,46.82,41742.0,40.3176,40.4039,40.309,40.3953,41742.0
2017-09-07 10:30:00,46.8,46.8,46.61,46.61,16055.0,40.378,40.378,40.2141,40.2141,16055.0
2017-09-07 11:00:00,46.6,46.77,46.58,46.76,3915.0,40.2055,40.3521,40.1882,40.3435,3915.0
2017-09-07 11:30:00,46.79,46.79,46.71,46.74,21200.0,40.3694,40.3694,40.3004,40.3262,21200.0
2017-09-07 12:00:00,46.77,46.77,46.74,46.74,657.0,40.3521,40.3521,40.3262,40.3262,657.0
2017-09-07 12:30:00,46.71,46.74,46.62,46.63,16510.0,40.3004,40.3262,40.2227,40.2313,16510.0
2017-09-07 13:00:00,46.66,46.75,46.65,46.73,8604.0,40.2572,40.3349,40.2486,40.3176,8604.0
2017-09-07 13:30:00,46.73,46.76,46.72,46.75,4400.0,40.3176,40.3435,40.309,40.3349,4400.0
2017-09-07 14:00:00,46.75,46.75,46.7,46.7,9301.0,40.3349,40.3349,40.2917,40.2917,9301.0
2017-09-07 14:30:00,46.7,46.71,46.7,46.7,1089.0,40.2917,40.3004,40.2917,40.2917,1089.0
2017-09-07 15:00:00,46.7,46.72,46.66,46.71,12250.0,40.2917,40.309,40.2572,40.3004,12250.0
2017-09-07 15:30:00,46.71,46.72,46.69,46.69,31714.0,40.3004,40.309,40.2831,40.2831,31714.0
2017-09-08 09:30:00,46.76,46.84,46.74,46.8,30194.0,40.3435,40.4125,40.3262,40.378,30194.0
2017-09-08 10:00:00,46.76,46.78,46.67,46.72,12234.0,40.3435,40.3608,40.2658,40.309,12234.0
2017-09-08 10:30:00,46.72,46.74,46.55,46.58,12754.0,40.309,40.3262,40.1623,40.1882,12754.0
2017-09-08 11:00:00,46.52,46.6,46.48,46.54,14600.0,40.1364,40.2055,40.1019,40.1537,14600.0
2017-09-08 11:30:00,46.53,46.56,46.52,46.55,3500.0,40.1451,40.1709,40.1364,40.1623,3500.0
2017-09-08 12:00:00,46.55,46.69,46.55,46.64,3100.0,40.1623,40.2831,40.1623,40.24,3100.0
2017-09-08 12:30:00,46.59,46.6,46.56,46.57,1844.0,40.1968,40.2055,40.1709,40.1796,1844.0
2017-09-08 13:00:00,46.6,46.64,46.59,46.63,6500.0,40.2055,40.24,40.1968,40.2313,6500.0
2017-09-08 13:30:00,46.68,46.68,46.64,46.64,2200.0,40.2745,40.2745,40.24,40.24,2200.0
2017-09-08 14:00:00,46.6,46.63,46.59,46.62,89654.0,40.2055,40.2313,40.1968,40.2227,89654.0
2017-09-08 14:30:00,46.59,46.63,46.59,46.62,4392.0,40.1968,40.2313,40.1968,40.2227,4392.0
2017-09-08 15:00:00,46.6,46.67,46.59,46.67,9161.0,40.2055,40.2658,40.1968,40.2658,9161.0
2017-09-08 15:30:00,46.7,46.73,46.64,46.65,21542.0,40.2917,40.3176,40.24,40.2486,21542.0
2017-09-11 09:30:00,46.24,46.24,46.08,46.21,42044.0,39.8949,39.8949,39.7568,39.869,42044.0
2017-09-11 10:00:00,46.18,46.21,46.16,46.21,14003.0,39.8431,39.869,39.8258,39.869,14003.0
2017-09-11 10:30:00,46.19,46.3,46.18,46.26,11243.0,39.8517,39.9466,39.8431,39.9121,11243.0
2017-09-11 11:00:00,46.24,46.29,46.19,46.19,21067.0,39.8949,39.938,39.8517,39.8517,21067.0
2017-09-11 11:30:00,46.21,46.22,46.15,46.15,27201.0,39.869,39.8776,39.8172,39.8172,27201.0
2017-09-11 12:00:00,46.16,46.17,46.15,46.16,3500.0,39.8258,39.8345,39.8172,39.8258,3500.0
2017-09-11 12:30:00,46.12,46.14,46.12,46.14,3900.0,39.7913,39.8086,39.7913,39.8086,3900.0
2017-09-11 13:00:00,46.11,46.12,46.1,46.11,2548.0,39.7827,39.7913,39.7741,39.7827,2548.0
2017-09-11 13:30:00,46.12,46.16,46.11,46.15,7814.0,39.7913,39.8258,39.7827,39.8172,7814.0
2017-09-11 14:00:00,46.13,46.17,46.13,46.14,2560.0,39.7999,39.8345,39.7999,39.8086,2560.0
2017-09-11 14:30:00,46.15,46.17,46.15,46.17,4332.0,39.8172,39.8345,39.8172,39.8345,4332.0
2017-09-11 15:00:00,46.16,46.16,46.11,46.15,12521.0,39.8258,39.8258,39.7827,39.8172,12521.0
2017-09-11 15:30:00,46.15,46.18,46.13,46.16,89999.0,39.8172,39.8431,39.7999,39.8258,89999.0
2017-09-12 09:30:00,46.05,46.1,45.96,45.98,37378.0,39.7309,39.7741,39.6533,39.6705,37378.0
2017-09-12 10:00:00,45.96,46.0,45.93,45.94,34938.0,39.6533,39.6878,39.6274,39.636,34938.0
2017-09-12 10:30:00,45.97,46.0,45.95,45.99,5330.0,39.6619,39.6878,39.6446,39.6792,5330.0
2017-09-12 11:00:00,46.02,46.02,45.95,45.96,4440.0,39.705,39.705,39.6446,39.6533,4440.0
2017-09-12 11:30:00,45.94,45.94,45.87,45.88,15979.0,39.636,39.636,39.5756,39.5843,15979.0
2017-09-12 12:00:00,45.87,45.88,45.86,45.88,14887.0,39.5756,39.5843,39.567,39.5843,14887.0
2017-09-12 12:30:00,45.85,45.91,45.85,45.88,7400.0,39.5584,39.6101,39.5584,39.5843,7400.0
2017-09-12 13:00:00,45.89,45.89,45.85,45.87,15810.0,39.5929,39.5929,39.5584,39.5756,15810.0
2017-09-12 13:30:00,45.87,45.91,45.83,45.9,7512.0,39.5756,39.6101,39.5411,39.6015,7512.0
2017-09-12 14:00:00,45.9,45.9,45.88,45.9,7386.0,39.6015,39.6015,39.5843,39.6015,7386.0
2017-09-12 14:30:00,45.89,45.9,45.87,45.88,3331.0,39.5929,39.6015,39.5756,39.5843,3331.0
2017-09-12 15:00:00,45.88,45.93,45.88,45.9,23820.0,39.5843,39.6274,39.5843,39.6015,23820.0
2017-09-12 15:30:00,45.89,45.91,45.88,45.88,32869.0,39.5929,39.6101,39.5843,39.5843,32869.0
2017-09-13 09:30:00,45.95,45.95,45.8,45.8,36067.0,39.6446,39.6446,39.5152,39.5152,36067.0
2017-09-13 10:00:00,45.8,45.8,45.74,45.74,13699.0,39.5152,39.5152,39.4635,39.4635,13699.0
2017-09-13 10:30:00,45.72,45.76,45.71,45.75,2850.0,39.4462,39.4807,39.4376,39.4721,2850.0
2017-09-13 11:00:00,45.72,45.73,45.69,45.7,7984.0,39.4462,39.4548,39.4203,39.429,7984.0
2017-09-13 11:30:00,45.7,45.76,45.7,45.72,4834.0,39.429,39.4807,39.429,39.4462,4834.0
2017-09-13 12:00:00,45.73,45.75,45.73,45.73,1440.0,39.4548,39.4721,39.4548,39.4548,1440.0
2017-09-13 12:30:00,45.69,45.7,45.66,45.69,24711.0,39.4203,39.429,39.3944,39.4203,24711.0
2017-09-13 13:00:00,45.7,45.73,45.69,45.72,20786.0,39.429,39.4548,39.4203,39.4462,20786.0
2017-09-13 13:30:00,45.72,45.73,45.71,45.71,10274.0,39.4462,39.4548,39.4376,39.4376,10274.0
2017-09-13 14:00:00,45.71,45.73,45.7,45.72,12945.0,39.4376,39.4548,39.429,39.4462,12945.0
2017-09-13 14:30:00,45.73,45.74,45.66,45.68,11533.0,39.4548,39.4635,39.3944,39.4117,11533.0
2017-09-13 15:00:00,45.69,45.75,45.68,45.74,8500.0,39.4203,39.4721,39.4117,39.4635,8500.0
2017-09-13 15:30:00,45.75,45.8,45.73,45.74,60101.0,39.4721,39.5152,39.4548,39.4635,60101.0
2017-09-14 09:30:00,45.8,45.9,45.77,45.77,33969.0,39.5152,39.6015,39.4893,39.4893,33969.0
2017-09-14 10:00:00,45.78,45.78,45.73,45.75,22737.0,39.498,39.498,39.4548,39.4721,22737.0
2017-09-14 10:30:00,45.74,45.75,45.73,45.75,10891.0,39.4635,39.4721,39.4548,39.4721,10891.0
2017-09-14 11:00:00,45.74,45.75,45.71,45.72,2520.0,39.4635,39.4721,39.4376,39.4462,2520.0
2017-09-14 11:30:00,45.73,45.75,45.72,45.75,8000.0,39.4548,39.4721,39.4462,39.4721,8000.0
2017-09-14 12:00:00,45.76,45.77,45.72,45.74,4659.0,39.4807,39.4893,39.4462,39.4635,4659.0
2017-09-14 12:30:00,45.74,45.77,45.74,45.76,4583.0,39.4635,39.4893,39.4635,39.4807,4583.0
2017-09-14 13:00:00,45.79,45.84,45.79,45.82,4400.0,39.5066,39.5497,39.5066,39.5325,4400.0
2017-09-14 13:30:00,45.82,45.82,45.81,45.82,2657.0,39.5325,39.5325,39.5239,39.5325,2657.0
2017-09-14 14:00:00,45.81,45.82,45.8,45.82,1995.0,39.5239,39.5325,39.5152,39.5325,1995.0
2017-09-14 14:30:00,45.82,45.82,45.8,45.82,8900.0,39.5325,39.5325,39.5152,39.5325,8900.0
2017-09-14 15:00:00,45.81,45.87,45.81,45.86,6375.0,39.5239,39.5756,39.5239,39.567,6375.0
2017-09-14 15:30:00,45.86,45.86,45.8,45.8,6999.0,39.567,39.567,39.5152,39.5152,6999.0
2017-09-15 09:30:00,45.88,45.88,45.73,45.85,59795.0,39.5843,39.5843,39.4548,39.5584,59795.0
2017-09-15 10:00:00,45.86,45.86,45.82,45.83,10989.0,39.567,39.567,39.5325,39.5411,10989.0
2017-09-15 10:30:00,45.8,45.82,45.75,45.79,13835.0,39.5152,39.5325,39.4721,39.5066,13835.0
2017-09-15 11:00:00,45.79,45.8,45.71,45.76,26556.0,39.5066,39.5152,39.4376,39.4807,26556.0
2017-09-15 11:30:00,45.71,45.72,45.71,45.71,4700.0,39.4376,39.4462,39.4376,39.4376,4700.0
2017-09-15 12:00:00,45.71,45.71,45.7,45.71,1600.0,39.4376,39.4376,39.429,39.4376,1600.0
2017-09-15 12:30:00,45.7,45.72,45.68,45.7,10399.0,39.429,39.4462,39.4117,39.429,10399.0
2017-09-15 13:00:00,45.7,45.7,45.69,45.7,4258.0,39.429,39.429,39.4203,39.429,4258.0
2017-09-15 13:30:00,45.7,45.71,45.69,45.7,1900.0,39.429,39.4376,39.4203,39.429,1900.0
2017-09-15 14:00:00,45.7,45.71,45.63,45.66,8020.0,39.429,39.4376,39.3686,39.3944,8020.0
2017-09-15 14:30:00,45.64,45.67,45.64,45.66,5394.0,39.3772,39.4031,39.3772,39.3944,5394.0
2017-09-15 15:00:00,45.66,45.67,45.63,45.63,2246.0,39.3944,39.4031,39.3686,39.3686,2246.0
2017-09-15 15:30:00,45.62,45.64,45.59,45.6,25681.0,39.3599,39.3772,39.334,39.3427,25681.0
2017-09-18 09:30:00,45.53,45.53,45.3,45.34,50709.0,39.2823,39.2823,39.0838,39.1184,50709.0
2017-09-18 10:00:00,45.34,45.36,45.26,45.27,36898.0,39.1184,39.1356,39.0493,39.058,36898.0
2017-09-18 10:30:00,45.27,45.33,45.25,45.31,17403.0,39.058,39.1097,39.0407,39.0925,17403.0
2017-09-18 11:00:00,45.31,45.34,45.26,45.28,13700.0,39.0925,39.1184,39.0493,39.0666,13700.0
2017-09-18 11:30:00,45.28,45.33,45.28,45.32,12728.0,39.0666,39.1097,39.0666,39.1011,12728.0
2017-09-18 12:00:00,45.3,45.3,45.25,45.26,4513.0,39.0838,39.0838,39.0407,39.0493,4513.0
2017-09-18 12:30:00,45.27,45.28,45.23,45.23,10362.0,39.058,39.0666,39.0234,39.0234,10362.0
2017-09-18 13:00:00,45.24,45.24,45.19,45.21,8768.0,39.0321,39.0321,38.9889,39.0062,8768.0
2017-09-18 13:30:00,45.22,45.22,45.16,45.16,8213.0,39.0148,39.0148,38.9631,38.9631,8213.0
2017-09-18 14:00:00,45.16,45.25,45.16,45.23,5824.0,38.9631,39.0407,38.9631,39.0234,5824.0
2017-09-18 14:30:00,45.22,45.31,45.22,45.24,15292.0,39.0148,39.0925,39.0148,39.0321,15292.0
2017-09-18 15:00:00,45.25,45.29,45.24,45.27,5030.0,39.0407,39.0752,39.0321,39.058,5030.0
2017-09-18 15:30:00,45.28,45.32,45.27,45.29,40405.0,39.0666,39.1011,39.058,39.0752,40405.0
2017-09-19 09:30:00,45.24,45.32,45.21,45.3,26643.0,39.0321,39.1011,39.0062,39.0838,26643.0
2017-09-19 10:00:00,45.29,45.33,45.28,45.3,7613.0,39.0752,39.1097,39.0666,39.0838,7613.0
2017-09-19 10:30:00,45.29,45.31,45.25,45.3,12389.0,39.0752,39.0925,39.0407,39.0838,12389.0
2017-09-19 11:00:00,45.32,45.37,45.32,45.33,9893.0,39.1011,39.1442,39.1011,39.1097,9893.0
2017-09-19 11:30:00,45.34,45.36,45.34,45.35,8322.0,39.1184,39.1356,39.1184,39.127,8322.0
2017-09-19 12:00:00,45.37,45.37,45.3,45.3,6100.0,39.1442,39.1442,39.0838,39.0838,6100.0
2017-09-19 12:30:00,45.3,45.32,45.29,45.3,1538.0,39.0838,39.1011,39.0752,39.0838,1538.0
2017-09-19 13:00:00,45.31,45.32,45.28,45.32,985.0,39.0925,39.1011,39.0666,39.1011,985.0
2017-09-19 13:30:00,45.32,45.32,45.3,45.31,3506.0,39.1011,39.1011,39.0838,39.0925,3506.0
2017-09-19 14:00:00,45.31,45.31,45.28,45.31,2675.0,39.0925,39.0925,39.0666,39.0925,2675.0
2017-09-19 14:30:00,45.29,45.32,45.28,45.32,1500.0,39.0752,39.1011,39.0666,39.1011,1500.0
2017-09-19 15:00:00,45.32,45.34,45.32,45.33,1900.0,39.1011,39.1184,39.1011,39.1097,1900.0
2017-09-19 15:30:00,45.33,45.34,45.3,45.3,16704.0,39.1097,39.1184,39.0838,39.0838,16704.0
2017-09-20 09:30:00,45.27,45.32,45.26,45.28,14790.0,39.058,39.1011,39.0493,39.0666,14790.0
2017-09-20 10:00:00,45.26,45.27,45.23,45.23,23059.0,39.0493,39.058,39.0234,39.0234,23059.0
2017-09-20 10:30:00,45.24,45.26,45.18,45.22,9736.0,39.0321,39.0493,38.9803,39.0148,9736.0
2017-09-20 11:00:00,45.18,45.2,45.17,45.19,7733.0,38.9803,38.9976,38.9717,38.9889,7733.0
2017-09-20 11:30:00,45.19,45.2,45.16,45.19,11770.0,38.9889,38.9976,38.9631,38.9889,11770.0
2017-09-20 12:00:00,45.16,45.16,45.13,45.14,5640.0,38.9631,38.9631,38.9372,38.9458,5640.0
2017-09-20 12:30:00,45.13,45.13,45.1,45.11,10855.0,38.9372,38.9372,38.9113,38.9199,10855.0
2017-09-20 13:00:00,45.1,45.16,45.1,45.14,5505.0,38.9113,38.9631,38.9113,38.9458,5505.0
2017-09-20 13:30:00,45.15,45.16,45.14,45.14,4692.0,38.9544,38.9631,38.9458,38.9458,4692.0
2017-09-20 14:00:00,45.15,45.25,45.12,45.21,6377.0,38.9544,39.0407,38.9285,39.0062,6377.0
2017-09-20 14:30:00,45.23,45.23,45.09,45.12,18702.0,39.0234,39.0234,38.9027,38.9285,18702.0
2017-09-20 15:00:00,45.13,45.17,45.1,45.17,6400.0,38.9372,38.9717,38.9113,38.9717,6400.0
2017-09-20 15:30:00,45.16,45.23,45.12,45.14,22027.0,38.9631,39.0234,38.9285,38.9458,22027.0
2017-09-21 09:30:00,45.07,45.26,45.07,45.19,20223.0,38.8854,39.0493,38.8854,38.9889,20223.0
2017-09-21 10:00:00,45.2,45.22,45.16,45.18,9944.0,38.9976,39.0148,38.9631,38.9803,9944.0
2017-09-21 10:30:00,45.17,45.18,45.12,45.15,6879.0,38.9717,38.9803,38.9285,38.9544,6879.0
2017-09-21 11:00:00,45.17,45.17,45.06,45.07,10400.0,38.9717,38.9717,38.8768,38.8854,10400.0
2017-09-21 11:30:00,45.07,45.1,45.07,45.08,4196.0,38.8854,38.9113,38.8854,38.894,4196.0
2017-09-21 12:00:00,45.09,45.1,45.05,45.05,9330.0,38.9027,38.9113,38.8681,38.8681,9330.0
2017-09-21 12:30:00,45.03,45.06,45.02,45.04,4688.0,38.8509,38.8768,38.8423,38.8595,4688.0
2017-09-21 13:00:00,45.04,45.07,45.03,45.07,1075.0,38.8595,38.8854,38.8509,38.8854,1075.0
2017-09-21 13:30:00,45.06,45.08,45.05,45.08,6336.0,38.8768,38.894,38.8681,38.894,6336.0
2017-09-21 14:00:00,45.05,45.11,45.05,45.09,93443.0,38.8681,38.9199,38.8681,38.9027,93443.0
2017-09-21 14:30:00,45.09,45.17,45.09,45.11,5466.0,38.9027,38.9717,38.9027,38.9199,5466.0
2017-09-21 15:00:00,45.11,45.13,45.1,45.11,20500.0,38.9199,38.9372,38.9113,38.9199,20500.0
2017-09-21 15:30:00,45.13,45.21,45.13,45.19,7745.0,38.9372,39.0062,38.9372,38.9889,7745.0
2017-09-22 09:30:00,45.19,45.22,45.1,45.1,23083.0,38.9889,39.0148,38.9113,38.9113,23083.0
2017-09-22 10:00:00,45.12,45.13,45.05,45.05,15523.0,38.9285,38.9372,38.8681,38.8681,15523.0
2017-09-22 10:30:00,45.05,45.05,44.93,44.99,45345.0,38.8681,38.8681,38.7646,38.8164,45345.0
2017-09-22 11:00:00,44.98,45.03,44.93,45.02,15581.0,38.8078,38.8509,38.7646,38.8423,15581.0
2017-09-22 11:30:00,45.02,45.05,45.01,45.01,10763.0,38.8423,38.8681,38.8336,38.8336,10763.0
2017-09-22 12:00:00,45.01,45.03,44.99,45.03,8507.0,38.8336,38.8509,38.8164,38.8509,8507.0
2017-09-22 12:30:00,45.04,45.04,44.99,45.0,23032.0,38.8595,38.8595,38.8164,38.825,23032.0
2017-09-22 13:00:00,45.01,45.01,44.97,44.97,25221.0,38.8336,38.8336,38.7991,38.7991,25221.0
2017-09-22 13:30:00,44.98,44.98,44.94,44.94,35053.0,38.8078,38.8078,38.7732,38.7732,35053.0
2017-09-22 14:00:00,44.94,44.95,44.93,44.95,6204.0,38.7732,38.7819,38.7646,38.7819,6204.0
2017-09-22 14:30:00,44.95,45.0,44.95,44.98,14088.0,38.7819,38.825,38.7819,38.8078,14088.0
2017-09-22 15:00:00,44.98,44.99,44.95,44.96,7750.0,38.8078,38.8164,38.7819,38.7905,7750.0
2017-09-22 15:30:00,44.95,45.0,44.94,45.0,44551.0,38.7819,38.825,38.7732,38.825,44551.0
2017-09-25 09:30:00,45.0,45.0,44.89,44.91,54127.0,38.825,38.825,38.7301,38.7474,54127.0
2017-09-25 10:00:00,44.92,44.92,44.81,44.84,7100.0,38.756,38.756,38.6611,38.687,7100.0
2017-09-25 10:30:00,44.85,45.01,44.84,45.01,84766.0,38.6956,38.8336,38.687,38.8336,84766.0
2017-09-25 11:00:00,45.07,45.16,45.02,45.04,19260.0,38.8854,38.9631,38.8423,38.8595,19260.0
2017-09-25 11:30:00,45.03,45.11,45.03,45.11,23997.0,38.8509,38.9199,38.8509,38.9199,23997.0
2017-09-25 12:00:00,45.1,45.19,45.1,45.14,13177.0,38.9113,38.9889,38.9113,38.9458,13177.0
2017-09-25 12:30:00,45.13,45.13,45.01,45.03,26170.0,38.9372,38.9372,38.8336,38.8509,26170.0
2017-09-25 13:00:00,45.04,45.04,44.99,45.02,9215.0,38.8595,38.8595,38.8164,38.8423,9215.0
2017-09-25 13:30:00,45.04,45.05,44.99,45.0,8590.0,38.8595,38.8681,38.8164,38.825,8590.0
2017-09-25 14:00:00,44.98,45.0,44.96,44.98,66370.0,38.8078,38.825,38.7905,38.8078,66370.0
2017-09-25 14:30:00,44.99,45.0,44.97,44.98,13023.0,38.8164,38.825,38.7991,38.8078,13023.0
2017-09-25 15:00:00,44.97,44.99,44.94,44.95,7129.0,38.7991,38.8164,38.7732,38.7819,7129.0
2017-09-25 15:30:00,44.97,44.97,44.95,44.95,9376.0,38.7991,38.7991,38.7819,38.7819,9376.0
2017-09-26 09:30:00,44.91,44.93,44.81,44.84,15022.0,38.7474,38.7646,38.6611,38.687,15022.0
2017-09-26 10:00:00,44.86,44.86,44.77,44.79,12914.0,38.7042,38.7042,38.6266,38.6438,12914.0
2017-09-26 10:30:00,44.79,44.84,44.75,44.81,11763.0,38.6438,38.687,38.6093,38.6611,11763.0
2017-09-26 11:00:00,44.79,44.81,44.78,44.8,7168.0,38.6438,38.6611,38.6352,38.6525,7168.0
2017-09-26 11:30:00,44.81,44.81,44.77,44.79,20624.0,38.6611,38.6611,38.6266,38.6438,20624.0
2017-09-26 12:00:00,44.77,44.78,44.75,44.77,2883.0,38.6266,38.6352,38.6093,38.6266,2883.0
2017-09-26 12:30:00,44.76,44.82,44.75,44.81,15648.0,38.6179,38.6697,38.6093,38.6611,15648.0
2017-09-26 13:00:00,44.81,44.82,44.73,44.74,25301.0,38.6611,38.6697,38.5921,38.6007,25301.0
2017-09-26 13:30:00,44.73,44.73,44.64,44.65,74439.0,38.5921,38.5921,38.5144,38.523,74439.0
2017-09-26 14:00:00,44.65,44.71,44.64,44.69,15398.0,38.523,38.5748,38.5144,38.5575,15398.0
2017-09-26 14:30:00,44.73,44.73,44.68,44.69,1628.0,38.5921,38.5921,38.5489,38.5575,1628.0
2017-09-26 15:00:00,44.71,44.71,44.69,44.71,2292.0,38.5748,38.5748,38.5575,38.5748,2292.0
2017-09-26 15:30:00,44.71,44.8,44.67,44.79,97925.0,38.5748,38.6525,38.5403,38.6438,97925.0
2017-09-27 09:30:00,44.5,44.56,44.4,44.51,169791.0,38.3936,38.4454,38.3073,38.4022,169791.0
2017-09-27 10:00:00,44.5,44.55,44.46,44.46,12632.0,38.3936,38.4368,38.3591,38.3591,12632.0
2017-09-27 10:30:00,44.45,44.62,44.45,44.59,7801.0,38.3505,38.4972,38.3505,38.4713,7801.0
2017-09-27 11:00:00,44.59,44.59,44.49,44.51,8397.0,38.4713,38.4713,38.385,38.4022,8397.0
2017-09-27 11:30:00,44.53,44.54,44.5,44.52,27252.0,38.4195,38.4281,38.3936,38.4109,27252.0
2017-09-27 12:00:00,44.52,44.56,44.43,44.43,37073.0,38.4109,38.4454,38.3332,38.3332,37073.0
2017-09-27 12:30:00,44.42,44.44,44.22,44.22,34839.0,38.3246,38.3419,38.152,38.152,34839.0
2017-09-27 13:00:00,44.2,44.2,44.07,44.09,79493.0,38.1348,38.1348,38.0226,38.0399,79493.0
2017-09-27 13:30:00,44.09,44.09,43.81,43.81,44841.0,38.0399,38.0399,37.7983,37.7983,44841.0
2017-09-27 14:00:00,43.82,43.94,43.81,43.9,33885.0,37.8069,37.9105,37.7983,37.876,33885.0
2017-09-27 14:30:00,43.88,43.92,43.85,43.87,37116.0,37.8587,37.8932,37.8328,37.8501,37116.0
2017-09-27 15:00:00,43.86,43.89,43.8,43.88,35549.0,37.8414,37.8673,37.7897,37.8587,35549.0
2017-09-27 15:30:00,43.87,43.94,43.82,43.91,68773.0,37.8501,37.9105,37.8069,37.8846,68773.0
2017-09-28 09:30:00,43.94,44.05,43.94,44.05,27957.0,37.9105,38.0054,37.9105,38.0054,27957.0
2017-09-28 10:00:00,44.03,44.1,44.01,44.03,7561.0,37.9881,38.0485,37.9709,37.9881,7561.0
2017-09-28 10:30:00,44.04,44.11,43.96,44.0,9128.0,37.9967,38.0571,37.9277,37.9622,9128.0
2017-09-28 11:00:00,44.05,44.05,43.96,43.97,5800.0,38.0054,38.0054,37.9277,37.9363,5800.0
2017-09-28 11:30:00,43.97,44.02,43.93,43.94,4263.0,37.9363,37.9795,37.9018,37.9105,4263.0
2017-09-28 12:00:00,43.94,43.96,43.84,43.87,3388.0,37.9105,37.9277,37.8242,37.8501,3388.0
2017-09-28 12:30:00,43.87,43.87,43.8,43.8,10679.0,37.8501,37.8501,37.7897,37.7897,10679.0
2017-09-28 13:00:00,43.83,43.83,43.82,43.82,3650.0,37.8156,37.8156,37.8069,37.8069,3650.0
2017-09-28 13:30:00,43.85,43.85,43.77,43.79,5031.0,37.8328,37.8328,37.7638,37.781,5031.0
2017-09-28 14:00:00,43.78,43.82,43.77,43.81,5720.0,37.7724,37.8069,37.7638,37.7983,5720.0
2017-09-28 14:30:00,43.83,43.86,43.82,43.85,4125.0,37.8156,37.8414,37.8069,37.8328,4125.0
2017-09-28 15:00:00,43.84,43.86,43.74,43.86,5500.0,37.8242,37.8414,37.7379,37.8414,5500.0
2017-09-28 15:30:00,43.84,43.88,43.77,43.8,29538.0,37.8242,37.8587,37.7638,37.7897,29538.0
2017-09-29 09:30:00,43.78,43.82,43.69,43.78,46764.0,37.7724,37.8069,37.6948,37.7724,46764.0
2017-09-29 10:00:00,43.73,43.78,43.69,43.77,13227.0,37.7293,37.7724,37.6948,37.7638,13227.0
2017-09-29 10:30:00,43.76,43.78,43.7,43.71,45069.0,37.7552,37.7724,37.7034,37.712,45069.0
2017-09-29 11:00:00,43.73,43.73,43.68,43.68,6093.0,37.7293,37.7293,37.6861,37.6861,6093.0
2017-09-29 11:30:00,43.68,43.73,43.66,43.69,8309.0,37.6861,37.7293,37.6689,37.6948,8309.0
2017-09-29 12:00:00,43.69,43.69,43.63,43.65,26958.0,37.6948,37.6948,37.643,37.6603,26958.0
2017-09-29 12:30:00,43.66,43.7,43.63,43.69,4400.0,37.6689,37.7034,37.643,37.6948,4400.0
2017-09-29 13:00:00,43.69,43.72,43.68,43.72,8390.0,37.6948,37.7207,37.6861,37.7207,8390.0
2017-09-29 13:30:00,43.69,43.74,43.68,43.73,5588.0,37.6948,37.7379,37.6861,37.7293,5588.0
2017-09-29 14:00:00,43.72,43.72,43.7,43.7,1800.0,37.7207,37.7207,37.7034,37.7034,1800.0
2017-09-29 14:30:00,43.7,43.72,43.68,43.68,8149.0,37.7034,37.7207,37.6861,37.6861,8149.0
2017-09-29 15:00:00,43.71,43.73,43.68,43.73,23218.0,37.712,37.7293,37.6861,37.7293,23218.0
2017-09-29 15:30:00,43.75,43.77,43.68,43.71,38089.0,37.7465,37.7638,37.6861,37.712,38089.0
2017-10-02 09:30:00,43.68,43.73,43.52,43.52,19463.0,37.6861,37.7293,37.5481,37.5481,19463.0
2017-10-02 10:00:00,43.53,43.54,43.42,43.48,58843.0,37.5567,37.5654,37.4618,37.5136,58843.0
2017-10-02 10:30:00,43.47,43.58,43.45,43.58,25382.0,37.505,37.5999,37.4877,37.5999,25382.0
2017-10-02 11:00:00,43.54,43.61,43.54,43.59,15028.0,37.5654,37.6257,37.5654,37.6085,15028.0
2017-10-02 11:30:00,43.59,43.59,43.47,43.54,21618.0,37.6085,37.6085,37.505,37.5654,21618.0
2017-10-02 12:00:00,43.56,43.59,43.45,43.47,6670.0,37.5826,37.6085,37.4877,37.505,6670.0
2017-10-02 12:30:00,43.44,43.46,43.38,43.38,9358.0,37.4791,37.4963,37.4273,37.4273,9358.0
2017-10-02 13:00:00,43.38,43.41,43.33,43.41,11781.0,37.4273,37.4532,37.3842,37.4532,11781.0
2017-10-02 13:30:00,43.39,43.4,43.3,43.3,8656.0,37.4359,37.4446,37.3583,37.3583,8656.0
2017-10-02 14:00:00,43.3,43.35,43.29,43.34,15956.0,37.3583,37.4014,37.3497,37.3928,15956.0
2017-10-02 14:30:00,43.33,43.34,43.31,43.32,5900.0,37.3842,37.3928,37.3669,37.3755,5900.0
2017-10-02 15:00:00,43.3,43.33,43.26,43.26,18152.0,37.3583,37.3842,37.3238,37.3238,18152.0
2017-10-02 15:30:00,43.27,43.28,43.17,43.18,56917.0,37.3324,37.341,37.2461,37.2548,56917.0
2017-10-03 09:30:00,43.11,43.21,43.1,43.18,32180.0,37.1944,37.2806,37.1857,37.2548,32180.0
2017-10-03 10:00:00,43.19,43.33,43.19,43.29,60870.0,37.2634,37.3842,37.2634,37.3497,60870.0
2017-10-03 10:30:00,43.31,43.31,43.24,43.27,16299.0,37.3669,37.3669,37.3065,37.3324,16299.0
2017-10-03 11:00:00,43.3,43.35,43.3,43.35,6818.0,37.3583,37.4014,37.3583,37.4014,6818.0
2017-10-03 11:30:00,43.3,43.32,43.26,43.3,1400.0,37.3583,37.3755,37.3238,37.3583,1400.0
2017-10-03 12:00:00,43.27,43.29,43.24,43.27,7495.0,37.3324,37.3497,37.3065,37.3324,7495.0
2017-10-03 12:30:00,43.27,43.32,43.27,43.29,4656.0,37.3324,37.3755,37.3324,37.3497,4656.0
2017-10-03 13:00:00,43.28,43.29,43.27,43.29,15081.0,37.341,37.3497,37.3324,37.3497,15081.0
2017-10-03 13:30:00,43.28,43.3,43.26,43.26,6431.0,37.341,37.3583,37.3238,37.3238,6431.0
2017-10-03 14:00:00,43.25,43.26,43.2,43.2,12225.0,37.3151,37.3238,37.272,37.272,12225.0
2017-10-03 14:30:00,43.21,43.24,43.2,43.22,8228.0,37.2806,37.3065,37.272,37.2893,8228.0
2017-10-03 15:00:00,43.2,43.21,43.17,43.17,32273.0,37.272,37.2806,37.2461,37.2461,32273.0
2017-10-03 15:30:00,43.17,43.18,43.09,43.09,61176.0,37.2461,37.2548,37.1771,37.1771,61176.0
2017-10-04 09:30:00,43.17,43.22,43.09,43.19,59164.0,37.2461,37.2893,37.1771,37.2634,59164.0
2017-10-04 10:00:00,43.17,43.17,43.06,43.06,65860.0,37.2461,37.2461,37.1512,37.1512,65860.0
2017-10-04 10:30:00,43.07,43.14,43.07,43.08,10220.0,37.1598,37.2202,37.1598,37.1685,10220.0
2017-10-04 11:00:00,43.06,43.1,43.04,43.07,44636.0,37.1512,37.1857,37.134,37.1598,44636.0
2017-10-04 11:30:00,43.04,43.06,43.0,43.04,34537.0,37.134,37.1512,37.0995,37.134,34537.0
2017-10-04 12:00:00,43.05,43.1,43.05,43.08,10808.0,37.1426,37.1857,37.1426,37.1685,10808.0
2017-10-04 12:30:00,43.11,43.19,43.11,43.17,10268.0,37.1944,37.2634,37.1944,37.2461,10268.0
2017-10-04 13:00:00,43.16,43.2,43.14,43.17,21946.0,37.2375,37.272,37.2202,37.2461,21946.0
2017-10-04 13:30:00,43.19,43.34,43.19,43.3,9461.0,37.2634,37.3928,37.2634,37.3583,9461.0
2017-10-04 14:00:00,43.3,43.32,43.25,43.26,5775.0,37.3583,37.3755,37.3151,37.3238,5775.0
2017-10-04 14:30:00,43.26,43.26,43.2,43.2,16063.0,37.3238,37.3238,37.272,37.272,16063.0
2017-10-04 15:00:00,43.22,43.26,43.21,43.24,9468.0,37.2893,37.3238,37.2806,37.3065,9468.0
2017-10-04 15:30:00,43.24,43.26,43.2,43.22,13980.0,37.3065,37.3238,37.272,37.2893,13980.0
2017-10-05 09:30:00,43.09,43.2,43.09,43.2,6242.0,37.1771,37.272,37.1771,37.272,6242.0
2017-10-05 10:00:00,43.19,43.2,43.12,43.15,6635.0,37.2634,37.272,37.203,37.2289,6635.0
2017-10-05 10:30:00,43.15,43.15,43.08,43.12,12531.0,37.2289,37.2289,37.1685,37.203,12531.0
2017-10-05 11:00:00,43.1,43.14,43.09,43.09,16991.0,37.1857,37.2202,37.1771,37.1771,16991.0
2017-10-05 11:30:00,43.07,43.08,43.02,43.04,29596.0,37.1598,37.1685,37.1167,37.134,29596.0
2017-10-05 12:00:00,43.05,43.06,43.0,43.04,9818.0,37.1426,37.1512,37.0995,37.134,9818.0
2017-10-05 12:30:00,43.03,43.11,43.03,43.08,17809.0,37.1253,37.1944,37.1253,37.1685,17809.0
2017-10-05 13:00:00,43.11,43.11,43.07,43.09,11159.0,37.1944,37.1944,37.1598,37.1771,11159.0
2017-10-05 13:30:00,43.12,43.12,43.06,43.09,6827.0,37.203,37.203,37.1512,37.1771,6827.0
2017-10-05 14:00:00,43.09,43.12,43.08,43.12,19762.0,37.1771,37.203,37.1685,37.203,19762.0
2017-10-05 14:30:00,43.12,43.13,43.09,43.1,9207.0,37.203,37.2116,37.1771,37.1857,9207.0
2017-10-05 15:00:00,43.08,43.13,43.07,43.12,10550.0,37.1685,37.2116,37.1598,37.203,10550.0
2017-10-05 15:30:00,43.1,43.15,43.08,43.11,40004.0,37.1857,37.2289,37.1685,37.1944,40004.0
2017-10-06 09:30:00,43.27,43.27,43.08,43.15,19843.0,37.3324,37.3324,37.1685,37.2289,19843.0
2017-10-06 10:00:00,43.14,43.19,43.1,43.1,8342.0,37.2202,37.2634,37.1857,37.1857,8342.0
2017-10-06 10:30:00,43.12,43.24,43.12,43.22,14510.0,37.203,37.3065,37.203,37.2893,14510.0
2017-10-06 11:00:00,43.23,43.24,43.19,43.2,17553.0,37.2979,37.3065,37.2634,37.272,17553.0
2017-10-06 11:30:00,43.2,43.28,43.19,43.26,19470.0,37.272,37.341,37.2634,37.3238,19470.0
2017-10-06 12:00:00,43.27,43.27,43.2,43.21,4153.0,37.3324,37.3324,37.272,37.2806,4153.0
2017-10-06 12:30:00,43.2,43.2,43.17,43.19,17031.0,37.272,37.272,37.2461,37.2634,17031.0
2017-10-06 13:00:00,43.2,43.24,43.2,43.2,5100.0,37.272,37.3065,37.272,37.272,5100.0
2017-10-06 13:30:00,43.22,43.22,43.2,43.21,4000.0,37.2893,37.2893,37.272,37.2806,4000.0
2017-10-06 14:00:00,43.21,43.22,43.18,43.21,5273.0,37.2806,37.2893,37.2548,37.2806,5273.0
2017-10-06 14:30:00,43.2,43.22,43.17,43.18,8653.0,37.272,37.2893,37.2461,37.2548,8653.0
2017-10-06 15:00:00,43.17,43.18,43.17,43.17,7603.0,37.2461,37.2548,37.2461,37.2461,7603.0
2017-10-06 15:30:00,43.17,43.19,43.14,43.15,14264.0,37.2461,37.2634,37.2202,37.2289,14264.0
2017-10-09 09:30:00,43.13,43.2,42.99,43.2,32205.0,37.2116,37.272,37.0908,37.272,32205.0
2017-10-09 10:00:00,43.19,43.25,43.18,43.23,13594.0,37.2634,37.3151,37.2548,37.2979,13594.0
2017-10-09 10:30:00,43.26,43.26,43.22,43.25,16180.0,37.3238,37.3238,37.2893,37.3151,16180.0
2017-10-09 11:00:00,43.24,43.27,43.23,43.23,4727.0,37.3065,37.3324,37.2979,37.2979,4727.0
2017-10-09 11:30:00,43.22,43.24,43.21,43.21,6700.0,37.2893,37.3065,37.2806,37.2806,6700.0
2017-10-09 12:00:00,43.27,43.28,43.25,43.26,4429.0,37.3324,37.341,37.3151,37.3238,4429.0
2017-10-09 12:30:00,43.26,43.31,43.26,43.31,6000.0,37.3238,37.3669,37.3238,37.3669,6000.0
2017-10-09 13:00:00,43.32,43.33,43.3,43.3,1300.0,37.3755,37.3842,37.3583,37.3583,1300.0
2017-10-09 13:30:00,43.31,43.32,43.29,43.31,1355.0,37.3669,37.3755,37.3497,37.3669,1355.0
2017-10-09 14:00:00,43.31,43.32,43.3,43.31,8649.0,37.3669,37.3755,37.3583,37.3669,8649.0
2017-10-09 14:30:00,43.33,43.36,43.32,43.34,47209.0,37.3842,37.4101,37.3755,37.3928,47209.0
2017-10-09 15:00:00,43.36,43.4,43.33,43.34,7827.0,37.4101,37.4446,37.3842,37.3928,7827.0
2017-10-09 15:30:00,43.34,43.39,43.33,43.34,43247.0,37.3928,37.4359,37.3842,37.3928,43247.0
2017-10-10 09:30:00,43.19,43.21,43.1,43.19,13572.0,37.2634,37.2806,37.1857,37.2634,13572.0
2017-10-10 10:00:00,43.18,43.25,43.18,43.2,13651.0,37.2548,37.3151,37.2548,37.272,13651.0
2017-10-10 10:30:00,43.2,43.25,43.2,43.21,8906.0,37.272,37.3151,37.272,37.2806,8906.0
2017-10-10 11:00:00,43.21,43.21,43.16,43.21,13700.0,37.2806,37.2806,37.2375,37.2806,13700.0
2017-10-10 11:30:00,43.19,43.26,43.19,43.26,5503.0,37.2634,37.3238,37.2634,37.3238,5503.0
2017-10-10 12:00:00,43.26,43.32,43.26,43.3,19626.0,37.3238,37.3755,37.3238,37.3583,19626.0
2017-10-10 12:30:00,43.3,43.31,43.28,43.31,29034.0,37.3583,37.3669,37.341,37.3669,29034.0
2017-10-10 13:00:00,43.31,43.31,43.27,43.31,3142.0,37.3669,37.3669,37.3324,37.3669,3142.0
2017-10-10 13:30:00,43.29,43.31,43.29,43.3,2100.0,37.3497,37.3669,37.3497,37.3583,2100.0
2017-10-10 14:00:00,43.31,43.34,43.31,43.33,3580.0,37.3669,37.3928,37.3669,37.3842,3580.0
2017-10-10 14:30:00,43.29,43.32,43.29,43.31,3290.0,37.3497,37.3755,37.3497,37.3669,3290.0
2017-10-10 15:00:00,43.29,43.29,43.23,43.23,4929.0,37.3497,37.3497,37.2979,37.2979,4929.0
2017-10-10 15:30:00,43.2,43.28,43.2,43.22,19972.0,37.272,37.341,37.272,37.2893,19972.0
2017-10-11 09:30:00,43.2,43.24,43.18,43.21,16458.0,37.272,37.3065,37.2548,37.2806,16458.0
2017-10-11 10:00:00,43.2,43.25,43.17,43.17,5926.0,37.272,37.3151,37.2461,37.2461,5926.0
2017-10-11 10:30:00,43.19,43.19,43.15,43.17,9707.0,37.2634,37.2634,37.2289,37.2461,9707.0
2017-10-11 11:00:00,43.2,43.2,43.12,43.15,8897.0,37.272,37.272,37.203,37.2289,8897.0
2017-10-11 11:30:00,43.15,43.17,43.14,43.17,2553.0,37.2289,37.2461,37.2202,37.2461,2553.0
2017-10-11 12:00:00,43.19,43.2,43.15,43.15,9300.0,37.2634,37.272,37.2289,37.2289,9300.0
2017-10-11 12:30:00,43.17,43.25,43.17,43.25,4263.0,37.2461,37.3151,37.2461,37.3151,4263.0
2017-10-11 13:00:00,43.21,43.26,43.2,43.26,10802.0,37.2806,37.3238,37.272,37.3238,10802.0
2017-10-11 13:30:00,43.27,43.27,43.26,43.27,175.0,37.3324,37.3324,37.3238,37.3324,175.0
2017-10-11 14:00:00,43.27,43.32,43.24,43.29,12011.0,37.3324,37.3755,37.3065,37.3497,12011.0
2017-10-11 14:30:00,43.29,43.3,43.28,43.28,2900.0,37.3497,37.3583,37.341,37.341,2900.0
2017-10-11 15:00:00,43.29,43.29,43.22,43.26,7890.0,37.3497,37.3497,37.2893,37.3238,7890.0
2017-10-11 15:30:00,43.25,43.27,43.23,43.25,14186.0,37.3151,37.3324,37.2979,37.3151,14186.0
2017-10-12 09:30:00,43.33,43.45,43.3,43.43,17967.0,37.3842,37.4877,37.3583,37.4704,17967.0
2017-10-12 10:00:00,43.44,43.45,43.21,43.25,10312.0,37.4791,37.4877,37.2806,37.3151,10312.0
2017-10-12 10:30:00,43.24,43.27,43.24,43.25,4301.0,37.3065,37.3324,37.3065,37.3151,4301.0
2017-10-12 11:00:00,43.24,43.24,43.17,43.19,11140.0,37.3065,37.3065,37.2461,37.2634,11140.0
2017-10-12 11:30:00,43.23,43.26,43.22,43.26,3200.0,37.2979,37.3238,37.2893,37.3238,3200.0
2017-10-12 12:00:00,43.26,43.27,43.23,43.24,3951.0,37.3238,37.3324,37.2979,37.3065,3951.0
2017-10-12 12:30:00,43.25,43.29,43.25,43.29,2571.0,37.3151,37.3497,37.3151,37.3497,2571.0
2017-10-12 13:00:00,43.27,43.28,43.26,43.27,6894.0,37.3324,37.341,37.3238,37.3324,6894.0
2017-10-12 13:30:00,43.27,43.27,43.22,43.24,3509.0,37.3324,37.3324,37.2893,37.3065,3509.0
2017-10-12 14:00:00,43.24,43.26,43.24,43.26,3600.0,37.3065,37.3238,37.3065,37.3238,3600.0
2017-10-12 14:30:00,43.27,43.3,43.27,43.27,15189.0,37.3324,37.3583,37.3324,37.3324,15189.0
2017-10-12 15:00:00,43.25,43.26,43.23,43.24,6593.0,37.3151,37.3238,37.2979,37.3065,6593.0
2017-10-12 15:30:00,43.25,43.34,43.25,43.29,45068.0,37.3151,37.3928,37.3151,37.3497,45068.0
2017-10-13 09:30:00,43.2,43.39,43.2,43.33,51457.0,37.272,37.4359,37.272,37.3842,51457.0
2017-10-13 10:00:00,43.33,43.34,43.21,43.21,44801.0,37.3842,37.3928,37.2806,37.2806,44801.0
2017-10-13 10:30:00,43.2,43.24,43.2,43.24,5456.0,37.272,37.3065,37.272,37.3065,5456.0
2017-10-13 11:00:00,43.22,43.23,43.21,43.23,6063.0,37.2893,37.2979,37.2806,37.2979,6063.0
2017-10-13 11:30:00,43.25,43.31,43.25,43.29,20437.0,37.3151,37.3669,37.3151,37.3497,20437.0
2017-10-13 12:00:00,43.29,43.29,43.27,43.27,1024.0,37.3497,37.3497,37.3324,37.3324,1024.0
2017-10-13 12:30:00,43.3,43.31,43.27,43.29,16390.0,37.3583,37.3669,37.3324,37.3497,16390.0
2017-10-13 13:00:00,43.28,43.32,43.28,43.28,9300.0,37.341,37.3755,37.341,37.341,9300.0
2017-10-13 13:30:00,43.26,43.32,43.26,43.31,2616.0,37.3238,37.3755,37.3238,37.3669,2616.0
2017-10-13 14:00:00,43.3,43.33,43.3,43.33,6621.0,37.3583,37.3842,37.3583,37.3842,6621.0
2017-10-13 14:30:00,43.33,43.34,43.29,43.3,18119.0,37.3842,37.3928,37.3497,37.3583,18119.0
2017-10-13 15:00:00,43.29,43.32,43.27,43.31,23461.0,37.3497,37.3755,37.3324,37.3669,23461.0
2017-10-13 15:30:00,43.32,43.39,43.32,43.37,37242.0,37.3755,37.4359,37.3755,37.4187,37242.0
2017-10-16 09:30:00,43.32,43.32,43.14,43.14,46072.0,37.3755,37.3755,37.2202,37.2202,46072.0
2017-10-16 10:00:00,43.12,43.29,43.08,43.28,27072.0,37.203,37.3497,37.1685,37.341,27072.0
2017-10-16 10:30:00,43.28,43.36,43.28,43.35,6314.0,37.341,37.4101,37.341,37.4014,6314.0
2017-10-16 11:00:00,43.34,43.39,43.32,43.36,10638.0,37.3928,37.4359,37.3755,37.4101,10638.0
2017-10-16 11:30:00,43.33,43.39,43.31,43.39,12699.0,37.3842,37.4359,37.3669,37.4359,12699.0
2017-10-16 12:00:00,43.4,43.46,43.37,43.42,9465.0,37.4446,37.4963,37.4187,37.4618,9465.0
2017-10-16 12:30:00,43.44,43.45,43.43,43.43,1460.0,37.4791,37.4877,37.4704,37.4704,1460.0
2017-10-16 13:00:00,43.43,43.45,43.4,43.4,20030.0,37.4704,37.4877,37.4446,37.4446,20030.0
2017-10-16 13:30:00,43.39,43.41,43.34,43.41,10549.0,37.4359,37.4532,37.3928,37.4532,10549.0
2017-10-16 14:00:00,43.38,43.42,43.38,43.41,23744.0,37.4273,37.4618,37.4273,37.4532,23744.0
2017-10-16 14:30:00,43.43,43.45,43.42,43.44,3612.0,37.4704,37.4877,37.4618,37.4791,3612.0
2017-10-16 15:00:00,43.42,43.43,43.39,43.4,16454.0,37.4618,37.4704,37.4359,37.4446,16454.0
2017-10-16 15:30:00,43.4,43.4,43.37,43.4,16710.0,37.4446,37.4446,37.4187,37.4446,16710.0
2017-10-17 09:30:00,43.42,43.42,43.35,43.35,9335.0,37.4618,37.4618,37.4014,37.4014,9335.0
2017-10-17 10:00:00,43.33,43.37,43.27,43.37,24282.0,37.3842,37.4187,37.3324,37.4187,24282.0
2017-10-17 10:30:00,43.34,43.48,43.33,43.39,24254.0,37.3928,37.5136,37.3842,37.4359,24254.0
2017-10-17 11:00:00,43.38,43.39,43.26,43.29,30087.0,37.4273,37.4359,37.3238,37.3497,30087.0
2017-10-17 11:30:00,43.29,43.35,43.29,43.32,17385.0,37.3497,37.4014,37.3497,37.3755,17385.0
2017-10-17 12:00:00,43.31,43.36,43.31,43.36,6636.0,37.3669,37.4101,37.3669,37.4101,6636.0
2017-10-17 12:30:00,43.38,43.41,43.37,43.4,41031.0,37.4273,37.4532,37.4187,37.4446,41031.0
2017-10-17 13:00:00,43.41,43.42,43.4,43.41,1539.0,37.4532,37.4618,37.4446,37.4532,1539.0
2017-10-17 13:30:00,43.42,43.55,43.42,43.54,34628.0,37.4618,37.574,37.4618,37.5654,34628.0
2017-10-17 14:00:00,43.54,43.54,43.48,43.5,13391.0,37.5654,37.5654,37.5136,37.5308,13391.0
2017-10-17 14:30:00,43.5,43.53,43.48,43.48,3912.0,37.5308,37.5567,37.5136,37.5136,3912.0
2017-10-17 15:00:00,43.5,43.61,43.5,43.61,12129.0,37.5308,37.6257,37.5308,37.6257,12129.0
2017-10-17 15:30:00,43.6,43.6,43.52,43.54,19757.0,37.6171,37.6171,37.5481,37.5654,19757.0
2017-10-18 09:30:00,43.35,43.38,43.3,43.32,18497.0,37.4014,37.4273,37.3583,37.3755,18497.0
2017-10-18 10:00:00,43.32,43.44,43.3,43.43,25009.0,37.3755,37.4791,37.3583,37.4704,25009.0
2017-10-18 10:30:00,43.41,43.42,43.36,43.37,12001.0,37.4532,37.4618,37.4101,37.4187,12001.0
2017-10-18 11:00:00,43.35,43.42,43.33,43.39,27527.0,37.4014,37.4618,37.3842,37.4359,27527.0
2017-10-18 11:30:00,43.38,43.41,43.35,43.35,5038.0,37.4273,37.4532,37.4014,37.4014,5038.0
2017-10-18 12:00:00,43.34,43.34,43.27,43.29,15901.0,37.3928,37.3928,37.3324,37.3497,15901.0
2017-10-18 12:30:00,43.29,43.29,43.23,43.25,30270.0,37.3497,37.3497,37.2979,37.3151,30270.0
2017-10-18 13:00:00,43.27,43.27,43.21,43.23,98372.0,37.3324,37.3324,37.2806,37.2979,98372.0
2017-10-18 13:30:00,43.23,43.25,43.21,43.23,8733.0,37.2979,37.3151,37.2806,37.2979,8733.0
2017-10-18 14:00:00,43.24,43.24,43.21,43.23,7215.0,37.3065,37.3065,37.2806,37.2979,7215.0
2017-10-18 14:30:00,43.23,43.24,43.23,43.24,900.0,37.2979,37.3065,37.2979,37.3065,900.0
2017-10-18 15:00:00,43.23,43.25,43.23,43.23,3876.0,37.2979,37.3151,37.2979,37.2979,3876.0
2017-10-18 15:30:00,43.23,43.33,43.22,43.32,36630.0,37.2979,37.3842,37.2893,37.3755,36630.0
2017-10-19 09:30:00,43.57,43.65,43.49,43.62,45175.0,37.5912,37.6603,37.5222,37.6344,45175.0
2017-10-19 10:00:00,43.62,43.7,43.55,43.55,34828.0,37.6344,37.7034,37.574,37.574,34828.0
2017-10-19 10:30:00,43.56,43.59,43.48,43.52,35766.0,37.5826,37.6085,37.5136,37.5481,35766.0
2017-10-19 11:00:00,43.5,43.55,43.5,43.53,7500.0,37.5308,37.574,37.5308,37.5567,7500.0
2017-10-19 11:30:00,43.55,43.66,43.54,43.66,12286.0,37.574,37.6689,37.5654,37.6689,12286.0
2017-10-19 12:00:00,43.66,43.66,43.61,43.62,4809.0,37.6689,37.6689,37.6257,37.6344,4809.0
2017-10-19 12:30:00,43.6,43.62,43.59,43.59,8641.0,37.6171,37.6344,37.6085,37.6085,8641.0
2017-10-19 13:00:00,43.54,43.55,43.46,43.46,15105.0,37.5654,37.574,37.4963,37.4963,15105.0
2017-10-19 13:30:00,43.47,43.49,43.44,43.49,25644.0,37.505,37.5222,37.4791,37.5222,25644.0
2017-10-19 14:00:00,43.49,43.49,43.46,43.48,8893.0,37.5222,37.5222,37.4963,37.5136,8893.0
2017-10-19 14:30:00,43.42,43.43,43.39,43.42,5100.0,37.4618,37.4704,37.4359,37.4618,5100.0
2017-10-19 15:00:00,43.43,43.44,43.41,43.42,17604.0,37.4704,37.4791,37.4532,37.4618,17604.0
2017-10-19 15:30:00,43.42,43.44,43.38,43.38,9458.0,37.4618,37.4791,37.4273,37.4273,9458.0
2017-10-20 09:30:00,43.08,43.21,43.08,43.17,18260.0,37.1685,37.2806,37.1685,37.2461,18260.0
2017-10-20 10:00:00,43.18,43.19,43.11,43.19,14927.0,37.2548,37.2634,37.1944,37.2634,14927.0
2017-10-20 10:30:00,43.19,43.2,43.15,43.15,7226.0,37.2634,37.272,37.2289,37.2289,7226.0
2017-10-20 11:00:00,43.14,43.16,43.13,43.16,12401.0,37.2202,37.2375,37.2116,37.2375,12401.0
2017-10-20 11:30:00,43.17,43.17,43.12,43.13,6491.0,37.2461,37.2461,37.203,37.2116,6491.0
2017-10-20 12:00:00,43.14,43.15,43.13,43.15,5106.0,37.2202,37.2289,37.2116,37.2289,5106.0
2017-10-20 12:30:00,43.13,43.15,43.13,43.14,2250.0,37.2116,37.2289,37.2116,37.2202,2250.0
2017-10-20 13:00:00,43.15,43.16,43.09,43.11,24675.0,37.2289,37.2375,37.1771,37.1944,24675.0
2017-10-20 13:30:00,43.11,43.16,43.11,43.15,5505.0,37.1944,37.2375,37.1944,37.2289,5505.0
2017-10-20 14:00:00,43.15,43.16,43.13,43.14,9972.0,37.2289,37.2375,37.2116,37.2202,9972.0
2017-10-20 14:30:00,43.12,43.18,43.12,43.18,30586.0,37.203,37.2548,37.203,37.2548,30586.0
2017-10-20 15:00:00,43.17,43.17,43.15,43.17,1600.0,37.2461,37.2461,37.2289,37.2461,1600.0
2017-10-20 15:30:00,43.18,43.21,43.18,43.19,19102.0,37.2548,37.2806,37.2548,37.2634,19102.0
2017-10-23 09:30:00,43.13,43.27,43.13,43.2,23789.0,37.2116,37.3324,37.2116,37.272,23789.0
2017-10-23 10:00:00,43.22,43.36,43.22,43.36,10999.0,37.2893,37.4101,37.2893,37.4101,10999.0
2017-10-23 10:30:00,43.36,43.36,43.3,43.34,5638.0,37.4101,37.4101,37.3583,37.3928,5638.0
2017-10-23 11:00:00,43.33,43.37,43.32,43.34,12164.0,37.3842,37.4187,37.3755,37.3928,12164.0
2017-10-23 11:30:00,43.35,43.42,43.34,43.38,6300.0,37.4014,37.4618,37.3928,37.4273,6300.0
2017-10-23 12:00:00,43.38,43.39,43.36,43.37,3610.0,37.4273,37.4359,37.4101,37.4187,3610.0
2017-10-23 12:30:00,43.35,43.38,43.31,43.32,5098.0,37.4014,37.4273,37.3669,37.3755,5098.0
2017-10-23 13:00:00,43.32,43.38,43.32,43.35,5208.0,37.3755,37.4273,37.3755,37.4014,5208.0
2017-10-23 13:30:00,43.36,43.45,43.36,43.39,11732.0,37.4101,37.4877,37.4101,37.4359,11732.0
2017-10-23 14:00:00,43.4,43.44,43.36,43.43,10190.0,37.4446,37.4791,37.4101,37.4704,10190.0
2017-10-23 14:30:00,43.44,43.45,43.41,43.41,3350.0,37.4791,37.4877,37.4532,37.4532,3350.0
2017-10-23 15:00:00,43.41,43.51,43.41,43.51,27998.0,37.4532,37.5395,37.4532,37.5395,27998.0
2017-10-23 15:30:00,43.49,43.55,43.47,43.51,56644.0,37.5222,37.574,37.505,37.5395,56644.0
2017-10-24 09:30:00,43.39,43.41,43.28,43.41,28065.0,37.4359,37.4532,37.341,37.4532,28065.0
2017-10-24 10:00:00,43.42,43.42,43.24,43.31,31646.0,37.4618,37.4618,37.3065,37.3669,31646.0
2017-10-24 10:30:00,43.34,43.35,43.32,43.34,7312.0,37.3928,37.4014,37.3755,37.3928,7312.0
2017-10-24 11:00:00,43.34,43.41,43.34,43.37,11214.0,37.3928,37.4532,37.3928,37.4187,11214.0
2017-10-24 11:30:00,43.37,43.37,43.31,43.36,10991.0,37.4187,37.4187,37.3669,37.4101,10991.0
2017-10-24 12:00:00,43.39,43.39,43.36,43.37,3161.0,37.4359,37.4359,37.4101,37.4187,3161.0
2017-10-24 12:30:00,43.36,43.36,43.32,43.34,6525.0,37.4101,37.4101,37.3755,37.3928,6525.0
2017-10-24 13:00:00,43.34,43.35,43.32,43.32,15882.0,37.3928,37.4014,37.3755,37.3755,15882.0
2017-10-24 13:30:00,43.3,43.31,43.28,43.29,10218.0,37.3583,37.3669,37.341,37.3497,10218.0
2017-10-24 14:00:00,43.3,43.31,43.27,43.27,10010.0,37.3583,37.3669,37.3324,37.3324,10010.0
2017-10-24 14:30:00,43.28,43.31,43.28,43.31,2638.0,37.341,37.3669,37.341,37.3669,2638.0
2017-10-24 15:00:00,43.31,43.39,43.3,43.39,21361.0,37.3669,37.4359,37.3583,37.4359,21361.0
2017-10-24 15:30:00,43.39,43.46,43.37,43.42,32729.0,37.4359,37.4963,37.4187,37.4618,32729.0
2017-10-25 09:30:00,43.52,43.58,43.48,43.54,17829.0,37.5481,37.5999,37.5136,37.5654,17829.0
2017-10-25 10:00:00,43.55,43.63,43.49,43.6,24513.0,37.574,37.643,37.5222,37.6171,24513.0
2017-10-25 10:30:00,43.62,43.75,43.62,43.7,24298.0,37.6344,37.7465,37.6344,37.7034,24298.0
2017-10-25 11:00:00,43.73,43.99,43.73,43.89,36416.0,37.7293,37.9536,37.7293,37.8673,36416.0
2017-10-25 11:30:00,43.87,43.91,43.71,43.89,31864.0,37.8501,37.8846,37.712,37.8673,31864.0
2017-10-25 12:00:00,43.87,43.95,43.85,43.91,44610.0,37.8501,37.9191,37.8328,37.8846,44610.0
2017-10-25 12:30:00,43.91,43.93,43.76,43.77,39077.0,37.8846,37.9018,37.7552,37.7638,39077.0
2017-10-25 13:00:00,43.78,43.82,43.72,43.77,22000.0,37.7724,37.8069,37.7207,37.7638,22000.0
2017-10-25 13:30:00,43.75,43.75,43.56,43.56,20262.0,37.7465,37.7465,37.5826,37.5826,20262.0
2017-10-25 14:00:00,43.59,43.64,43.59,43.6,6305.0,37.6085,37.6516,37.6085,37.6171,6305.0
2017-10-25 14:30:00,43.59,43.71,43.59,43.68,14850.0,37.6085,37.712,37.6085,37.6861,14850.0
2017-10-25 15:00:00,43.67,43.67,43.59,43.59,5488.0,37.6775,37.6775,37.6085,37.6085,5488.0
2017-10-25 15:30:00,43.59,43.67,43.59,43.64,18110.0,37.6085,37.6775,37.6085,37.6516,18110.0
2017-10-26 09:30:00,43.5,43.56,43.43,43.5,56532.0,37.5308,37.5826,37.4704,37.5308,56532.0
2017-10-26 10:00:00,43.49,43.59,43.49,43.51,15149.0,37.5222,37.6085,37.5222,37.5395,15149.0
2017-10-26 10:30:00,43.54,43.54,43.4,43.43,22631.0,37.5654,37.5654,37.4446,37.4704,22631.0
2017-10-26 11:00:00,43.4,43.46,43.39,43.43,19635.0,37.4446,37.4963,37.4359,37.4704,19635.0
2017-10-26 11:30:00,43.43,43.51,43.43,43.49,16442.0,37.4704,37.5395,37.4704,37.5222,16442.0
2017-10-26 12:00:00,43.48,43.5,43.46,43.47,5411.0,37.5136,37.5308,37.4963,37.505,5411.0
2017-10-26 12:30:00,43.47,43.61,43.47,43.6,12510.0,37.505,37.6257,37.505,37.6171,12510.0
2017-10-26 13:00:00,43.6,43.6,43.54,43.55,9930.0,37.6171,37.6171,37.5654,37.574,9930.0
2017-10-26 13:30:00,43.54,43.54,43.48,43.49,7640.0,37.5654,37.5654,37.5136,37.5222,7640.0
2017-10-26 14:00:00,43.5,43.51,43.49,43.49,4500.0,37.5308,37.5395,37.5222,37.5222,4500.0
2017-10-26 14:30:00,43.47,43.56,43.47,43.54,3319.0,37.505,37.5826,37.505,37.5654,3319.0
2017-10-26 15:00:00,43.53,43.58,43.53,43.57,5305.0,37.5567,37.5999,37.5567,37.5912,5305.0
2017-10-26 15:30:00,43.56,43.58,43.51,43.53,19779.0,37.5826,37.5999,37.5395,37.5567,19779.0
2017-10-27 09:30:00,43.52,43.66,43.5,43.54,30940.0,37.5481,37.6689,37.5308,37.5654,30940.0
2017-10-27 10:00:00,43.57,43.63,43.45,43.61,35273.0,37.5912,37.643,37.4877,37.6257,35273.0
2017-10-27 10:30:00,43.6,43.62,43.48,43.49,12725.0,37.6171,37.6344,37.5136,37.5222,12725.0
2017-10-27 11:00:00,43.51,43.51,43.35,43.36,28224.0,37.5395,37.5395,37.4014,37.4101,28224.0
2017-10-27 11:30:00,43.34,43.38,43.33,43.34,11073.0,37.3928,37.4273,37.3842,37.3928,11073.0
2017-10-27 12:00:00,43.32,43.33,43.27,43.32,18055.0,37.3755,37.3842,37.3324,37.3755,18055.0
2017-10-27 12:30:00,43.32,43.33,43.26,43.28,21226.0,37.3755,37.3842,37.3238,37.341,21226.0
2017-10-27 13:00:00,43.27,43.27,43.24,43.26,49892.0,37.3324,37.3324,37.3065,37.3238,49892.0
2017-10-27 13:30:00,43.3,43.31,43.26,43.27,8981.0,37.3583,37.3669,37.3238,37.3324,8981.0
2017-10-27 14:00:00,43.27,43.27,43.23,43.27,5040.0,37.3324,37.3324,37.2979,37.3324,5040.0
2017-10-27 14:30:00,43.26,43.29,43.26,43.29,6030.0,37.3238,37.3497,37.3238,37.3497,6030.0
2017-10-27 15:00:00,43.28,43.3,43.21,43.22,10632.0,37.341,37.3583,37.2806,37.2893,10632.0
2017-10-27 15:30:00,43.22,43.27,43.21,43.25,32030.0,37.2893,37.3324,37.2806,37.3151,32030.0
2017-10-30 09:30:00,43.42,43.49,43.35,43.49,42755.0,37.4618,37.5222,37.4014,37.5222,42755.0
2017-10-30 10:00:00,43.48,43.51,43.36,43.4,19601.0,37.5136,37.5395,37.4101,37.4446,19601.0
2017-10-30 10:30:00,43.36,43.48,43.35,43.47,112622.0,37.4101,37.5136,37.4014,37.505,112622.0
2017-10-30 11:00:00,43.49,43.58,43.4,43.56,75390.0,37.5222,37.5999,37.4446,37.5826,75390.0
2017-10-30 11:30:00,43.57,43.68,43.56,43.64,24588.0,37.5912,37.6861,37.5826,37.6516,24588.0
2017-10-30 12:00:00,43.62,43.74,43.62,43.67,19821.0,37.6344,37.7379,37.6344,37.6775,19821.0
2017-10-30 12:30:00,43.67,43.72,43.66,43.72,6310.0,37.6775,37.7207,37.6689,37.7207,6310.0
2017-10-30 13:00:00,43.72,43.72,43.68,43.71,1729.0,37.7207,37.7207,37.6861,37.712,1729.0
2017-10-30 13:30:00,43.72,43.89,43.72,43.89,29331.0,37.7207,37.8673,37.7207,37.8673,29331.0
2017-10-30 14:00:00,43.89,43.93,43.78,43.79,30230.0,37.8673,37.9018,37.7724,37.781,30230.0
2017-10-30 14:30:00,43.82,43.82,43.71,43.76,15800.0,37.8069,37.8069,37.712,37.7552,15800.0
2017-10-30 15:00:00,43.78,43.85,43.74,43.8,49221.0,37.7724,37.8328,37.7379,37.7897,49221.0
2017-10-30 15:30:00,43.8,43.82,43.68,43.7,38622.0,37.7897,37.8069,37.6861,37.7034,38622.0
2017-10-31 09:30:00,43.54,43.54,43.45,43.5,22122.0,37.5654,37.5654,37.4877,37.5308,22122.0
2017-10-31 10:00:00,43.52,43.57,43.49,43.5,18710.0,37.5481,37.5912,37.5222,37.5308,18710.0
2017-10-31 10:30:00,43.48,43.51,43.39,43.42,17507.0,37.5136,37.5395,37.4359,37.4618,17507.0
2017-10-31 11:00:00,43.37,43.43,43.37,43.43,3803.0,37.4187,37.4704,37.4187,37.4704,3803.0
2017-10-31 11:30:00,43.4,43.46,43.4,43.41,8754.0,37.4446,37.4963,37.4446,37.4532,8754.0
2017-10-31 12:00:00,43.41,43.45,43.41,43.44,52670.0,37.4532,37.4877,37.4532,37.4791,52670.0
2017-10-31 12:30:00,43.44,43.44,43.41,43.41,3800.0,37.4791,37.4791,37.4532,37.4532,3800.0
2017-10-31 13:00:00,43.41,43.41,43.38,43.38,4874.0,37.4532,37.4532,37.4273,37.4273,4874.0
2017-10-31 13:30:00,43.39,43.39,43.32,43.33,16313.0,37.4359,37.4359,37.3755,37.3842,16313.0
2017-10-31 14:00:00,43.34,43.34,43.27,43.28,49597.0,37.3928,37.3928,37.3324,37.341,49597.0
2017-10-31 14:30:00,43.28,43.3,43.24,43.26,35039.0,37.341,37.3583,37.3065,37.3238,35039.0
2017-10-31 15:00:00,43.24,43.26,43.23,43.26,30942.0,37.3065,37.3238,37.2979,37.3238,30942.0
2017-10-31 15:30:00,43.28,43.39,43.27,43.39,34558.0,37.341,37.4359,37.3324,37.4359,34558.0
2017-11-01 09:30:00,43.01,43.21,43.01,43.15,64473.0,37.1081,37.2806,37.1081,37.2289,64473.0
2017-11-01 10:00:00,43.12,43.26,43.11,43.26,64233.0,37.203,37.3238,37.1944,37.3238,64233.0
2017-11-01 10:30:00,43.3,43.45,43.3,43.4,23031.0,37.3583,37.4877,37.3583,37.4446,23031.0
2017-11-01 11:00:00,43.44,43.58,43.41,43.58,15928.0,37.4791,37.5999,37.4532,37.5999,15928.0
2017-11-01 11:30:00,43.58,43.71,43.53,43.68,32248.0,37.5999,37.712,37.5567,37.6861,32248.0
2017-11-01 12:00:00,43.67,43.76,43.65,43.74,34577.0,37.6775,37.7552,37.6603,37.7379,34577.0
2017-11-01 12:30:00,43.69,43.77,43.63,43.77,16954.0,37.6948,37.7638,37.643,37.7638,16954.0
2017-11-01 13:00:00,43.78,43.91,43.75,43.78,28453.0,37.7724,37.8846,37.7465,37.7724,28453.0
2017-11-01 13:30:00,43.78,43.89,43.74,43.74,13134.0,37.7724,37.8673,37.7379,37.7379,13134.0
2017-11-01 14:00:00,43.77,43.79,43.69,43.7,15990.0,37.7638,37.781,37.6948,37.7034,15990.0
2017-11-01 14:30:00,43.7,43.7,43.63,43.66,17251.0,37.7034,37.7034,37.643,37.6689,17251.0
2017-11-01 15:00:00,43.65,43.69,43.63,43.64,16215.0,37.6603,37.6948,37.643,37.6516,16215.0
2017-11-01 15:30:00,43.64,43.69,43.59,43.66,58621.0,37.6516,37.6948,37.6085,37.6689,58621.0
2017-11-02 09:30:00,43.71,43.73,43.62,43.66,28194.0,37.712,37.7293,37.6344,37.6689,28194.0
2017-11-02 10:00:00,43.67,43.82,43.65,43.71,24840.0,37.6775,37.8069,37.6603,37.712,24840.0
2017-11-02 10:30:00,43.63,43.63,43.49,43.59,20875.0,37.643,37.643,37.5222,37.6085,20875.0
2017-11-02 11:00:00,43.61,43.67,43.55,43.67,79826.0,37.6257,37.6775,37.574,37.6775,79826.0
2017-11-02 11:30:00,43.65,43.66,43.55,43.55,3500.0,37.6603,37.6689,37.574,37.574,3500.0
2017-11-02 12:00:00,43.56,43.59,43.39,43.44,23451.0,37.5826,37.6085,37.4359,37.4791,23451.0
2017-11-02 12:30:00,43.42,43.51,43.42,43.51,7317.0,37.4618,37.5395,37.4618,37.5395,7317.0
2017-11-02 13:00:00,43.57,43.62,43.56,43.62,631.0,37.5912,37.6344,37.5826,37.6344,631.0
2017-11-02 13:30:00,43.63,43.63,43.55,43.6,11954.0,37.643,37.643,37.574,37.6171,11954.0
2017-11-02 14:00:00,43.62,43.65,43.58,43.58,3500.0,37.6344,37.6603,37.5999,37.5999,3500.0
2017-11-02 14:30:00,43.56,43.64,43.55,43.64,10992.0,37.5826,37.6516,37.574,37.6516,10992.0
2017-11-02 15:00:00,43.62,43.65,43.53,43.53,13125.0,37.6344,37.6603,37.5567,37.5567,13125.0
2017-11-02 15:30:00,43.54,43.57,43.48,43.56,39365.0,37.5654,37.5912,37.5136,37.5826,39365.0
2017-11-03 09:30:00,43.59,43.74,43.59,43.68,86002.0,37.6085,37.7379,37.6085,37.6861,86002.0
2017-11-03 10:00:00,43.67,43.67,43.53,43.59,57675.0,37.6775,37.6775,37.5567,37.6085,57675.0
2017-11-03 10:30:00,43.55,43.67,43.55,43.65,6300.0,37.574,37.6775,37.574,37.6603,6300.0
2017-11-03 11:00:00,43.58,43.6,43.48,43.54,20341.0,37.5999,37.6171,37.5136,37.5654,20341.0
2017-11-03 11:30:00,43.54,43.59,43.54,43.55,14400.0,37.5654,37.6085,37.5654,37.574,14400.0
2017-11-03 12:00:00,43.56,43.59,43.55,43.58,7702.0,37.5826,37.6085,37.574,37.5999,7702.0
2017-11-03 12:30:00,43.57,43.57,43.53,43.55,9603.0,37.5912,37.5912,37.5567,37.574,9603.0
2017-11-03 13:00:00,43.54,43.56,43.52,43.56,7264.0,37.5654,37.5826,37.5481,37.5826,7264.0
2017-11-03 13:30:00,43.55,43.56,43.52,43.55,3700.0,37.574,37.5826,37.5481,37.574,3700.0
2017-11-03 14:00:00,43.55,43.58,43.53,43.55,10778.0,37.574,37.5999,37.5567,37.574,10778.0
2017-11-03 14:30:00,43.55,43.58,43.54,43.56,9498.0,37.574,37.5999,37.5654,37.5826,9498.0
2017-11-03 15:00:00,43.57,43.62,43.56,43.61,184657.0,37.5912,37.6344,37.5826,37.6257,184657.0
2017-11-03 15:30:00,43.6,43.62,43.59,43.6,35388.0,37.6171,37.6344,37.6085,37.6171,35388.0
2017-11-06 09:30:00,43.55,43.61,43.48,43.49,27286.0,37.574,37.6257,37.5136,37.5222,27286.0
2017-11-06 10:00:00,43.49,43.54,43.42,43.42,15172.0,37.5222,37.5654,37.4618,37.4618,15172.0
2017-11-06 10:30:00,43.44,43.6,43.41,43.58,13409.0,37.4791,37.6171,37.4532,37.5999,13409.0
2017-11-06 11:00:00,43.59,43.64,43.56,43.56,22097.0,37.6085,37.6516,37.5826,37.5826,22097.0
2017-11-06 11:30:00,43.55,43.58,43.53,43.56,7115.0,37.574,37.5999,37.5567,37.5826,7115.0
2017-11-06 12:00:00,43.59,43.6,43.51,43.54,10249.0,37.6085,37.6171,37.5395,37.5654,10249.0
2017-11-06 12:30:00,43.52,43.53,43.44,43.46,12883.0,37.5481,37.5567,37.4791,37.4963,12883.0
2017-11-06 13:00:00,43.47,43.51,43.37,43.5,15264.0,37.505,37.5395,37.4187,37.5308,15264.0
2017-11-06 13:30:00,43.49,43.53,43.47,43.49,20883.0,37.5222,37.5567,37.505,37.5222,20883.0
2017-11-06 14:00:00,43.51,43.54,43.5,43.53,6317.0,37.5395,37.5654,37.5308,37.5567,6317.0
2017-11-06 14:30:00,43.54,43.54,43.51,43.53,5601.0,37.5654,37.5654,37.5395,37.5567,5601.0
2017-11-06 15:00:00,43.53,43.53,43.44,43.48,5500.0,37.5567,37.5567,37.4791,37.5136,5500.0
2017-11-06 15:30:00,43.48,43.52,43.45,43.52,28088.0,37.5136,37.5481,37.4877,37.5481,28088.0
2017-11-07 09:30:00,43.5,43.58,43.5,43.56,37613.0,37.5308,37.5999,37.5308,37.5826,37613.0
2017-11-07 10:00:00,43.57,43.82,43.57,43.76,47512.0,37.5912,37.8069,37.5912,37.7552,47512.0
2017-11-07 10:30:00,43.75,43.94,43.74,43.87,39792.0,37.7465,37.9105,37.7379,37.8501,39792.0
2017-11-07 11:00:00,43.86,43.87,43.78,43.84,21991.0,37.8414,37.8501,37.7724,37.8242,21991.0
2017-11-07 11:30:00,43.84,44.17,43.83,44.17,46903.0,37.8242,38.1089,37.8156,38.1089,46903.0
2017-11-07 12:00:00,44.16,44.18,44.05,44.07,39157.0,38.1003,38.1175,38.0054,38.0226,39157.0
2017-11-07 12:30:00,44.08,44.12,44.01,44.08,16007.0,38.0313,38.0658,37.9709,38.0313,16007.0
2017-11-07 13:00:00,44.08,44.09,44.0,44.0,4460.0,38.0313,38.0399,37.9622,37.9622,4460.0
2017-11-07 13:30:00,43.97,44.0,43.96,43.98,10555.0,37.9363,37.9622,37.9277,37.945,10555.0
2017-11-07 14:00:00,43.97,43.98,43.92,43.94,25034.0,37.9363,37.945,37.8932,37.9105,25034.0
2017-11-07 14:30:00,43.94,44.04,43.93,44.03,7734.0,37.9105,37.9967,37.9018,37.9881,7734.0
2017-11-07 15:00:00,44.05,44.12,44.05,44.1,19268.0,38.0054,38.0658,38.0054,38.0485,19268.0
2017-11-07 15:30:00,44.1,44.12,44.03,44.05,59903.0,38.0485,38.0658,37.9881,38.0054,59903.0
2017-11-08 09:30:00,44.14,44.29,44.11,44.22,44998.0,38.083,38.2124,38.0571,38.152,44998.0
2017-11-08 10:00:00,44.2,44.32,44.15,44.28,41165.0,38.1348,38.2383,38.0916,38.2038,41165.0
2017-11-08 10:30:00,44.28,44.4,44.2,44.24,20881.0,38.2038,38.3073,38.1348,38.1693,20881.0
2017-11-08 11:00:00,44.22,44.32,44.18,44.3,29052.0,38.152,38.2383,38.1175,38.2211,29052.0
2017-11-08 11:30:00,44.29,44.36,44.25,44.27,18950.0,38.2124,38.2728,38.1779,38.1952,18950.0
2017-11-08 12:00:00,44.27,44.27,44.1,44.1,23401.0,38.1952,38.1952,38.0485,38.0485,23401.0
2017-11-08 12:30:00,44.09,44.15,44.05,44.05,14083.0,38.0399,38.0916,38.0054,38.0054,14083.0
2017-11-08 13:00:00,44.05,44.12,44.0,44.08,10100.0,38.0054,38.0658,37.9622,38.0313,10100.0
2017-11-08 13:30:00,44.08,44.1,44.03,44.04,4970.0,38.0313,38.0485,37.9881,37.9967,4970.0
2017-11-08 14:00:00,44.05,44.06,43.99,43.99,4775.0,38.0054,38.014,37.9536,37.9536,4775.0
2017-11-08 14:30:00,43.98,44.0,43.92,43.94,9467.0,37.945,37.9622,37.8932,37.9105,9467.0
2017-11-08 15:00:00,43.94,43.99,43.92,43.95,8486.0,37.9105,37.9536,37.8932,37.9191,8486.0
2017-11-08 15:30:00,43.94,44.0,43.92,43.98,23695.0,37.9105,37.9622,37.8932,37.945,23695.0
2017-11-09 09:30:00,44.26,44.41,44.21,44.32,64107.0,38.1866,38.316,38.1434,38.2383,64107.0
2017-11-09 10:00:00,44.3,44.31,43.99,44.1,81925.0,38.2211,38.2297,37.9536,38.0485,81925.0
2017-11-09 10:30:00,44.07,44.15,43.96,43.96,22750.0,38.0226,38.0916,37.9277,37.9277,22750.0
2017-11-09 11:00:00,43.98,44.24,43.95,44.24,14202.0,37.945,38.1693,37.9191,38.1693,14202.0
2017-11-09 11:30:00,44.25,44.36,44.2,44.32,30135.0,38.1779,38.2728,38.1348,38.2383,30135.0
2017-11-09 12:00:00,44.31,44.56,44.28,44.5,38116.0,38.2297,38.4454,38.2038,38.3936,38116.0
2017-11-09 12:30:00,44.51,44.56,44.37,44.39,41613.0,38.4022,38.4454,38.2815,38.2987,41613.0
2017-11-09 13:00:00,44.4,44.42,44.2,44.23,33048.0,38.3073,38.3246,38.1348,38.1607,33048.0
2017-11-09 13:30:00,44.2,44.27,44.17,44.23,22937.0,38.1348,38.1952,38.1089,38.1607,22937.0
2017-11-09 14:00:00,44.22,44.23,44.15,44.18,15601.0,38.152,38.1607,38.0916,38.1175,15601.0
2017-11-09 14:30:00,44.2,44.3,44.18,44.27,16409.0,38.1348,38.2211,38.1175,38.1952,16409.0
2017-11-09 15:00:00,44.27,44.3,44.19,44.22,6523.0,38.1952,38.2211,38.1262,38.152,6523.0
2017-11-09 15:30:00,44.21,44.21,44.14,44.16,48195.0,38.1434,38.1434,38.083,38.1003,48195.0
2017-11-10 09:30:00,44.17,44.17,44.03,44.05,36726.0,38.1089,38.1089,37.9881,38.0054,36726.0
2017-11-10 10:00:00,44.05,44.16,44.05,44.11,32288.0,38.0054,38.1003,38.0054,38.0571,32288.0
2017-11-10 10:30:00,44.14,44.22,44.07,44.07,19962.0,38.083,38.152,38.0226,38.0226,19962.0
2017-11-10 11:00:00,44.09,44.12,44.03,44.06,17474.0,38.0399,38.0658,37.9881,38.014,17474.0
2017-11-10 11:30:00,44.07,44.1,44.04,44.05,9220.0,38.0226,38.0485,37.9967,38.0054,9220.0
2017-11-10 12:00:00,44.04,44.12,44.03,44.12,30503.0,37.9967,38.0658,37.9881,38.0658,30503.0
2017-11-10 12:30:00,44.12,44.16,44.11,44.16,15928.0,38.0658,38.1003,38.0571,38.1003,15928.0
2017-11-10 13:00:00,44.17,44.24,44.17,44.19,13434.0,38.1089,38.1693,38.1089,38.1262,13434.0
2017-11-10 13:30:00,44.2,44.2,44.13,44.14,11147.0,38.1348,38.1348,38.0744,38.083,11147.0
2017-11-10 14:00:00,44.14,44.15,44.12,44.13,13846.0,38.083,38.0916,38.0658,38.0744,13846.0
2017-11-10 14:30:00,44.14,44.14,44.07,44.07,13828.0,38.083,38.083,38.0226,38.0226,13828.0
2017-11-10 15:00:00,44.05,44.09,44.05,44.05,5006.0,38.0054,38.0399,38.0054,38.0054,5006.0
2017-11-10 15:30:00,44.08,44.18,44.08,44.17,31482.0,38.0313,38.1175,38.0313,38.1089,31482.0
2017-11-13 09:30:00,44.4,44.5,44.3,44.3,55953.0,38.3073,38.3936,38.2211,38.2211,55953.0
2017-11-13 10:00:00,44.3,44.36,44.23,44.28,27586.0,38.2211,38.2728,38.1607,38.2038,27586.0
2017-11-13 10:30:00,44.25,44.37,44.23,44.3,22349.0,38.1779,38.2815,38.1607,38.2211,22349.0
2017-11-13 11:00:00,44.3,44.32,44.19,44.21,15985.0,38.2211,38.2383,38.1262,38.1434,15985.0
2017-11-13 11:30:00,44.25,44.26,44.19,44.19,5991.0,38.1779,38.1866,38.1262,38.1262,5991.0
2017-11-13 12:00:00,44.18,44.24,44.17,44.23,12809.0,38.1175,38.1693,38.1089,38.1607,12809.0
2017-11-13 12:30:00,44.24,44.26,44.21,44.24,8372.0,38.1693,38.1866,38.1434,38.1693,8372.0
2017-11-13 13:00:00,44.25,44.31,44.19,44.2,13841.0,38.1779,38.2297,38.1262,38.1348,13841.0
2017-11-13 13:30:00,44.19,44.21,44.14,44.14,10836.0,38.1262,38.1434,38.083,38.083,10836.0
2017-11-13 14:00:00,44.14,44.19,44.14,44.18,8222.0,38.083,38.1262,38.083,38.1175,8222.0
2017-11-13 14:30:00,44.17,44.19,44.16,44.18,4605.0,38.1089,38.1262,38.1003,38.1175,4605.0
2017-11-13 15:00:00,44.2,44.2,44.11,44.14,8645.0,38.1348,38.1348,38.0571,38.083,8645.0
2017-11-13 15:30:00,44.13,44.19,44.12,44.17,24405.0,38.0744,38.1262,38.0658,38.1089,24405.0
2017-11-14 09:30:00,44.35,44.38,44.22,44.3,31806.0,38.2642,38.2901,38.152,38.2211,31806.0
2017-11-14 10:00:00,44.31,44.41,44.3,44.37,63327.0,38.2297,38.316,38.2211,38.2815,63327.0
2017-11-14 10:30:00,44.37,44.43,44.22,44.26,37138.0,38.2815,38.3332,38.152,38.1866,37138.0
2017-11-14 11:00:00,44.29,44.41,44.28,44.41,308002.0,38.2124,38.316,38.2038,38.316,308002.0
2017-11-14 11:30:00,44.39,44.42,44.35,44.37,12391.0,38.2987,38.3246,38.2642,38.2815,12391.0
2017-11-14 12:00:00,44.36,44.41,44.36,44.38,9030.0,38.2728,38.316,38.2728,38.2901,9030.0
2017-11-14 12:30:00,44.39,44.47,44.38,44.44,26307.0,38.2987,38.3677,38.2901,38.3419,26307.0
2017-11-14 13:00:00,44.43,44.46,44.34,44.36,25382.0,38.3332,38.3591,38.2556,38.2728,25382.0
2017-11-14 13:30:00,44.37,44.4,44.34,44.37,7917.0,38.2815,38.3073,38.2556,38.2815,7917.0
2017-11-14 14:00:00,44.37,44.38,44.31,44.33,7864.0,38.2815,38.2901,38.2297,38.2469,7864.0
2017-11-14 14:30:00,44.33,44.34,44.28,44.28,8650.0,38.2469,38.2556,38.2038,38.2038,8650.0
2017-11-14 15:00:00,44.29,44.29,44.23,44.28,9990.0,38.2124,38.2124,38.1607,38.2038,9990.0
2017-11-14 15:30:00,44.3,44.3,44.27,44.28,14939.0,38.2211,38.2211,38.1952,38.2038,14939.0
2017-11-15 09:30:00,44.57,44.81,44.56,44.65,72971.0,38.454,38.6611,38.4454,38.523,72971.0
2017-11-15 10:00:00,44.66,44.67,44.48,44.53,62374.0,38.5317,38.5403,38.3764,38.4195,62374.0
2017-11-15 10:30:00,44.52,44.52,44.38,44.39,22917.0,38.4109,38.4109,38.2901,38.2987,22917.0
2017-11-15 11:00:00,44.39,44.41,44.29,44.31,10750.0,38.2987,38.316,38.2124,38.2297,10750.0
2017-11-15 11:30:00,44.41,44.42,44.36,44.37,9175.0,38.316,38.3246,38.2728,38.2815,9175.0
2017-11-15 12:00:00,44.4,44.41,44.35,44.37,4600.0,38.3073,38.316,38.2642,38.2815,4600.0
2017-11-15 12:30:00,44.34,44.38,44.32,44.37,4962.0,38.2556,38.2901,38.2383,38.2815,4962.0
2017-11-15 13:00:00,44.37,44.43,44.37,44.43,2243.0,38.2815,38.3332,38.2815,38.3332,2243.0
2017-11-15 13:30:00,44.43,44.5,44.4,44.47,14840.0,38.3332,38.3936,38.3073,38.3677,14840.0
2017-11-15 14:00:00,44.46,44.47,44.41,44.43,19120.0,38.3591,38.3677,38.316,38.3332,19120.0
2017-11-15 14:30:00,44.41,44.41,44.36,44.37,5712.0,38.316,38.316,38.2728,38.2815,5712.0
2017-11-15 15:00:00,44.37,44.47,44.35,44.46,10271.0,38.2815,38.3677,38.2642,38.3591,10271.0
2017-11-15 15:30:00,44.43,44.52,44.43,44.47,52754.0,38.3332,38.4109,38.3332,38.3677,52754.0
2017-11-16 09:30:00,44.27,44.29,44.09,44.1,33256.0,38.1952,38.2124,38.0399,38.0485,33256.0
2017-11-16 10:00:00,44.1,44.1,43.93,43.97,63221.0,38.0485,38.0485,37.9018,37.9363,63221.0
2017-11-16 10:30:00,43.96,43.98,43.8,43.87,40637.0,37.9277,37.945,37.7897,37.8501,40637.0
2017-11-16 11:00:00,43.85,43.85,43.74,43.83,29215.0,37.8328,37.8328,37.7379,37.8156,29215.0
2017-11-16 11:30:00,43.83,43.87,43.83,43.85,23860.0,37.8156,37.8501,37.8156,37.8328,23860.0
2017-11-16 12:00:00,43.84,43.87,43.76,43.76,6354.0,37.8242,37.8501,37.7552,37.7552,6354.0
2017-11-16 12:30:00,43.76,43.81,43.69,43.7,20675.0,37.7552,37.7983,37.6948,37.7034,20675.0
2017-11-16 13:00:00,43.68,43.68,43.63,43.67,12421.0,37.6861,37.6861,37.643,37.6775,12421.0
2017-11-16 13:30:00,43.66,43.74,43.65,43.72,176255.0,37.6689,37.7379,37.6603,37.7207,176255.0
2017-11-16 14:00:00,43.7,43.78,43.68,43.77,13476.0,37.7034,37.7724,37.6861,37.7638,13476.0
2017-11-16 14:30:00,43.77,43.84,43.75,43.84,6453.0,37.7638,37.8242,37.7465,37.8242,6453.0
2017-11-16 15:00:00,43.83,43.83,43.75,43.75,26461.0,37.8156,37.8156,37.7465,37.7465,26461.0
2017-11-16 15:30:00,43.74,43.83,43.74,43.81,35110.0,37.7379,37.8156,37.7379,37.7983,35110.0
2017-11-17 09:30:00,43.97,43.99,43.83,43.85,34555.0,37.9363,37.9536,37.8156,37.8328,34555.0
2017-11-17 10:00:00,43.86,43.89,43.79,43.84,17375.0,37.8414,37.8673,37.781,37.8242,17375.0
2017-11-17 10:30:00,43.87,43.9,43.81,43.84,11529.0,37.8501,37.876,37.7983,37.8242,11529.0
2017-11-17 11:00:00,43.84,43.89,43.79,43.81,11400.0,37.8242,37.8673,37.781,37.7983,11400.0
2017-11-17 11:30:00,43.77,43.78,43.64,43.64,39965.0,37.7638,37.7724,37.6516,37.6516,39965.0
2017-11-17 12:00:00,43.64,43.64,43.58,43.58,6161.0,37.6516,37.6516,37.5999,37.5999,6161.0
2017-11-17 12:30:00,43.58,43.6,43.52,43.52,6329.0,37.5999,37.6171,37.5481,37.5481,6329.0
2017-11-17 13:00:00,43.53,43.55,43.45,43.54,12500.0,37.5567,37.574,37.4877,37.5654,12500.0
2017-11-17 13:30:00,43.53,43.59,43.53,43.59,4659.0,37.5567,37.6085,37.5567,37.6085,4659.0
2017-11-17 14:00:00,43.59,43.64,43.57,43.64,23699.0,37.6085,37.6516,37.5912,37.6516,23699.0
2017-11-17 14:30:00,43.59,43.64,43.58,43.59,5935.0,37.6085,37.6516,37.5999,37.6085,5935.0
2017-11-17 15:00:00,43.6,43.63,43.59,43.59,3880.0,37.6171,37.643,37.6085,37.6085,3880.0
2017-11-17 15:30:00,43.6,43.64,43.58,43.64,49682.0,37.6171,37.6516,37.5999,37.6516,49682.0
2017-11-20 09:30:00,43.54,43.65,43.52,43.55,31712.0,37.5654,37.6603,37.5481,37.574,31712.0
2017-11-20 10:00:00,43.55,43.62,43.54,43.56,34264.0,37.574,37.6344,37.5654,37.5826,34264.0
2017-11-20 10:30:00,43.56,43.56,43.44,43.46,17358.0,37.5826,37.5826,37.4791,37.4963,17358.0
2017-11-20 11:00:00,43.47,43.48,43.45,43.47,9606.0,37.505,37.5136,37.4877,37.505,9606.0
2017-11-20 11:30:00,43.49,43.52,43.45,43.5,8025.0,37.5222,37.5481,37.4877,37.5308,8025.0
2017-11-20 12:00:00,43.5,43.51,43.47,43.5,3755.0,37.5308,37.5395,37.505,37.5308,3755.0
2017-11-20 12:30:00,43.52,43.53,43.48,43.49,11501.0,37.5481,37.5567,37.5136,37.5222,11501.0
2017-11-20 13:00:00,43.5,43.51,43.41,43.41,5880.0,37.5308,37.5395,37.4532,37.4532,5880.0
2017-11-20 13:30:00,43.43,43.43,43.39,43.39,11990.0,37.4704,37.4704,37.4359,37.4359,11990.0
2017-11-20 14:00:00,43.38,43.43,43.37,43.38,25135.0,37.4273,37.4704,37.4187,37.4273,25135.0
2017-11-20 14:30:00,43.4,43.41,43.36,43.39,4760.0,37.4446,37.4532,37.4101,37.4359,4760.0
2017-11-20 15:00:00,43.38,43.39,43.35,43.36,12818.0,37.4273,37.4359,37.4014,37.4101,12818.0
2017-11-20 15:30:00,43.36,43.38,43.29,43.31,54218.0,37.4101,37.4273,37.3497,37.3669,54218.0
2017-11-21 09:30:00,43.1,43.14,42.98,42.98,59662.0,37.1857,37.2202,37.0822,37.0822,59662.0
2017-11-21 10:00:00,43.0,43.0,42.87,42.87,39520.0,37.0995,37.0995,36.9873,36.9873,39520.0
2017-11-21 10:30:00,42.87,42.89,42.8,42.87,18475.0,36.9873,37.0045,36.9269,36.9873,18475.0
2017-11-21 11:00:00,42.89,42.96,42.88,42.91,8691.0,37.0045,37.0649,36.9959,37.0218,8691.0
2017-11-21 11:30:00,42.92,42.93,42.89,42.92,6343.0,37.0304,37.0391,37.0045,37.0304,6343.0
2017-11-21 12:00:00,42.94,43.01,42.93,43.0,17351.0,37.0477,37.1081,37.0391,37.0995,17351.0
2017-11-21 12:30:00,43.0,43.0,42.94,42.95,4268.0,37.0995,37.0995,37.0477,37.0563,4268.0
2017-11-21 13:00:00,42.95,42.96,42.93,42.95,6852.0,37.0563,37.0649,37.0391,37.0563,6852.0
2017-11-21 13:30:00,42.94,42.95,42.91,42.95,7645.0,37.0477,37.0563,37.0218,37.0563,7645.0
2017-11-21 14:00:00,42.96,42.96,42.94,42.95,7850.0,37.0649,37.0649,37.0477,37.0563,7850.0
2017-11-21 14:30:00,42.94,42.95,42.92,42.92,4240.0,37.0477,37.0563,37.0304,37.0304,4240.0
2017-11-21 15:00:00,42.9,42.94,42.9,42.92,4280.0,37.0132,37.0477,37.0132,37.0304,4280.0
2017-11-21 15:30:00,42.93,42.96,42.85,42.86,61817.0,37.0391,37.0649,36.97,36.9787,61817.0
2017-11-22 09:30:00,42.8,42.8,42.67,42.69,48108.0,36.9269,36.9269,36.8147,36.832,48108.0
2017-11-22 10:00:00,42.74,42.83,42.71,42.83,42035.0,36.8751,36.9528,36.8492,36.9528,42035.0
2017-11-22 10:30:00,42.83,42.87,42.76,42.79,15179.0,36.9528,36.9873,36.8924,36.9183,15179.0
2017-11-22 11:00:00,42.77,42.82,42.76,42.79,11381.0,36.901,36.9442,36.8924,36.9183,11381.0
2017-11-22 11:30:00,42.78,42.84,42.78,42.8,13370.0,36.9096,36.9614,36.9096,36.9269,13370.0
2017-11-22 12:00:00,42.81,42.83,42.8,42.83,2955.0,36.9355,36.9528,36.9269,36.9528,2955.0
2017-11-22 12:30:00,42.83,42.86,42.8,42.8,6950.0,36.9528,36.9787,36.9269,36.9269,6950.0
2017-11-22 13:00:00,42.81,42.86,42.81,42.82,7700.0,36.9355,36.9787,36.9355,36.9442,7700.0
2017-11-22 13:30:00,42.83,42.84,42.82,42.82,11630.0,36.9528,36.9614,36.9442,36.9442,11630.0
2017-11-22 14:00:00,42.82,42.82,42.81,42.82,3639.0,36.9442,36.9442,36.9355,36.9442,3639.0
2017-11-22 14:30:00,42.83,42.83,42.79,42.81,9100.0,36.9528,36.9528,36.9183,36.9355,9100.0
2017-11-22 15:00:00,42.82,42.86,42.82,42.84,2500.0,36.9442,36.9787,36.9442,36.9614,2500.0
2017-11-22 15:30:00,42.84,42.92,42.84,42.91,7484.0,36.9614,37.0304,36.9614,37.0218,7484.0
2017-11-24 09:30:00,42.8,42.89,42.8,42.82,22272.0,36.9269,37.0045,36.9269,36.9442,22272.0
2017-11-24 10:00:00,42.85,42.9,42.78,42.84,10790.0,36.97,37.0132,36.9096,36.9614,10790.0
2017-11-24 10:30:00,42.84,42.9,42.83,42.89,7129.0,36.9614,37.0132,36.9528,37.0045,7129.0
2017-11-24 11:00:00,42.88,42.92,42.86,42.91,2600.0,36.9959,37.0304,36.9787,37.0218,2600.0
2017-11-24 11:30:00,42.9,42.93,42.89,42.91,6346.0,37.0132,37.0391,37.0045,37.0218,6346.0
2017-11-24 12:00:00,42.91,42.95,42.89,42.91,10589.0,37.0218,37.0563,37.0045,37.0218,10589.0
2017-11-24 12:30:00,42.9,42.92,42.85,42.88,34305.0,37.0132,37.0304,36.97,36.9959,34305.0
2017-11-27 09:30:00,42.8,42.85,42.71,42.77,70066.0,36.9269,36.97,36.8492,36.901,70066.0
2017-11-27 10:00:00,42.83,42.85,42.78,42.82,36825.0,36.9528,36.97,36.9096,36.9442,36825.0
2017-11-27 10:30:00,42.81,42.88,42.81,42.87,6879.0,36.9355,36.9959,36.9355,36.9873,6879.0
2017-11-27 11:00:00,42.87,42.98,42.87,42.98,20443.0,36.9873,37.0822,36.9873,37.0822,20443.0
2017-11-27 11:30:00,42.98,43.0,42.94,42.96,12880.0,37.0822,37.0995,37.0477,37.0649,12880.0
2017-11-27 12:00:00,42.98,43.0,42.96,42.99,19201.0,37.0822,37.0995,37.0649,37.0908,19201.0
2017-11-27 12:30:00,42.99,43.02,42.96,42.96,8651.0,37.0908,37.1167,37.0649,37.0649,8651.0
2017-11-27 13:00:00,42.95,42.95,42.88,42.9,8800.0,37.0563,37.0563,36.9959,37.0132,8800.0
2017-11-27 13:30:00,42.9,42.94,42.9,42.91,3672.0,37.0132,37.0477,37.0132,37.0218,3672.0
2017-11-27 14:00:00,42.93,42.96,42.93,42.94,7743.0,37.0391,37.0649,37.0391,37.0477,7743.0
2017-11-27 14:30:00,42.93,42.94,42.92,42.94,1068.0,37.0391,37.0477,37.0304,37.0477,1068.0
2017-11-27 15:00:00,42.94,42.95,42.89,42.91,11505.0,37.0477,37.0563,37.0045,37.0218,11505.0
2017-11-27 15:30:00,42.91,43.04,42.91,43.04,27962.0,37.0218,37.134,37.0218,37.134,27962.0
2017-11-28 09:30:00,42.87,42.97,42.84,42.85,43302.0,36.9873,37.0736,36.9614,36.97,43302.0
2017-11-28 10:00:00,42.84,42.9,42.81,42.85,15546.0,36.9614,37.0132,36.9355,36.97,15546.0
2017-11-28 10:30:00,42.85,42.86,42.77,42.8,12982.0,36.97,36.9787,36.901,36.9269,12982.0
2017-11-28 11:00:00,42.75,42.79,42.72,42.73,5699.0,36.8838,36.9183,36.8579,36.8665,5699.0
2017-11-28 11:30:00,42.72,42.76,42.7,42.71,14152.0,36.8579,36.8924,36.8406,36.8492,14152.0
2017-11-28 12:00:00,42.7,42.73,42.69,42.72,10053.0,36.8406,36.8665,36.832,36.8579,10053.0
2017-11-28 12:30:00,42.72,42.76,42.72,42.73,25745.0,36.8579,36.8924,36.8579,36.8665,25745.0
2017-11-28 13:00:00,42.75,42.76,42.67,42.75,33080.0,36.8838,36.8924,36.8147,36.8838,33080.0
2017-11-28 13:30:00,42.74,42.82,42.71,42.81,21760.0,36.8751,36.9442,36.8492,36.9355,21760.0
2017-11-28 14:00:00,42.81,42.89,42.76,42.76,47463.0,36.9355,37.0045,36.8924,36.8924,47463.0
2017-11-28 14:30:00,42.77,42.77,42.55,42.57,38456.0,36.901,36.901,36.7112,36.7285,38456.0
2017-11-28 15:00:00,42.58,42.61,42.33,42.41,76806.0,36.7371,36.763,36.5214,36.5904,76806.0
2017-11-28 15:30:00,42.41,42.48,42.32,42.34,79972.0,36.5904,36.6508,36.5128,36.53,79972.0
2017-11-29 09:30:00,42.21,42.23,41.98,42.0,67151.0,36.4179,36.4351,36.2194,36.2367,67151.0
2017-11-29 10:00:00,42.0,42.18,42.0,42.16,37615.0,36.2367,36.392,36.2367,36.3747,37615.0
2017-11-29 10:30:00,42.16,42.21,42.05,42.08,17152.0,36.3747,36.4179,36.2798,36.3057,17152.0
2017-11-29 11:00:00,42.09,42.19,42.05,42.14,20844.0,36.3143,36.4006,36.2798,36.3575,20844.0
2017-11-29 11:30:00,42.15,42.24,42.08,42.24,26985.0,36.3661,36.4437,36.3057,36.4437,26985.0
2017-11-29 12:00:00,42.24,42.25,42.12,42.18,47595.0,36.4437,36.4524,36.3402,36.392,47595.0
2017-11-29 12:30:00,42.16,42.2,42.12,42.15,5850.0,36.3747,36.4092,36.3402,36.3661,5850.0
2017-11-29 13:00:00,42.19,42.24,42.18,42.19,9224.0,36.4006,36.4437,36.392,36.4006,9224.0
2017-11-29 13:30:00,42.22,42.29,42.22,42.27,16924.0,36.4265,36.4869,36.4265,36.4696,16924.0
2017-11-29 14:00:00,42.27,42.27,42.17,42.19,17363.0,36.4696,36.4696,36.3833,36.4006,17363.0
2017-11-29 14:30:00,42.21,42.26,42.2,42.25,33250.0,36.4179,36.461,36.4092,36.4524,33250.0
2017-11-29 15:00:00,42.25,42.25,42.2,42.22,31014.0,36.4524,36.4524,36.4092,36.4265,31014.0
2017-11-29 15:30:00,42.21,42.23,42.17,42.2,43161.0,36.4179,36.4351,36.3833,36.4092,43161.0
2017-11-30 09:30:00,41.99,42.12,41.99,42.05,74157.0,36.228,36.3402,36.228,36.2798,74157.0
2017-11-30 10:00:00,42.1,42.1,41.99,42.05,47745.0,36.323,36.323,36.228,36.2798,47745.0
2017-11-30 10:30:00,42.07,42.18,42.0,42.0,31426.0,36.2971,36.392,36.2367,36.2367,31426.0
2017-11-30 11:00:00,42.03,42.06,41.89,42.05,97038.0,36.2626,36.2884,36.1418,36.2798,97038.0
2017-11-30 11:30:00,42.08,42.08,42.01,42.06,21114.0,36.3057,36.3057,36.2453,36.2884,21114.0
2017-11-30 12:00:00,42.05,42.1,41.98,42.04,21045.0,36.2798,36.323,36.2194,36.2712,21045.0
2017-11-30 12:30:00,42.04,42.05,41.93,41.99,31214.0,36.2712,36.2798,36.1763,36.228,31214.0
2017-11-30 13:00:00,41.99,42.08,41.95,42.06,18810.0,36.228,36.3057,36.1935,36.2884,18810.0
2017-11-30 13:30:00,42.05,42.14,42.05,42.11,28800.0,36.2798,36.3575,36.2798,36.3316,28800.0
2017-11-30 14:00:00,42.09,42.12,42.05,42.05,21791.0,36.3143,36.3402,36.2798,36.2798,21791.0
2017-11-30 14:30:00,42.07,42.15,42.07,42.14,56089.0,36.2971,36.3661,36.2971,36.3575,56089.0
2017-11-30 15:00:00,42.13,42.21,42.13,42.16,27600.0,36.3488,36.4179,36.3488,36.3747,27600.0
2017-11-30 15:30:00,42.16,42.23,42.03,42.14,90978.0,36.3747,36.4351,36.2626,36.3575,90978.0
2017-12-01 09:30:00,42.14,42.34,42.14,42.33,54162.0,36.3575,36.53,36.3575,36.5214,54162.0
2017-12-01 10:00:00,42.35,42.4,42.17,42.17,79205.0,36.5386,36.5818,36.3833,36.3833,79205.0
2017-12-01 10:30:00,42.17,42.24,42.11,42.24,13955.0,36.3833,36.4437,36.3316,36.4437,13955.0
2017-12-01 11:00:00,42.27,43.18,42.27,43.12,81188.0,36.4696,37.2548,36.4696,37.203,81188.0
2017-12-01 11:30:00,43.15,43.46,42.83,42.86,111954.0,37.2289,37.4963,36.9528,36.9787,111954.0
2017-12-01 12:00:00,42.89,42.9,42.62,42.79,54252.0,37.0045,37.0132,36.7716,36.9183,54252.0
2017-12-01 12:30:00,42.81,42.82,42.57,42.57,18389.0,36.9355,36.9442,36.7285,36.7285,18389.0
2017-12-01 13:00:00,42.58,42.72,42.56,42.56,5327.0,36.7371,36.8579,36.7198,36.7198,5327.0
2017-12-01 13:30:00,42.52,42.54,42.36,42.42,22270.0,36.6853,36.7026,36.5473,36.599,22270.0
2017-12-01 14:00:00,42.46,42.54,42.45,42.53,2100.0,36.6336,36.7026,36.6249,36.6939,2100.0
2017-12-01 14:30:00,42.5,42.59,42.49,42.56,5525.0,36.6681,36.7457,36.6594,36.7198,5525.0
2017-12-01 15:00:00,42.56,42.6,42.45,42.5,6000.0,36.7198,36.7543,36.6249,36.6681,6000.0
2017-12-01 15:30:00,42.45,42.45,42.32,42.32,26680.0,36.6249,36.6249,36.5128,36.5128,26680.0
2017-12-04 09:30:00,41.8,41.83,41.66,41.8,86266.0,36.0641,36.09,35.9433,36.0641,86266.0
2017-12-04 10:00:00,41.82,41.94,41.79,41.91,44089.0,36.0814,36.1849,36.0555,36.159,44089.0
2017-12-04 10:30:00,41.9,42.08,41.88,41.93,46345.0,36.1504,36.3057,36.1331,36.1763,46345.0
2017-12-04 11:00:00,41.99,42.07,41.91,41.97,20593.0,36.228,36.2971,36.159,36.2108,20593.0
2017-12-04 11:30:00,42.0,42.01,41.9,41.95,7424.0,36.2367,36.2453,36.1504,36.1935,7424.0
2017-12-04 12:00:00,41.94,42.09,41.94,42.09,12729.0,36.1849,36.3143,36.1849,36.3143,12729.0
2017-12-04 12:30:00,42.09,42.15,42.06,42.14,5824.0,36.3143,36.3661,36.2884,36.3575,5824.0
2017-12-04 13:00:00,42.11,42.12,42.07,42.12,3975.0,36.3316,36.3402,36.2971,36.3402,3975.0
2017-12-04 13:30:00,42.09,42.13,42.08,42.09,9293.0,36.3143,36.3488,36.3057,36.3143,9293.0
2017-12-04 14:00:00,42.13,42.29,42.13,42.29,14255.0,36.3488,36.4869,36.3488,36.4869,14255.0
2017-12-04 14:30:00,42.3,42.34,42.25,42.31,9680.0,36.4955,36.53,36.4524,36.5041,9680.0
2017-12-04 15:00:00,42.31,42.38,42.26,42.37,34050.0,36.5041,36.5645,36.461,36.5559,34050.0
2017-12-04 15:30:00,42.38,42.5,42.34,42.47,84389.0,36.5645,36.6681,36.53,36.6422,84389.0
2017-12-05 09:30:00,42.33,42.55,42.33,42.51,98922.0,36.5214,36.7112,36.5214,36.6767,98922.0
2017-12-05 10:00:00,42.51,42.57,42.37,42.56,43597.0,36.6767,36.7285,36.5559,36.7198,43597.0
2017-12-05 10:30:00,42.55,42.67,42.55,42.61,47210.0,36.7112,36.8147,36.7112,36.763,47210.0
2017-12-05 11:00:00,42.55,42.56,42.4,42.5,21669.0,36.7112,36.7198,36.5818,36.6681,21669.0
2017-12-05 11:30:00,42.47,42.58,42.47,42.56,19269.0,36.6422,36.7371,36.6422,36.7198,19269.0
2017-12-05 12:00:00,42.6,42.63,42.55,42.57,16122.0,36.7543,36.7802,36.7112,36.7285,16122.0
2017-12-05 12:30:00,42.57,42.65,42.55,42.65,8275.0,36.7285,36.7975,36.7112,36.7975,8275.0
2017-12-05 13:00:00,42.63,42.63,42.52,42.56,20049.0,36.7802,36.7802,36.6853,36.7198,20049.0
2017-12-05 13:30:00,42.54,42.62,42.54,42.59,8401.0,36.7026,36.7716,36.7026,36.7457,8401.0
2017-12-05 14:00:00,42.6,42.66,42.56,42.65,16824.0,36.7543,36.8061,36.7198,36.7975,16824.0
2017-12-05 14:30:00,42.66,42.83,42.66,42.8,36156.0,36.8061,36.9528,36.8061,36.9269,36156.0
2017-12-05 15:00:00,42.79,42.85,42.73,42.76,24203.0,36.9183,36.97,36.8665,36.8924,24203.0
2017-12-05 15:30:00,42.75,42.89,42.75,42.88,81681.0,36.8838,37.0045,36.8838,36.9959,81681.0
2017-12-06 09:30:00,42.95,43.0,42.83,42.97,117932.0,37.0563,37.0995,36.9528,37.0736,117932.0
2017-12-06 10:00:00,42.95,43.03,42.87,43.01,30547.0,37.0563,37.1253,36.9873,37.1081,30547.0
2017-12-06 10:30:00,42.99,43.09,42.87,42.89,44204.0,37.0908,37.1771,36.9873,37.0045,44204.0
2017-12-06 11:00:00,42.91,42.99,42.89,42.99,22634.0,37.0218,37.0908,37.0045,37.0908,22634.0
2017-12-06 11:30:00,43.0,43.01,42.97,43.01,18207.0,37.0995,37.1081,37.0736,37.1081,18207.0
2017-12-06 12:00:00,43.04,43.17,43.04,43.14,30695.0,37.134,37.2461,37.134,37.2202,30695.0
2017-12-06 12:30:00,43.14,43.16,43.01,43.07,24304.0,37.2202,37.2375,37.1081,37.1598,24304.0
2017-12-06 13:00:00,43.08,43.13,43.08,43.09,7777.0,37.1685,37.2116,37.1685,37.1771,7777.0
2017-12-06 13:30:00,43.05,43.05,42.98,43.03,8550.0,37.1426,37.1426,37.0822,37.1253,8550.0
2017-12-06 14:00:00,43.05,43.06,42.98,43.05,14262.0,37.1426,37.1512,37.0822,37.1426,14262.0
2017-12-06 14:30:00,43.08,43.1,43.02,43.09,12270.0,37.1685,37.1857,37.1167,37.1771,12270.0
2017-12-06 15:00:00,43.08,43.09,43.04,43.04,14400.0,37.1685,37.1771,37.134,37.134,14400.0
2017-12-06 15:30:00,43.06,43.12,43.02,43.09,23455.0,37.1512,37.203,37.1167,37.1771,23455.0
2017-12-07 09:30:00,43.08,43.13,42.85,42.85,75517.0,37.1685,37.2116,36.97,36.97,75517.0
2017-12-07 10:00:00,42.84,42.93,42.74,42.75,38025.0,36.9614,37.0391,36.8751,36.8838,38025.0
2017-12-07 10:30:00,42.75,42.75,42.69,42.71,10206.0,36.8838,36.8838,36.832,36.8492,10206.0
2017-12-07 11:00:00,42.71,42.81,42.67,42.71,15532.0,36.8492,36.9355,36.8147,36.8492,15532.0
2017-12-07 11:30:00,42.63,42.69,42.63,42.64,7600.0,36.7802,36.832,36.7802,36.7889,7600.0
2017-12-07 12:00:00,42.65,42.75,42.65,42.74,9383.0,36.7975,36.8838,36.7975,36.8751,9383.0
2017-12-07 12:30:00,42.78,42.78,42.76,42.77,3451.0,36.9096,36.9096,36.8924,36.901,3451.0
2017-12-07 13:00:00,42.75,42.86,42.74,42.8,12878.0,36.8838,36.9787,36.8751,36.9269,12878.0
2017-12-07 13:30:00,42.8,42.86,42.78,42.85,14520.0,36.9269,36.9787,36.9096,36.97,14520.0
2017-12-07 14:00:00,42.84,42.84,42.81,42.84,12940.0,36.9614,36.9614,36.9355,36.9614,12940.0
2017-12-07 14:30:00,42.85,42.87,42.81,42.82,19319.0,36.97,36.9873,36.9355,36.9442,19319.0
2017-12-07 15:00:00,42.81,42.84,42.78,42.8,23350.0,36.9355,36.9614,36.9096,36.9269,23350.0
2017-12-07 15:30:00,42.8,42.83,42.78,42.79,22043.0,36.9269,36.9528,36.9096,36.9183,22043.0
2017-12-08 09:30:00,42.61,42.73,42.59,42.67,58159.0,36.763,36.8665,36.7457,36.8147,58159.0
2017-12-08 10:00:00,42.68,42.75,42.66,42.72,22075.0,36.8234,36.8838,36.8061,36.8579,22075.0
2017-12-08 10:30:00,42.68,42.7,42.63,42.64,7752.0,36.8234,36.8406,36.7802,36.7889,7752.0
2017-12-08 11:00:00,42.63,42.71,42.61,42.71,7220.0,36.7802,36.8492,36.763,36.8492,7220.0
2017-12-08 11:30:00,42.7,42.7,42.6,42.61,8220.0,36.8406,36.8406,36.7543,36.763,8220.0
2017-12-08 12:00:00,42.61,42.62,42.56,42.57,12746.0,36.763,36.7716,36.7198,36.7285,12746.0
2017-12-08 12:30:00,42.57,42.58,42.54,42.57,5594.0,36.7285,36.7371,36.7026,36.7285,5594.0
2017-12-08 13:00:00,42.57,42.65,42.56,42.65,20679.0,36.7285,36.7975,36.7198,36.7975,20679.0
2017-12-08 13:30:00,42.64,42.67,42.62,42.66,7030.0,36.7889,36.8147,36.7716,36.8061,7030.0
2017-12-08 14:00:00,42.66,42.78,42.66,42.72,9274.0,36.8061,36.9096,36.8061,36.8579,9274.0
2017-12-08 14:30:00,42.73,42.74,42.7,42.74,4519.0,36.8665,36.8751,36.8406,36.8751,4519.0
2017-12-08 15:00:00,42.73,42.76,42.69,42.71,5191.0,36.8665,36.8924,36.832,36.8492,5191.0
2017-12-08 15:30:00,42.71,42.78,42.71,42.76,24156.0,36.8492,36.9096,36.8492,36.8924,24156.0
2017-12-11 09:30:00,42.71,42.72,42.58,42.65,62711.0,36.8492,36.8579,36.7371,36.7975,62711.0
2017-12-11 10:00:00,42.63,42.8,42.63,42.77,22030.0,36.7802,36.9269,36.7802,36.901,22030.0
2017-12-11 10:30:00,42.79,42.79,42.7,42.75,11196.0,36.9183,36.9183,36.8406,36.8838,11196.0
2017-12-11 11:00:00,42.76,42.81,42.72,42.72,13036.0,36.8924,36.9355,36.8579,36.8579,13036.0
2017-12-11 11:30:00,42.71,42.72,42.68,42.69,4463.0,36.8492,36.8579,36.8234,36.832,4463.0
2017-12-11 12:00:00,42.7,42.7,42.65,42.69,5335.0,36.8406,36.8406,36.7975,36.832,5335.0
2017-12-11 12:30:00,42.7,42.71,42.68,42.71,2303.0,36.8406,36.8492,36.8234,36.8492,2303.0
2017-12-11 13:00:00,42.71,42.77,42.7,42.77,12643.0,36.8492,36.901,36.8406,36.901,12643.0
2017-12-11 13:30:00,42.77,42.8,42.75,42.75,5900.0,36.901,36.9269,36.8838,36.8838,5900.0
2017-12-11 14:00:00,42.76,42.8,42.75,42.79,4047.0,36.8924,36.9269,36.8838,36.9183,4047.0
2017-12-11 14:30:00,42.8,42.82,42.79,42.8,3216.0,36.9269,36.9442,36.9183,36.9269,3216.0
2017-12-11 15:00:00,42.8,42.88,42.8,42.88,10318.0,36.9269,36.9959,36.9269,36.9959,10318.0
2017-12-11 15:30:00,42.87,42.87,42.79,42.8,22738.0,36.9873,36.9873,36.9183,36.9269,22738.0
2017-12-12 09:30:00,42.71,42.77,42.67,42.73,32991.0,36.8492,36.901,36.8147,36.8665,32991.0
2017-12-12 10:00:00,42.74,42.74,42.65,42.68,25892.0,36.8751,36.8751,36.7975,36.8234,25892.0
2017-12-12 10:30:00,42.73,42.75,42.67,42.69,16232.0,36.8665,36.8838,36.8147,36.832,16232.0
2017-12-12 11:00:00,42.68,42.71,42.63,42.67,5830.0,36.8234,36.8492,36.7802,36.8147,5830.0
2017-12-12 11:30:00,42.67,42.73,42.65,42.7,7756.0,36.8147,36.8665,36.7975,36.8406,7756.0
2017-12-12 12:00:00,42.71,42.77,42.7,42.77,3880.0,36.8492,36.901,36.8406,36.901,3880.0
2017-12-12 12:30:00,42.77,42.78,42.71,42.72,3629.0,36.901,36.9096,36.8492,36.8579,3629.0
2017-12-12 13:00:00,42.72,42.77,42.71,42.76,12724.0,36.8579,36.901,36.8492,36.8924,12724.0
2017-12-12 13:30:00,42.77,42.78,42.73,42.78,4456.0,36.901,36.9096,36.8665,36.9096,4456.0
2017-12-12 14:00:00,42.79,42.79,42.73,42.74,5866.0,36.9183,36.9183,36.8665,36.8751,5866.0
2017-12-12 14:30:00,42.71,42.8,42.71,42.79,21664.0,36.8492,36.9269,36.8492,36.9183,21664.0
2017-12-12 15:00:00,42.79,42.87,42.79,42.87,12945.0,36.9183,36.9873,36.9183,36.9873,12945.0
2017-12-12 15:30:00,42.87,42.93,42.86,42.92,16424.0,36.9873,37.0391,36.9787,37.0304,16424.0
2017-12-13 09:30:00,42.92,42.92,42.55,42.56,40434.0,37.0304,37.0304,36.7112,36.7198,40434.0
2017-12-13 10:00:00,42.56,42.65,42.56,42.62,37314.0,36.7198,36.7975,36.7198,36.7716,37314.0
2017-12-13 10:30:00,42.62,42.65,42.55,42.62,88793.0,36.7716,36.7975,36.7112,36.7716,88793.0
2017-12-13 11:00:00,42.63,42.66,42.58,42.61,23114.0,36.7802,36.8061,36.7371,36.763,23114.0
2017-12-13 11:30:00,42.59,42.61,42.42,42.42,42761.0,36.7457,36.763,36.599,36.599,42761.0
2017-12-13 12:00:00,42.41,42.64,42.4,42.58,43380.0,36.5904,36.7889,36.5818,36.7371,43380.0
2017-12-13 12:30:00,42.61,42.65,42.59,42.63,7231.0,36.763,36.7975,36.7457,36.7802,7231.0
2017-12-13 13:00:00,42.64,42.69,42.64,42.67,5155.0,36.7889,36.832,36.7889,36.8147,5155.0
2017-12-13 13:30:00,42.67,42.69,42.62,42.63,8502.0,36.8147,36.832,36.7716,36.7802,8502.0
2017-12-13 14:00:00,42.61,42.62,42.53,42.57,6370.0,36.763,36.7716,36.6939,36.7285,6370.0
2017-12-13 14:30:00,42.57,42.58,42.53,42.56,14405.0,36.7285,36.7371,36.6939,36.7198,14405.0
2017-12-13 15:00:00,42.57,42.65,42.57,42.65,31117.0,36.7285,36.7975,36.7285,36.7975,31117.0
2017-12-13 15:30:00,42.65,42.7,42.64,42.67,14778.0,36.7975,36.8406,36.7889,36.8147,14778.0
2017-12-14 09:30:00,42.64,42.69,42.58,42.61,22882.0,36.7889,36.832,36.7371,36.763,22882.0
2017-12-14 10:00:00,42.62,42.76,42.61,42.69,29596.0,36.7716,36.8924,36.763,36.832,29596.0
2017-12-14 10:30:00,42.7,42.7,42.56,42.68,172478.0,36.8406,36.8406,36.7198,36.8234,172478.0
2017-12-14 11:00:00,42.68,42.85,42.68,42.68,24869.0,36.8234,36.97,36.8234,36.8234,24869.0
2017-12-14 11:30:00,42.69,42.7,42.66,42.68,13406.0,36.832,36.8406,36.8061,36.8234,13406.0
2017-12-14 12:00:00,42.67,42.77,42.66,42.76,11778.0,36.8147,36.901,36.8061,36.8924,11778.0
2017-12-14 12:30:00,42.77,42.82,42.76,42.82,2792.0,36.901,36.9442,36.8924,36.9442,2792.0
2017-12-14 13:00:00,42.83,42.9,42.82,42.89,10691.0,36.9528,37.0132,36.9442,37.0045,10691.0
2017-12-14 13:30:00,42.91,43.17,42.91,43.16,56064.0,37.0218,37.2461,37.0218,37.2375,56064.0
2017-12-14 14:00:00,43.17,43.26,43.04,43.26,50555.0,37.2461,37.3238,37.134,37.3238,50555.0
2017-12-14 14:30:00,43.27,43.27,43.08,43.08,26481.0,37.3324,37.3324,37.1685,37.1685,26481.0
2017-12-14 15:00:00,43.12,43.22,43.12,43.16,32168.0,37.203,37.2893,37.203,37.2375,32168.0
2017-12-14 15:30:00,43.17,43.18,43.04,43.14,38510.0,37.2461,37.2548,37.134,37.2202,38510.0
2017-12-15 09:30:00,42.85,42.97,42.8,42.82,25005.0,36.97,37.0736,36.9269,36.9442,25005.0
2017-12-15 10:00:00,42.8,42.81,42.62,42.68,96723.0,36.9269,36.9355,36.7716,36.8234,96723.0
2017-12-15 10:30:00,42.7,42.73,42.66,42.7,28937.0,36.8406,36.8665,36.8061,36.8406,28937.0
2017-12-15 11:00:00,42.71,42.71,42.54,42.54,29349.0,36.8492,36.8492,36.7026,36.7026,29349.0
2017-12-15 11:30:00,42.51,42.6,42.47,42.56,44681.0,36.6767,36.7543,36.6422,36.7198,44681.0
2017-12-15 12:00:00,42.55,42.59,42.52,42.52,16508.0,36.7112,36.7457,36.6853,36.6853,16508.0
2017-12-15 12:30:00,42.52,42.53,42.41,42.47,26168.0,36.6853,36.6939,36.5904,36.6422,26168.0
2017-12-15 13:00:00,42.47,42.52,42.46,42.49,17403.0,36.6422,36.6853,36.6336,36.6594,17403.0
2017-12-15 13:30:00,42.47,42.51,42.39,42.4,262609.0,36.6422,36.6767,36.5732,36.5818,262609.0
2017-12-15 14:00:00,42.41,42.41,42.31,42.33,50894.0,36.5904,36.5904,36.5041,36.5214,50894.0
2017-12-15 14:30:00,42.33,42.37,42.29,42.36,29954.0,36.5214,36.5559,36.4869,36.5473,29954.0
2017-12-15 15:00:00,42.33,42.33,42.23,42.25,65626.0,36.5214,36.5214,36.4351,36.4524,65626.0
2017-12-15 15:30:00,42.25,42.53,42.24,42.52,77902.0,36.4524,36.6939,36.4437,36.6853,77902.0
2017-12-18 09:30:00,42.12,42.16,41.84,41.84,121835.0,36.3402,36.3747,36.0986,36.0986,121835.0
2017-12-18 10:00:00,41.84,41.94,41.84,41.94,29204.0,36.0986,36.1849,36.0986,36.1849,29204.0
2017-12-18 10:30:00,41.96,41.99,41.9,41.91,24456.0,36.2022,36.228,36.1504,36.159,24456.0
2017-12-18 11:00:00,41.92,41.97,41.89,41.97,12005.0,36.1677,36.2108,36.1418,36.2108,12005.0
2017-12-18 11:30:00,41.97,41.97,41.92,41.92,22668.0,36.2108,36.2108,36.1677,36.1677,22668.0
2017-12-18 12:00:00,41.91,42.01,41.9,42.0,13697.0,36.159,36.2453,36.1504,36.2367,13697.0
2017-12-18 12:30:00,41.99,42.05,41.99,42.05,12290.0,36.228,36.2798,36.228,36.2798,12290.0
2017-12-18 13:00:00,42.04,42.05,42.01,42.03,15392.0,36.2712,36.2798,36.2453,36.2626,15392.0
2017-12-18 13:30:00,42.02,42.07,42.02,42.06,35109.0,36.2539,36.2971,36.2539,36.2884,35109.0
2017-12-18 14:00:00,42.06,42.07,42.03,42.06,20756.0,36.2884,36.2971,36.2626,36.2884,20756.0
2017-12-18 14:30:00,42.07,42.07,42.0,42.0,11124.0,36.2971,36.2971,36.2367,36.2367,11124.0
2017-12-18 15:00:00,42.01,42.06,41.96,42.06,9737.0,36.2453,36.2884,36.2022,36.2884,9737.0
2017-12-18 15:30:00,42.06,42.06,41.95,41.95,26601.0,36.2884,36.2884,36.1935,36.1935,26601.0
2017-12-19 09:30:00,41.88,41.98,41.84,41.95,44001.0,36.1331,36.2194,36.0986,36.1935,44001.0
2017-12-19 10:00:00,41.96,42.01,41.94,41.97,22485.0,36.2022,36.2453,36.1849,36.2108,22485.0
2017-12-19 10:30:00,41.98,42.02,41.95,41.98,20767.0,36.2194,36.2539,36.1935,36.2194,20767.0
2017-12-19 11:00:00,41.97,42.04,41.97,42.0,20048.0,36.2108,36.2712,36.2108,36.2367,20048.0
2017-12-19 11:30:00,42.01,42.08,42.01,42.07,6765.0,36.2453,36.3057,36.2453,36.2971,6765.0
2017-12-19 12:00:00,42.09,42.19,42.09,42.17,8516.0,36.3143,36.4006,36.3143,36.3833,8516.0
2017-12-19 12:30:00,42.19,42.24,42.13,42.15,21939.0,36.4006,36.4437,36.3488,36.3661,21939.0
2017-12-19 13:00:00,42.15,42.16,42.11,42.13,10289.0,36.3661,36.3747,36.3316,36.3488,10289.0
2017-12-19 13:30:00,42.16,42.18,42.13,42.15,12974.0,36.3747,36.392,36.3488,36.3661,12974.0
2017-12-19 14:00:00,42.18,42.2,42.14,42.14,18371.0,36.392,36.4092,36.3575,36.3575,18371.0
2017-12-19 14:30:00,42.18,42.27,42.18,42.25,11751.0,36.392,36.4696,36.392,36.4524,11751.0
2017-12-19 15:00:00,42.25,42.35,42.25,42.29,27717.0,36.4524,36.5386,36.4524,36.4869,27717.0
2017-12-19 15:30:00,42.27,42.33,42.23,42.29,74854.0,36.4696,36.5214,36.4351,36.4869,74854.0
2017-12-20 09:30:00,42.09,42.24,42.06,42.18,15965.0,36.3143,36.4437,36.2884,36.392,15965.0
2017-12-20 10:00:00,42.15,42.3,42.14,42.29,7900.0,36.3661,36.4955,36.3575,36.4869,7900.0
2017-12-20 10:30:00,42.28,42.31,42.25,42.25,5026.0,36.4783,36.5041,36.4524,36.4524,5026.0
2017-12-20 11:00:00,42.22,42.23,42.16,42.16,22031.0,36.4265,36.4351,36.3747,36.3747,22031.0
2017-12-20 11:30:00,42.18,42.21,42.15,42.21,15475.0,36.392,36.4179,36.3661,36.4179,15475.0
2017-12-20 12:00:00,42.21,42.21,42.17,42.18,5120.0,36.4179,36.4179,36.3833,36.392,5120.0
2017-12-20 12:30:00,42.17,42.22,42.14,42.15,7781.0,36.3833,36.4265,36.3575,36.3661,7781.0
2017-12-20 13:00:00,42.14,42.16,42.13,42.13,50055.0,36.3575,36.3747,36.3488,36.3488,50055.0
2017-12-20 13:30:00,42.14,42.14,42.06,42.08,6311.0,36.3575,36.3575,36.2884,36.3057,6311.0
2017-12-20 14:00:00,42.09,42.12,42.08,42.11,27233.0,36.3143,36.3402,36.3057,36.3316,27233.0
2017-12-20 14:30:00,42.12,42.18,42.11,42.15,11165.0,36.3402,36.392,36.3316,36.3661,11165.0
2017-12-20 15:00:00,42.16,42.16,42.13,42.16,37144.0,36.3747,36.3747,36.3488,36.3747,37144.0
2017-12-20 15:30:00,42.18,42.22,42.15,42.2,33378.0,36.392,36.4265,36.3661,36.4092,33378.0
2017-12-21 09:30:00,42.07,42.12,41.99,42.12,39456.0,36.2971,36.3402,36.228,36.3402,39456.0
2017-12-21 10:00:00,42.1,42.11,42.03,42.08,10092.0,36.323,36.3316,36.2626,36.3057,10092.0
2017-12-21 10:30:00,42.07,42.07,42.01,42.02,51713.0,36.2971,36.2971,36.2453,36.2539,51713.0
2017-12-21 11:00:00,42.02,42.02,41.96,41.96,11379.0,36.2539,36.2539,36.2022,36.2022,11379.0
2017-12-21 11:30:00,41.95,41.97,41.93,41.95,9481.0,36.1935,36.2108,36.1763,36.1935,9481.0
2017-12-21 12:00:00,41.96,41.99,41.95,41.95,3520.0,36.2022,36.228,36.1935,36.1935,3520.0
2017-12-21 12:30:00,41.96,41.99,41.94,41.94,2256.0,36.2022,36.228,36.1849,36.1849,2256.0
2017-12-21 13:00:00,41.94,41.95,41.9,41.92,4444.0,36.1849,36.1935,36.1504,36.1677,4444.0
2017-12-21 13:30:00,41.93,41.93,41.92,41.92,2410.0,36.1763,36.1763,36.1677,36.1677,2410.0
2017-12-21 14:00:00,41.94,41.99,41.94,41.96,10843.0,36.1849,36.228,36.1849,36.2022,10843.0
2017-12-21 14:30:00,41.96,41.96,41.9,41.91,13690.0,36.2022,36.2022,36.1504,36.159,13690.0
2017-12-21 15:00:00,41.92,41.93,41.88,41.89,8073.0,36.1677,36.1763,36.1331,36.1418,8073.0
2017-12-21 15:30:00,41.91,42.04,41.9,42.02,13954.0,36.159,36.2712,36.1504,36.2539,13954.0
2017-12-22 09:30:00,42.04,42.17,42.04,42.11,45380.0,36.2712,36.3833,36.2712,36.3316,45380.0
2017-12-22 10:00:00,42.12,42.19,42.11,42.15,33264.0,36.3402,36.4006,36.3316,36.3661,33264.0
2017-12-22 10:30:00,42.15,42.15,42.11,42.13,6342.0,36.3661,36.3661,36.3316,36.3488,6342.0
2017-12-22 11:00:00,42.12,42.16,42.09,42.11,11026.0,36.3402,36.3747,36.3143,36.3316,11026.0
2017-12-22 11:30:00,42.12,42.15,42.11,42.15,13424.0,36.3402,36.3661,36.3316,36.3661,13424.0
2017-12-22 12:00:00,42.13,42.14,42.1,42.1,1049.0,36.3488,36.3575,36.323,36.323,1049.0
2017-12-22 12:30:00,42.1,42.12,42.09,42.11,1374.0,36.323,36.3402,36.3143,36.3316,1374.0
2017-12-22 13:00:00,42.12,42.12,42.1,42.11,20700.0,36.3402,36.3402,36.323,36.3316,20700.0
2017-12-22 13:30:00,42.1,42.1,42.07,42.08,1427.0,36.323,36.323,36.2971,36.3057,1427.0
2017-12-22 14:00:00,42.1,42.1,42.06,42.07,2250.0,36.323,36.323,36.2884,36.2971,2250.0
2017-12-22 14:30:00,42.07,42.09,42.06,42.09,2990.0,36.2971,36.3143,36.2884,36.3143,2990.0
2017-12-22 15:00:00,42.09,42.12,42.09,42.11,9396.0,36.3143,36.3402,36.3143,36.3316,9396.0
2017-12-22 15:30:00,42.12,42.16,42.08,42.11,74493.0,36.3402,36.3747,36.3057,36.3316,74493.0
2017-12-26 09:30:00,42.09,42.14,42.04,42.07,59738.0,36.3381,36.3813,36.2949,36.3208,59738.0
2017-12-26 10:00:00,42.07,42.08,42.03,42.05,6347.0,36.3208,36.3295,36.2863,36.3036,6347.0
2017-12-26 10:30:00,42.07,42.15,42.04,42.14,21703.0,36.3208,36.3899,36.2949,36.3813,21703.0
2017-12-26 11:00:00,42.15,42.15,42.06,42.06,5439.0,36.3899,36.3899,36.3122,36.3122,5439.0
2017-12-26 11:30:00,42.06,42.07,42.05,42.06,12258.0,36.3122,36.3208,36.3036,36.3122,12258.0
2017-12-26 12:00:00,42.06,42.07,42.03,42.04,13907.0,36.3122,36.3208,36.2863,36.2949,13907.0
2017-12-26 12:30:00,42.04,42.06,42.02,42.06,6119.0,36.2949,36.3122,36.2777,36.3122,6119.0
2017-12-26 13:00:00,42.05,42.06,42.03,42.05,3850.0,36.3036,36.3122,36.2863,36.3036,3850.0
2017-12-26 13:30:00,42.04,42.05,42.02,42.05,17355.0,36.2949,36.3036,36.2777,36.3036,17355.0
2017-12-26 14:00:00,42.06,42.07,42.02,42.05,11214.0,36.3122,36.3208,36.2777,36.3036,11214.0
2017-12-26 14:30:00,42.05,42.05,42.03,42.04,4709.0,36.3036,36.3036,36.2863,36.2949,4709.0
2017-12-26 15:00:00,42.04,42.08,42.03,42.07,14691.0,36.2949,36.3295,36.2863,36.3208,14691.0
2017-12-26 15:30:00,42.08,42.09,42.04,42.06,55891.0,36.3295,36.3381,36.2949,36.3122,55891.0
2017-12-27 09:30:00,42.05,42.08,41.98,41.98,8761.0,36.3036,36.3295,36.2431,36.2431,8761.0
2017-12-27 10:00:00,41.97,41.97,41.93,41.94,7172.0,36.2345,36.2345,36.2,36.2086,7172.0
2017-12-27 10:30:00,41.96,41.96,41.91,41.94,11605.0,36.2259,36.2259,36.1827,36.2086,11605.0
2017-12-27 11:00:00,41.93,41.93,41.91,41.92,12746.0,36.2,36.2,36.1827,36.1913,12746.0
2017-12-27 11:30:00,41.92,41.93,41.87,41.9,3112.0,36.1913,36.2,36.1482,36.1741,3112.0
2017-12-27 12:00:00,41.89,42.0,41.89,41.99,3313.0,36.1654,36.2604,36.1654,36.2518,3313.0
2017-12-27 12:30:00,41.99,41.99,41.97,41.97,300.0,36.2518,36.2518,36.2345,36.2345,300.0
2017-12-27 13:00:00,42.05,42.16,42.04,42.11,12543.0,36.3036,36.3985,36.2949,36.3554,12543.0
2017-12-27 13:30:00,42.15,42.18,42.08,42.09,11452.0,36.3899,36.4158,36.3295,36.3381,11452.0
2017-12-27 14:00:00,42.07,42.09,42.07,42.08,13758.0,36.3208,36.3381,36.3208,36.3295,13758.0
2017-12-27 14:30:00,42.07,42.08,42.07,42.08,1300.0,36.3208,36.3295,36.3208,36.3295,1300.0
2017-12-27 15:00:00,42.05,42.09,42.04,42.07,4920.0,36.3036,36.3381,36.2949,36.3208,4920.0
2017-12-27 15:30:00,42.07,42.11,42.05,42.08,37913.0,36.3208,36.3554,36.3036,36.3295,37913.0
2017-12-28 09:30:00,42.04,42.12,42.01,42.12,16859.0,36.2949,36.364,36.269,36.364,16859.0
2017-12-28 10:00:00,42.09,42.1,42.07,42.09,18521.0,36.3381,36.3467,36.3208,36.3381,18521.0
2017-12-28 10:30:00,42.09,42.12,42.06,42.08,23545.0,36.3381,36.364,36.3122,36.3295,23545.0
2017-12-28 11:00:00,42.07,42.11,42.04,42.04,22159.0,36.3208,36.3554,36.2949,36.2949,22159.0
2017-12-28 11:30:00,42.05,42.05,42.0,42.0,17745.0,36.3036,36.3036,36.2604,36.2604,17745.0
2017-12-28 12:00:00,42.0,42.01,41.97,41.99,13604.0,36.2604,36.269,36.2345,36.2518,13604.0
2017-12-28 12:30:00,41.99,42.04,41.99,42.04,18789.0,36.2518,36.2949,36.2518,36.2949,18789.0
2017-12-28 13:00:00,42.03,42.04,42.02,42.03,7227.0,36.2863,36.2949,36.2777,36.2863,7227.0
2017-12-28 13:30:00,42.03,42.03,42.0,42.01,4006.0,36.2863,36.2863,36.2604,36.269,4006.0
2017-12-28 14:00:00,42.0,42.02,41.99,42.02,6959.0,36.2604,36.2777,36.2518,36.2777,6959.0
2017-12-28 14:30:00,42.01,42.02,41.99,42.0,8651.0,36.269,36.2777,36.2518,36.2604,8651.0
2017-12-28 15:00:00,42.0,42.01,42.0,42.01,181734.0,36.2604,36.269,36.2604,36.269,181734.0
2017-12-28 15:30:00,42.02,42.02,41.94,41.94,30616.0,36.2777,36.2777,36.2086,36.2086,30616.0
2017-12-29 09:30:00,41.81,42.01,41.8,42.0,35526.0,36.0964,36.269,36.0877,36.2604,35526.0
2017-12-29 10:00:00,41.99,42.03,41.96,41.96,17849.0,36.2518,36.2863,36.2259,36.2259,17849.0
2017-12-29 10:30:00,41.94,41.99,41.94,41.96,21593.0,36.2086,36.2518,36.2086,36.2259,21593.0
2017-12-29 11:00:00,41.96,42.02,41.94,42.0,38005.0,36.2259,36.2777,36.2086,36.2604,38005.0
2017-12-29 11:30:00,42.0,42.02,41.97,42.0,50295.0,36.2604,36.2777,36.2345,36.2604,50295.0
2017-12-29 12:00:00,41.98,42.0,41.96,41.99,37657.0,36.2431,36.2604,36.2259,36.2518,37657.0
2017-12-29 12:30:00,42.0,42.02,41.97,41.99,66790.0,36.2604,36.2777,36.2345,36.2518,66790.0
2017-12-29 13:00:00,41.99,42.03,41.96,41.97,13466.0,36.2518,36.2863,36.2259,36.2345,13466.0
2017-12-29 13:30:00,41.97,42.03,41.97,42.02,14734.0,36.2345,36.2863,36.2345,36.2777,14734.0
2017-12-29 14:00:00,42.04,42.08,42.04,42.05,10244.0,36.2949,36.3295,36.2949,36.3036,10244.0
2017-12-29 14:30:00,42.05,42.13,42.05,42.13,17209.0,36.3036,36.3726,36.3036,36.3726,17209.0
2017-12-29 15:00:00,42.13,42.16,42.09,42.12,30325.0,36.3726,36.3985,36.3381,36.364,30325.0
2017-12-29 15:30:00,42.11,42.29,42.1,42.28,53387.0,36.3554,36.5108,36.3467,36.5021,53387.0
2018-01-02 09:30:00,42.09,42.26,42.02,42.02,46920.0,36.3381,36.4849,36.2777,36.2777,46920.0
2018-01-02 10:00:00,41.99,41.99,41.88,41.94,22129.0,36.2518,36.2518,36.1568,36.2086,22129.0
2018-01-02 10:30:00,41.93,41.96,41.89,41.92,12140.0,36.2,36.2259,36.1654,36.1913,12140.0
2018-01-02 11:00:00,41.92,41.98,41.89,41.98,15070.0,36.1913,36.2431,36.1654,36.2431,15070.0
2018-01-02 11:30:00,41.96,42.05,41.96,41.99,48344.0,36.2259,36.3036,36.2259,36.2518,48344.0
2018-01-02 12:00:00,41.98,42.0,41.93,41.97,23121.0,36.2431,36.2604,36.2,36.2345,23121.0
2018-01-02 12:30:00,41.96,42.03,41.96,42.0,11641.0,36.2259,36.2863,36.2259,36.2604,11641.0
2018-01-02 13:00:00,41.99,42.01,41.98,42.01,14828.0,36.2518,36.269,36.2431,36.269,14828.0
2018-01-02 13:30:00,42.0,42.01,41.97,41.98,3883.0,36.2604,36.269,36.2345,36.2431,3883.0
2018-01-02 14:00:00,41.99,42.07,41.98,42.04,10720.0,36.2518,36.3208,36.2431,36.2949,10720.0
2018-01-02 14:30:00,42.06,42.06,42.04,42.04,4065.0,36.3122,36.3122,36.2949,36.2949,4065.0
2018-01-02 15:00:00,42.05,42.05,42.02,42.02,21155.0,36.3036,36.3036,36.2777,36.2777,21155.0
2018-01-02 15:30:00,42.01,42.04,41.88,41.88,61210.0,36.269,36.2949,36.1568,36.1568,61210.0
2018-01-03 09:30:00,41.87,41.93,41.8,41.8,37609.0,36.1482,36.2,36.0877,36.0877,37609.0
2018-01-03 10:00:00,41.82,41.88,41.76,41.76,47103.0,36.105,36.1568,36.0532,36.0532,47103.0
2018-01-03 10:30:00,41.76,41.87,41.75,41.84,16185.0,36.0532,36.1482,36.0446,36.1223,16185.0
2018-01-03 11:00:00,41.84,41.84,41.82,41.82,2400.0,36.1223,36.1223,36.105,36.105,2400.0
2018-01-03 11:30:00,41.85,41.95,41.84,41.95,14288.0,36.1309,36.2172,36.1223,36.2172,14288.0
2018-01-03 12:00:00,41.95,41.98,41.93,41.97,12164.0,36.2172,36.2431,36.2,36.2345,12164.0
2018-01-03 12:30:00,41.97,41.97,41.88,41.89,14271.0,36.2345,36.2345,36.1568,36.1654,14271.0
2018-01-03 13:00:00,41.9,41.9,41.86,41.87,5355.0,36.1741,36.1741,36.1395,36.1482,5355.0
2018-01-03 13:30:00,41.88,41.89,41.86,41.89,5683.0,36.1568,36.1654,36.1395,36.1654,5683.0
2018-01-03 14:00:00,41.88,41.88,41.83,41.84,11357.0,36.1568,36.1568,36.1136,36.1223,11357.0
2018-01-03 14:30:00,41.85,41.85,41.8,41.8,9561.0,36.1309,36.1309,36.0877,36.0877,9561.0
2018-01-03 15:00:00,41.8,41.81,41.78,41.78,10670.0,36.0877,36.0964,36.0705,36.0705,10670.0
2018-01-03 15:30:00,41.79,41.87,41.76,41.86,57233.0,36.0791,36.1482,36.0532,36.1395,57233.0
2018-01-04 09:30:00,41.62,41.73,41.57,41.64,63066.0,35.9323,36.0273,35.8892,35.9496,63066.0
2018-01-04 10:00:00,41.67,41.77,41.66,41.74,36387.0,35.9755,36.0618,35.9669,36.0359,36387.0
2018-01-04 10:30:00,41.74,41.77,41.73,41.73,91945.0,36.0359,36.0618,36.0273,36.0273,91945.0
2018-01-04 11:00:00,41.73,41.84,41.73,41.84,66281.0,36.0273,36.1223,36.0273,36.1223,66281.0
2018-01-04 11:30:00,41.82,41.85,41.81,41.82,4000.0,36.105,36.1309,36.0964,36.105,4000.0
2018-01-04 12:00:00,41.8,41.8,41.74,41.77,9582.0,36.0877,36.0877,36.0359,36.0618,9582.0
2018-01-04 12:30:00,41.77,41.79,41.71,41.75,8752.0,36.0618,36.0791,36.01,36.0446,8752.0
2018-01-04 13:00:00,41.75,41.76,41.7,41.7,30857.0,36.0446,36.0532,36.0014,36.0014,30857.0
2018-01-04 13:30:00,41.7,41.71,41.68,41.7,10370.0,36.0014,36.01,35.9841,36.0014,10370.0
2018-01-04 14:00:00,41.7,41.7,41.67,41.69,7722.0,36.0014,36.0014,35.9755,35.9928,7722.0
2018-01-04 14:30:00,41.69,41.7,41.67,41.69,20377.0,35.9928,36.0014,35.9755,35.9928,20377.0
2018-01-04 15:00:00,41.69,41.72,41.68,41.7,5859.0,35.9928,36.0187,35.9841,36.0014,5859.0
2018-01-04 15:30:00,41.7,41.76,41.68,41.74,60724.0,36.0014,36.0532,35.9841,36.0359,60724.0
2018-01-05 09:30:00,41.65,41.77,41.63,41.74,23594.0,35.9582,36.0618,35.941,36.0359,23594.0
2018-01-05 10:00:00,41.75,41.77,41.65,41.71,13854.0,36.0446,36.0618,35.9582,36.01,13854.0
2018-01-05 10:30:00,41.7,41.74,41.68,41.69,8291.0,36.0014,36.0359,35.9841,35.9928,8291.0
2018-01-05 11:00:00,41.72,41.72,41.67,41.68,5972.0,36.0187,36.0187,35.9755,35.9841,5972.0
2018-01-05 11:30:00,41.68,41.74,41.68,41.74,7811.0,35.9841,36.0359,35.9841,36.0359,7811.0
2018-01-05 12:00:00,41.75,41.76,41.72,41.75,8384.0,36.0446,36.0532,36.0187,36.0446,8384.0
2018-01-05 12:30:00,41.76,41.87,41.76,41.83,9995.0,36.0532,36.1482,36.0532,36.1136,9995.0
2018-01-05 13:00:00,41.82,41.85,41.81,41.82,5270.0,36.105,36.1309,36.0964,36.105,5270.0
2018-01-05 13:30:00,41.82,41.82,41.77,41.78,5060.0,36.105,36.105,36.0618,36.0705,5060.0
2018-01-05 14:00:00,41.77,41.77,41.74,41.75,4197.0,36.0618,36.0618,36.0359,36.0446,4197.0
2018-01-05 14:30:00,41.75,41.77,41.73,41.75,38811.0,36.0446,36.0618,36.0273,36.0446,38811.0
2018-01-05 15:00:00,41.75,41.76,41.69,41.7,3941.0,36.0446,36.0532,35.9928,36.0014,3941.0
2018-01-05 15:30:00,41.69,41.71,41.63,41.64,29834.0,35.9928,36.01,35.941,35.9496,29834.0
2018-01-08 09:30:00,41.69,42.0,41.65,41.91,103574.0,35.9928,36.2604,35.9582,36.1827,103574.0
2018-01-08 10:00:00,41.91,41.97,41.78,41.78,27650.0,36.1827,36.2345,36.0705,36.0705,27650.0
2018-01-08 10:30:00,41.79,41.86,41.76,41.81,9015.0,36.0791,36.1395,36.0532,36.0964,9015.0
2018-01-08 11:00:00,41.82,41.82,41.76,41.8,4267.0,36.105,36.105,36.0532,36.0877,4267.0
2018-01-08 11:30:00,41.79,41.8,41.75,41.77,4000.0,36.0791,36.0877,36.0446,36.0618,4000.0
2018-01-08 12:00:00,41.75,41.76,41.7,41.71,6260.0,36.0446,36.0532,36.0014,36.01,6260.0
2018-01-08 12:30:00,41.73,41.73,41.68,41.69,3938.0,36.0273,36.0273,35.9841,35.9928,3938.0
2018-01-08 13:00:00,41.68,41.68,41.57,41.59,15779.0,35.9841,35.9841,35.8892,35.9064,15779.0
2018-01-08 13:30:00,41.59,41.6,41.57,41.57,18598.0,35.9064,35.9151,35.8892,35.8892,18598.0
2018-01-08 14:00:00,41.57,41.58,41.53,41.57,16328.0,35.8892,35.8978,35.8546,35.8892,16328.0
2018-01-08 14:30:00,41.56,41.57,41.54,41.57,34058.0,35.8805,35.8892,35.8633,35.8892,34058.0
2018-01-08 15:00:00,41.57,41.58,41.55,41.58,6684.0,35.8892,35.8978,35.8719,35.8978,6684.0
2018-01-08 15:30:00,41.57,41.6,41.55,41.6,31622.0,35.8892,35.9151,35.8719,35.9151,31622.0
2018-01-09 09:30:00,41.52,41.56,41.48,41.55,40676.0,35.846,35.8805,35.8115,35.8719,40676.0
2018-01-09 10:00:00,41.55,41.6,41.52,41.53,18718.0,35.8719,35.9151,35.846,35.8546,18718.0
2018-01-09 10:30:00,41.54,41.66,41.54,41.63,20602.0,35.8633,35.9669,35.8633,35.941,20602.0
2018-01-09 11:00:00,41.62,41.63,41.55,41.56,10910.0,35.9323,35.941,35.8719,35.8805,10910.0
2018-01-09 11:30:00,41.56,41.58,41.55,41.58,5500.0,35.8805,35.8978,35.8719,35.8978,5500.0
2018-01-09 12:00:00,41.56,41.58,41.55,41.56,2350.0,35.8805,35.8978,35.8719,35.8805,2350.0
2018-01-09 12:30:00,41.55,41.55,41.5,41.51,11494.0,35.8719,35.8719,35.8287,35.8374,11494.0
2018-01-09 13:00:00,41.5,41.53,41.49,41.5,28263.0,35.8287,35.8546,35.8201,35.8287,28263.0
2018-01-09 13:30:00,41.51,41.52,41.46,41.47,8018.0,35.8374,35.846,35.7942,35.8028,8018.0
2018-01-09 14:00:00,41.48,41.53,41.47,41.53,9482.0,35.8115,35.8546,35.8028,35.8546,9482.0
2018-01-09 14:30:00,41.55,41.55,41.52,41.54,4830.0,35.8719,35.8719,35.846,35.8633,4830.0
2018-01-09 15:00:00,41.54,41.57,41.52,41.57,4250.0,35.8633,35.8892,35.846,35.8892,4250.0
2018-01-09 15:30:00,41.57,41.66,41.54,41.66,23622.0,35.8892,35.9669,35.8633,35.9669,23622.0
2018-01-10 09:30:00,41.75,41.89,41.7,41.81,61604.0,36.0446,36.1654,36.0014,36.0964,61604.0
2018-01-10 10:00:00,41.84,41.84,41.71,41.78,20995.0,36.1223,36.1223,36.01,36.0705,20995.0
2018-01-10 10:30:00,41.75,41.82,41.73,41.82,42889.0,36.0446,36.105,36.0273,36.105,42889.0
2018-01-10 11:00:00,41.81,41.81,41.73,41.78,4323.0,36.0964,36.0964,36.0273,36.0705,4323.0
2018-01-10 11:30:00,41.78,41.78,41.7,41.7,2178.0,36.0705,36.0705,36.0014,36.0014,2178.0
2018-01-10 12:00:00,41.72,41.72,41.63,41.63,16308.0,36.0187,36.0187,35.941,35.941,16308.0
2018-01-10 12:30:00,41.64,41.65,41.62,41.62,5828.0,35.9496,35.9582,35.9323,35.9323,5828.0
2018-01-10 13:00:00,41.6,41.64,41.59,41.61,8970.0,35.9151,35.9496,35.9064,35.9237,8970.0
2018-01-10 13:30:00,41.61,41.61,41.56,41.59,10431.0,35.9237,35.9237,35.8805,35.9064,10431.0
2018-01-10 14:00:00,41.59,41.69,41.59,41.67,10900.0,35.9064,35.9928,35.9064,35.9755,10900.0
2018-01-10 14:30:00,41.65,41.71,41.64,41.69,13216.0,35.9582,36.01,35.9496,35.9928,13216.0
2018-01-10 15:00:00,41.68,41.7,41.65,41.7,8626.0,35.9841,36.0014,35.9582,36.0014,8626.0
2018-01-10 15:30:00,41.7,41.71,41.64,41.66,18985.0,36.0014,36.01,35.9496,35.9669,18985.0
2018-01-11 09:30:00,41.58,41.6,41.35,41.37,46034.0,35.8978,35.9151,35.6992,35.7165,46034.0
2018-01-11 10:00:00,41.35,41.38,41.31,41.37,24592.0,35.6992,35.7251,35.6647,35.7165,24592.0
2018-01-11 10:30:00,41.32,41.32,41.11,41.12,36237.0,35.6733,35.6733,35.492,35.5007,36237.0
2018-01-11 11:00:00,41.12,41.12,41.06,41.11,47418.0,35.5007,35.5007,35.4489,35.492,47418.0
2018-01-11 11:30:00,41.12,41.15,41.08,41.1,11897.0,35.5007,35.5266,35.4661,35.4834,11897.0
2018-01-11 12:00:00,41.09,41.13,41.05,41.05,7133.0,35.4748,35.5093,35.4402,35.4402,7133.0
2018-01-11 12:30:00,41.04,41.04,40.93,40.94,30313.0,35.4316,35.4316,35.3366,35.3453,30313.0
2018-01-11 13:00:00,40.93,41.05,40.92,41.05,16707.0,35.3366,35.4402,35.328,35.4402,16707.0
2018-01-11 13:30:00,41.03,41.05,41.02,41.04,7149.0,35.423,35.4402,35.4143,35.4316,7149.0
2018-01-11 14:00:00,41.03,41.04,40.97,40.98,4689.0,35.423,35.4316,35.3712,35.3798,4689.0
2018-01-11 14:30:00,40.97,40.99,40.92,40.92,5031.0,35.3712,35.3884,35.328,35.328,5031.0
2018-01-11 15:00:00,40.93,40.93,40.9,40.91,10801.0,35.3366,35.3366,35.3107,35.3194,10801.0
2018-01-11 15:30:00,40.95,40.99,40.9,40.95,57911.0,35.3539,35.3884,35.3107,35.3539,57911.0
2018-01-12 09:30:00,40.86,40.94,40.83,40.87,31323.0,35.2762,35.3453,35.2503,35.2848,31323.0
2018-01-12 10:00:00,40.85,40.89,40.8,40.83,18961.0,35.2676,35.3021,35.2244,35.2503,18961.0
2018-01-12 10:30:00,40.82,40.83,40.7,40.7,28465.0,35.2417,35.2503,35.1381,35.1381,28465.0
2018-01-12 11:00:00,40.7,40.74,40.63,40.63,33152.0,35.1381,35.1726,35.0776,35.0776,33152.0
2018-01-12 11:30:00,40.62,40.65,40.59,40.64,31121.0,35.069,35.0949,35.0431,35.0863,31121.0
2018-01-12 12:00:00,40.67,40.71,40.67,40.71,166215.0,35.1122,35.1467,35.1122,35.1467,166215.0
2018-01-12 12:30:00,40.71,40.76,40.7,40.73,78877.0,35.1467,35.1899,35.1381,35.164,78877.0
2018-01-12 13:00:00,40.73,40.79,40.72,40.78,7936.0,35.164,35.2158,35.1553,35.2071,7936.0
2018-01-12 13:30:00,40.8,40.83,40.79,40.81,18168.0,35.2244,35.2503,35.2158,35.233,18168.0
2018-01-12 14:00:00,40.83,40.86,40.8,40.8,6495.0,35.2503,35.2762,35.2244,35.2244,6495.0
2018-01-12 14:30:00,40.78,40.85,40.78,40.83,4654.0,35.2071,35.2676,35.2071,35.2503,4654.0
2018-01-12 15:00:00,40.83,40.85,40.82,40.82,23964.0,35.2503,35.2676,35.2417,35.2417,23964.0
2018-01-12 15:30:00,40.83,40.84,40.77,40.77,41598.0,35.2503,35.2589,35.1985,35.1985,41598.0
2018-01-16 09:30:00,40.6,40.6,40.53,40.55,70845.0,35.0517,35.0517,34.9913,35.0086,70845.0
2018-01-16 10:00:00,40.54,40.57,40.44,40.5,38390.0,34.9999,35.0258,34.9136,34.9654,38390.0
2018-01-16 10:30:00,40.5,40.62,40.5,40.61,21010.0,34.9654,35.069,34.9654,35.0604,21010.0
2018-01-16 11:00:00,40.63,40.69,40.59,40.59,30238.0,35.0776,35.1294,35.0431,35.0431,30238.0
2018-01-16 11:30:00,40.6,40.74,40.59,40.73,22192.0,35.0517,35.1726,35.0431,35.164,22192.0
2018-01-16 12:00:00,40.73,40.8,40.69,40.79,17385.0,35.164,35.2244,35.1294,35.2158,17385.0
2018-01-16 12:30:00,40.8,40.88,40.78,40.88,55649.0,35.2244,35.2935,35.2071,35.2935,55649.0
2018-01-16 13:00:00,40.88,40.92,40.87,40.91,15438.0,35.2935,35.328,35.2848,35.3194,15438.0
2018-01-16 13:30:00,40.91,41.03,40.91,41.02,19458.0,35.3194,35.423,35.3194,35.4143,19458.0
2018-01-16 14:00:00,41.02,41.18,41.01,41.18,34917.0,35.4143,35.5525,35.4057,35.5525,34917.0
2018-01-16 14:30:00,41.2,41.37,41.15,41.2,97950.0,35.5697,35.7165,35.5266,35.5697,97950.0
2018-01-16 15:00:00,41.21,41.21,41.09,41.13,37177.0,35.5784,35.5784,35.4748,35.5093,37177.0
2018-01-16 15:30:00,41.15,41.3,41.14,41.28,66673.0,35.5266,35.6561,35.5179,35.6388,66673.0
2018-01-17 09:30:00,41.12,41.24,41.11,41.22,63450.0,35.5007,35.6043,35.492,35.587,63450.0
2018-01-17 10:00:00,41.19,41.23,41.13,41.21,40738.0,35.5611,35.5956,35.5093,35.5784,40738.0
2018-01-17 10:30:00,41.2,41.2,41.09,41.15,24834.0,35.5697,35.5697,35.4748,35.5266,24834.0
2018-01-17 11:00:00,41.17,41.2,41.07,41.13,10656.0,35.5438,35.5697,35.4575,35.5093,10656.0
2018-01-17 11:30:00,41.12,41.15,41.1,41.1,22949.0,35.5007,35.5266,35.4834,35.4834,22949.0
2018-01-17 12:00:00,41.07,41.08,41.0,41.01,42952.0,35.4575,35.4661,35.3971,35.4057,42952.0
2018-01-17 12:30:00,41.02,41.03,40.99,41.01,9340.0,35.4143,35.423,35.3884,35.4057,9340.0
2018-01-17 13:00:00,41.0,41.04,40.97,40.99,7742.0,35.3971,35.4316,35.3712,35.3884,7742.0
2018-01-17 13:30:00,40.99,41.01,40.96,41.0,7606.0,35.3884,35.4057,35.3625,35.3971,7606.0
2018-01-17 14:00:00,40.97,40.97,40.89,40.92,18115.0,35.3712,35.3712,35.3021,35.328,18115.0
2018-01-17 14:30:00,40.93,40.93,40.83,40.83,10083.0,35.3366,35.3366,35.2503,35.2503,10083.0
2018-01-17 15:00:00,40.83,40.93,40.82,40.91,19838.0,35.2503,35.3366,35.2417,35.3194,19838.0
2018-01-17 15:30:00,40.91,40.95,40.88,40.89,73574.0,35.3194,35.3539,35.2935,35.3021,73574.0
2018-01-18 09:30:00,41.01,41.11,40.94,41.01,58138.0,35.4057,35.492,35.3453,35.4057,58138.0
2018-01-18 10:00:00,41.01,41.18,41.01,41.1,55099.0,35.4057,35.5525,35.4057,35.4834,55099.0
2018-01-18 10:30:00,41.08,41.15,41.04,41.14,27912.0,35.4661,35.5266,35.4316,35.5179,27912.0
2018-01-18 11:00:00,41.16,41.18,41.03,41.18,69912.0,35.5352,35.5525,35.423,35.5525,69912.0
2018-01-18 11:30:00,41.18,41.18,41.1,41.11,21730.0,35.5525,35.5525,35.4834,35.492,21730.0
2018-01-18 12:00:00,41.08,41.09,41.06,41.08,7500.0,35.4661,35.4748,35.4489,35.4661,7500.0
2018-01-18 12:30:00,41.08,41.08,41.05,41.06,167598.0,35.4661,35.4661,35.4402,35.4489,167598.0
2018-01-18 13:00:00,41.08,41.1,41.04,41.05,46566.0,35.4661,35.4834,35.4316,35.4402,46566.0
2018-01-18 13:30:00,41.06,41.07,41.04,41.04,1700.0,35.4489,35.4575,35.4316,35.4316,1700.0
2018-01-18 14:00:00,41.03,41.05,40.99,40.99,29702.0,35.423,35.4402,35.3884,35.3884,29702.0
2018-01-18 14:30:00,40.99,41.04,40.98,41.03,33421.0,35.3884,35.4316,35.3798,35.423,33421.0
2018-01-18 15:00:00,41.04,41.1,41.03,41.1,6546.0,35.4316,35.4834,35.423,35.4834,6546.0
2018-01-18 15:30:00,41.1,41.21,41.09,41.18,78108.0,35.4834,35.5784,35.4748,35.5525,78108.0
2018-01-19 09:30:00,41.16,41.16,41.08,41.08,36013.0,35.5352,35.5352,35.4661,35.4661,36013.0
2018-01-19 10:00:00,41.08,41.12,40.92,40.93,46324.0,35.4661,35.5007,35.328,35.3366,46324.0
2018-01-19 10:30:00,40.92,40.96,40.84,40.87,70680.0,35.328,35.3625,35.2589,35.2848,70680.0
2018-01-19 11:00:00,40.86,40.94,40.8,40.82,30965.0,35.2762,35.3453,35.2244,35.2417,30965.0
2018-01-19 11:30:00,40.83,40.84,40.79,40.83,18723.0,35.2503,35.2589,35.2158,35.2503,18723.0
2018-01-19 12:00:00,40.83,40.84,40.79,40.81,11555.0,35.2503,35.2589,35.2158,35.233,11555.0
2018-01-19 12:30:00,40.82,40.82,40.75,40.78,8325.0,35.2417,35.2417,35.1812,35.2071,8325.0
2018-01-19 13:00:00,40.77,40.79,40.76,40.76,8207.0,35.1985,35.2158,35.1899,35.1899,8207.0
2018-01-19 13:30:00,40.76,40.78,40.73,40.74,6463.0,35.1899,35.2071,35.164,35.1726,6463.0
2018-01-19 14:00:00,40.71,40.74,40.65,40.68,16697.0,35.1467,35.1726,35.0949,35.1208,16697.0
2018-01-19 14:30:00,40.68,40.7,40.64,40.68,27068.0,35.1208,35.1381,35.0863,35.1208,27068.0
2018-01-19 15:00:00,40.69,40.71,40.65,40.66,10423.0,35.1294,35.1467,35.0949,35.1035,10423.0
2018-01-19 15:30:00,40.67,40.69,40.62,40.64,44405.0,35.1122,35.1294,35.069,35.0863,44405.0
2018-01-22 09:30:00,40.71,40.72,40.64,40.67,15702.0,35.1467,35.1553,35.0863,35.1122,15702.0
2018-01-22 10:00:00,40.68,40.71,40.56,40.65,20107.0,35.1208,35.1467,35.0172,35.0949,20107.0
2018-01-22 10:30:00,40.66,40.68,40.58,40.65,20708.0,35.1035,35.1208,35.0345,35.0949,20708.0
2018-01-22 11:00:00,40.64,40.69,40.62,40.68,43454.0,35.0863,35.1294,35.069,35.1208,43454.0
2018-01-22 11:30:00,40.69,40.7,40.62,40.62,7070.0,35.1294,35.1381,35.069,35.069,7070.0
2018-01-22 12:00:00,40.57,40.58,40.51,40.52,57879.0,35.0258,35.0345,34.974,34.9827,57879.0
2018-01-22 12:30:00,40.53,40.58,40.51,40.58,19684.0,34.9913,35.0345,34.974,35.0345,19684.0
2018-01-22 13:00:00,40.59,40.6,40.56,40.58,6743.0,35.0431,35.0517,35.0172,35.0345,6743.0
2018-01-22 13:30:00,40.58,40.58,40.53,40.53,8603.0,35.0345,35.0345,34.9913,34.9913,8603.0
2018-01-22 14:00:00,40.53,40.59,40.53,40.58,33425.0,34.9913,35.0431,34.9913,35.0345,33425.0
2018-01-22 14:30:00,40.57,40.57,40.52,40.55,9487.0,35.0258,35.0258,34.9827,35.0086,9487.0
2018-01-22 15:00:00,40.54,40.54,40.52,40.53,7115.0,34.9999,34.9999,34.9827,34.9913,7115.0
2018-01-22 15:30:00,40.53,40.55,40.44,40.45,40181.0,34.9913,35.0086,34.9136,34.9222,40181.0
2018-01-23 09:30:00,40.49,40.58,40.43,40.56,34228.0,34.9568,35.0345,34.905,35.0172,34228.0
2018-01-23 10:00:00,40.58,40.61,40.53,40.59,31812.0,35.0345,35.0604,34.9913,35.0431,31812.0
2018-01-23 10:30:00,40.59,40.6,40.48,40.49,14041.0,35.0431,35.0517,34.9481,34.9568,14041.0
2018-01-23 11:00:00,40.48,40.49,40.41,40.41,10284.0,34.9481,34.9568,34.8877,34.8877,10284.0
2018-01-23 11:30:00,40.41,40.44,40.39,40.42,45125.0,34.8877,34.9136,34.8704,34.8963,45125.0
2018-01-23 12:00:00,40.4,40.43,40.37,40.39,9150.0,34.8791,34.905,34.8532,34.8704,9150.0
2018-01-23 12:30:00,40.4,40.42,40.37,40.4,7521.0,34.8791,34.8963,34.8532,34.8791,7521.0
2018-01-23 13:00:00,40.38,40.39,40.36,40.36,8781.0,34.8618,34.8704,34.8445,34.8445,8781.0
2018-01-23 13:30:00,40.36,40.37,40.28,40.33,34038.0,34.8445,34.8532,34.7755,34.8186,34038.0
2018-01-23 14:00:00,40.32,40.39,40.32,40.38,6823.0,34.81,34.8704,34.81,34.8618,6823.0
2018-01-23 14:30:00,40.36,40.36,40.22,40.24,8861.0,34.8445,34.8445,34.7237,34.7409,8861.0
2018-01-23 15:00:00,40.27,40.37,40.27,40.34,12318.0,34.7668,34.8532,34.7668,34.8273,12318.0
2018-01-23 15:30:00,40.34,40.34,40.27,40.31,64442.0,34.8273,34.8273,34.7668,34.8014,64442.0
2018-01-24 09:30:00,40.19,40.29,40.17,40.18,26981.0,34.6978,34.7841,34.6805,34.6891,26981.0
2018-01-24 10:00:00,40.17,40.25,40.13,40.25,18595.0,34.6805,34.7496,34.646,34.7496,18595.0
2018-01-24 10:30:00,40.25,40.4,40.23,40.35,19420.0,34.7496,34.8791,34.7323,34.8359,19420.0
2018-01-24 11:00:00,40.33,40.47,40.28,40.42,36397.0,34.8186,34.9395,34.7755,34.8963,36397.0
2018-01-24 11:30:00,40.49,40.59,40.49,40.52,21145.0,34.9568,35.0431,34.9568,34.9827,21145.0
2018-01-24 12:00:00,40.53,40.6,40.52,40.58,17316.0,34.9913,35.0517,34.9827,35.0345,17316.0
2018-01-24 12:30:00,40.58,40.66,40.57,40.59,16712.0,35.0345,35.1035,35.0258,35.0431,16712.0
2018-01-24 13:00:00,40.59,40.69,40.59,40.59,15989.0,35.0431,35.1294,35.0431,35.0431,15989.0
2018-01-24 13:30:00,40.56,40.57,40.44,40.48,23960.0,35.0172,35.0258,34.9136,34.9481,23960.0
2018-01-24 14:00:00,40.48,40.56,40.47,40.49,50741.0,34.9481,35.0172,34.9395,34.9568,50741.0
2018-01-24 14:30:00,40.49,40.53,40.45,40.48,7702.0,34.9568,34.9913,34.9222,34.9481,7702.0
2018-01-24 15:00:00,40.53,40.57,40.52,40.53,5524.0,34.9913,35.0258,34.9827,34.9913,5524.0
2018-01-24 15:30:00,40.53,40.59,40.52,40.56,99341.0,34.9913,35.0431,34.9827,35.0172,99341.0
2018-01-25 09:30:00,40.38,40.69,40.32,40.65,57365.0,34.8618,35.1294,34.81,35.0949,57365.0
2018-01-25 10:00:00,40.64,40.74,40.62,40.65,47753.0,35.0863,35.1726,35.069,35.0949,47753.0
2018-01-25 10:30:00,40.64,40.7,40.6,40.7,39924.0,35.0863,35.1381,35.0517,35.1381,39924.0
2018-01-25 11:00:00,40.72,40.72,40.62,40.66,40183.0,35.1553,35.1553,35.069,35.1035,40183.0
2018-01-25 11:30:00,40.65,40.65,40.55,40.55,23840.0,35.0949,35.0949,35.0086,35.0086,23840.0
2018-01-25 12:00:00,40.54,40.61,40.51,40.59,16072.0,34.9999,35.0604,34.974,35.0431,16072.0
2018-01-25 12:30:00,40.59,40.6,40.56,40.59,27080.0,35.0431,35.0517,35.0172,35.0431,27080.0
2018-01-25 13:00:00,40.6,40.63,40.56,40.59,14186.0,35.0517,35.0776,35.0172,35.0431,14186.0
2018-01-25 13:30:00,40.59,40.59,40.52,40.55,23197.0,35.0431,35.0431,34.9827,35.0086,23197.0
2018-01-25 14:00:00,40.55,40.63,40.53,40.61,19175.0,35.0086,35.0776,34.9913,35.0604,19175.0
2018-01-25 14:30:00,40.62,40.72,40.62,40.68,36633.0,35.069,35.1553,35.069,35.1208,36633.0
2018-01-25 15:00:00,40.69,40.74,40.61,40.62,24055.0,35.1294,35.1726,35.0604,35.069,24055.0
2018-01-25 15:30:00,40.63,40.65,40.54,40.54,54476.0,35.0776,35.0949,34.9999,34.9999,54476.0
2018-01-26 09:30:00,40.42,40.6,40.42,40.5,49448.0,34.8963,35.0517,34.8963,34.9654,49448.0
2018-01-26 10:00:00,40.48,40.56,40.43,40.54,21925.0,34.9481,35.0172,34.905,34.9999,21925.0
2018-01-26 10:30:00,40.51,40.57,40.46,40.55,9047.0,34.974,35.0258,34.9309,35.0086,9047.0
2018-01-26 11:00:00,40.57,40.58,40.5,40.54,14300.0,35.0258,35.0345,34.9654,34.9999,14300.0
2018-01-26 11:30:00,40.52,40.59,40.5,40.57,5507.0,34.9827,35.0431,34.9654,35.0258,5507.0
2018-01-26 12:00:00,40.57,40.57,40.54,40.55,6875.0,35.0258,35.0258,34.9999,35.0086,6875.0
2018-01-26 12:30:00,40.57,40.58,40.5,40.5,24578.0,35.0258,35.0345,34.9654,34.9654,24578.0
2018-01-26 13:00:00,40.51,40.52,40.46,40.48,13642.0,34.974,34.9827,34.9309,34.9481,13642.0
2018-01-26 13:30:00,40.48,40.51,40.47,40.47,4141.0,34.9481,34.974,34.9395,34.9395,4141.0
2018-01-26 14:00:00,40.46,40.49,40.45,40.48,14014.0,34.9309,34.9568,34.9222,34.9481,14014.0
2018-01-26 14:30:00,40.5,40.5,40.46,40.47,8115.0,34.9654,34.9654,34.9309,34.9395,8115.0
2018-01-26 15:00:00,40.48,40.49,40.4,40.41,15823.0,34.9481,34.9568,34.8791,34.8877,15823.0
2018-01-26 15:30:00,40.41,40.41,40.38,40.39,61115.0,34.8877,34.8877,34.8618,34.8704,61115.0
2018-01-29 09:30:00,40.55,40.55,40.35,40.43,56867.0,35.0086,35.0086,34.8359,34.905,56867.0
2018-01-29 10:00:00,40.45,40.5,40.36,40.37,28054.0,34.9222,34.9654,34.8445,34.8532,28054.0
2018-01-29 10:30:00,40.37,40.57,40.37,40.5,14114.0,34.8532,35.0258,34.8532,34.9654,14114.0
2018-01-29 11:00:00,40.51,40.58,40.5,40.56,31900.0,34.974,35.0345,34.9654,35.0172,31900.0
2018-01-29 11:30:00,40.54,40.55,40.49,40.52,20346.0,34.9999,35.0086,34.9568,34.9827,20346.0
2018-01-29 12:00:00,40.55,40.57,40.48,40.49,12547.0,35.0086,35.0258,34.9481,34.9568,12547.0
2018-01-29 12:30:00,40.48,40.51,40.45,40.45,9660.0,34.9481,34.974,34.9222,34.9222,9660.0
2018-01-29 13:00:00,40.45,40.46,40.42,40.46,19581.0,34.9222,34.9309,34.8963,34.9309,19581.0
2018-01-29 13:30:00,40.44,40.5,40.44,40.48,15858.0,34.9136,34.9654,34.9136,34.9481,15858.0
2018-01-29 14:00:00,40.47,40.51,40.45,40.5,8847.0,34.9395,34.974,34.9222,34.9654,8847.0
2018-01-29 14:30:00,40.48,40.54,40.47,40.49,30382.0,34.9481,34.9999,34.9395,34.9568,30382.0
2018-01-29 15:00:00,40.48,40.55,40.47,40.55,5559.0,34.9481,35.0086,34.9395,35.0086,5559.0
2018-01-29 15:30:00,40.55,40.65,40.53,40.63,53042.0,35.0086,35.0949,34.9913,35.0776,53042.0
2018-01-30 09:30:00,40.93,41.03,40.79,40.95,99213.0,35.3366,35.423,35.2158,35.3539,99213.0
2018-01-30 10:00:00,40.96,41.06,40.94,40.95,35466.0,35.3625,35.4489,35.3453,35.3539,35466.0
2018-01-30 10:30:00,40.92,40.92,40.77,40.77,30179.0,35.328,35.328,35.1985,35.1985,30179.0
2018-01-30 11:00:00,40.8,40.92,40.76,40.92,45612.0,35.2244,35.328,35.1899,35.328,45612.0
2018-01-30 11:30:00,40.92,40.94,40.84,40.93,66255.0,35.328,35.3453,35.2589,35.3366,66255.0
2018-01-30 12:00:00,40.96,40.98,40.93,40.98,13263.0,35.3625,35.3798,35.3366,35.3798,13263.0
2018-01-30 12:30:00,41.02,41.03,40.97,41.0,23002.0,35.4143,35.423,35.3712,35.3971,23002.0
2018-01-30 13:00:00,41.03,41.12,41.03,41.09,12624.0,35.423,35.5007,35.423,35.4748,12624.0
2018-01-30 13:30:00,41.1,41.1,40.91,40.93,33627.0,35.4834,35.4834,35.3194,35.3366,33627.0
2018-01-30 14:00:00,40.94,40.99,40.93,40.96,10017.0,35.3453,35.3884,35.3366,35.3625,10017.0
2018-01-30 14:30:00,40.98,41.05,40.97,41.0,31850.0,35.3798,35.4402,35.3712,35.3971,31850.0
2018-01-30 15:00:00,41.02,41.02,40.95,40.97,12323.0,35.4143,35.4143,35.3539,35.3712,12323.0
2018-01-30 15:30:00,40.97,41.01,40.89,41.01,78094.0,35.3712,35.4057,35.3021,35.4057,78094.0
2018-01-31 09:30:00,40.84,40.88,40.7,40.87,39735.0,35.2589,35.2935,35.1381,35.2848,39735.0
2018-01-31 10:00:00,40.87,40.94,40.85,40.89,23783.0,35.2848,35.3453,35.2676,35.3021,23783.0
2018-01-31 10:30:00,40.91,41.06,40.89,41.04,17578.0,35.3194,35.4489,35.3021,35.4316,17578.0
2018-01-31 11:00:00,41.01,41.08,41.01,41.07,52248.0,35.4057,35.4661,35.4057,35.4575,52248.0
2018-01-31 11:30:00,41.07,41.12,41.03,41.1,15142.0,35.4575,35.5007,35.423,35.4834,15142.0
2018-01-31 12:00:00,41.11,41.12,41.05,41.08,18929.0,35.492,35.5007,35.4402,35.4661,18929.0
2018-01-31 12:30:00,41.09,41.1,41.06,41.09,8511.0,35.4748,35.4834,35.4489,35.4748,8511.0
2018-01-31 13:00:00,41.08,41.09,41.02,41.02,9709.0,35.4661,35.4748,35.4143,35.4143,9709.0
2018-01-31 13:30:00,41.03,41.09,41.03,41.09,5788.0,35.423,35.4748,35.423,35.4748,5788.0
2018-01-31 14:00:00,41.09,41.2,41.02,41.14,12650.0,35.4748,35.5697,35.4143,35.5179,12650.0
2018-01-31 14:30:00,41.17,41.35,41.14,41.24,38826.0,35.5438,35.6992,35.5179,35.6043,38826.0
2018-01-31 15:00:00,41.24,41.31,41.23,41.23,36443.0,35.6043,35.6647,35.5956,35.5956,36443.0
2018-01-31 15:30:00,41.22,41.23,41.11,41.22,105358.0,35.587,35.5956,35.492,35.587,105358.0
2018-02-01 09:30:00,41.41,41.46,41.24,41.3,34423.0,35.751,35.7942,35.6043,35.6561,34423.0
2018-02-01 10:00:00,41.31,41.32,41.18,41.29,30647.0,35.6647,35.6733,35.5525,35.6474,30647.0
2018-02-01 10:30:00,41.29,41.36,41.28,41.33,16743.0,35.6474,35.7079,35.6388,35.682,16743.0
2018-02-01 11:00:00,41.33,41.4,41.32,41.36,11074.0,35.682,35.7424,35.6733,35.7079,11074.0
2018-02-01 11:30:00,41.33,41.33,41.14,41.19,18004.0,35.682,35.682,35.5179,35.5611,18004.0
2018-02-01 12:00:00,41.2,41.23,41.08,41.13,17230.0,35.5697,35.5956,35.4661,35.5093,17230.0
2018-02-01 12:30:00,41.11,41.13,41.1,41.11,19450.0,35.492,35.5093,35.4834,35.492,19450.0
2018-02-01 13:00:00,41.1,41.1,41.01,41.04,10534.0,35.4834,35.4834,35.4057,35.4316,10534.0
2018-02-01 13:30:00,41.05,41.17,41.04,41.16,18556.0,35.4402,35.5438,35.4316,35.5352,18556.0
2018-02-01 14:00:00,41.16,41.27,41.12,41.17,42378.0,35.5352,35.6302,35.5007,35.5438,42378.0
2018-02-01 14:30:00,41.17,41.18,41.09,41.11,16599.0,35.5438,35.5525,35.4748,35.492,16599.0
2018-02-01 15:00:00,41.11,41.2,41.1,41.2,22044.0,35.492,35.5697,35.4834,35.5697,22044.0
2018-02-01 15:30:00,41.2,41.26,41.09,41.1,41708.0,35.5697,35.6215,35.4748,35.4834,41708.0
2018-02-02 09:30:00,41.28,41.49,41.28,41.48,79839.0,35.6388,35.8201,35.6388,35.8115,79839.0
2018-02-02 10:00:00,41.51,41.7,41.51,41.59,48440.0,35.8374,36.0014,35.8374,35.9064,48440.0
2018-02-02 10:30:00,41.6,41.68,41.47,41.52,39342.0,35.9151,35.9841,35.8028,35.846,39342.0
2018-02-02 11:00:00,41.55,41.64,41.52,41.64,20129.0,35.8719,35.9496,35.846,35.9496,20129.0
2018-02-02 11:30:00,41.66,41.7,41.61,41.7,9504.0,35.9669,36.0014,35.9237,36.0014,9504.0
2018-02-02 12:00:00,41.71,41.73,41.5,41.5,15322.0,36.01,36.0273,35.8287,35.8287,15322.0
2018-02-02 12:30:00,41.52,41.62,41.5,41.62,14822.0,35.846,35.9323,35.8287,35.9323,14822.0
2018-02-02 13:00:00,41.62,41.7,41.58,41.65,10672.0,35.9323,36.0014,35.8978,35.9582,10672.0
2018-02-02 13:30:00,41.62,41.67,41.6,41.67,23313.0,35.9323,35.9755,35.9151,35.9755,23313.0
2018-02-02 14:00:00,41.69,41.83,41.68,41.83,66339.0,35.9928,36.1136,35.9841,36.1136,66339.0
2018-02-02 14:30:00,41.82,41.9,41.72,41.86,48818.0,36.105,36.1741,36.0187,36.1395,48818.0
2018-02-02 15:00:00,41.86,41.97,41.74,41.82,44478.0,36.1395,36.2345,36.0359,36.105,44478.0
2018-02-02 15:30:00,41.82,41.97,41.78,41.89,55225.0,36.105,36.2345,36.0705,36.1654,55225.0
2018-02-05 09:30:00,42.24,42.4,42.13,42.14,128611.0,36.4676,36.6057,36.3726,36.3813,128611.0
2018-02-05 10:00:00,42.14,42.17,41.92,41.95,46080.0,36.3813,36.4072,36.1913,36.2172,46080.0
2018-02-05 10:30:00,41.93,42.14,41.93,42.05,71745.0,36.2,36.3813,36.2,36.3036,71745.0
2018-02-05 11:00:00,42.01,42.13,41.99,42.12,16994.0,36.269,36.3726,36.2518,36.364,16994.0
2018-02-05 11:30:00,42.13,42.19,42.12,42.13,13117.0,36.3726,36.4244,36.364,36.3726,13117.0
2018-02-05 12:00:00,42.16,42.33,42.16,42.29,14466.0,36.3985,36.5453,36.3985,36.5108,14466.0
2018-02-05 12:30:00,42.29,42.33,42.22,42.33,24140.0,36.5108,36.5453,36.4503,36.5453,24140.0
2018-02-05 13:00:00,42.35,42.62,42.35,42.54,34351.0,36.5626,36.7957,36.5626,36.7266,34351.0
2018-02-05 13:30:00,42.52,42.57,42.38,42.39,39751.0,36.7093,36.7525,36.5885,36.5971,39751.0
2018-02-05 14:00:00,42.37,42.6,42.36,42.56,84129.0,36.5798,36.7784,36.5712,36.7439,84129.0
2018-02-05 14:30:00,42.6,42.9,42.6,42.9,71188.0,36.7784,37.0374,36.7784,37.0374,71188.0
2018-02-05 15:00:00,42.91,43.4,42.78,42.79,166526.0,37.046,37.4691,36.9338,36.9424,166526.0
2018-02-05 15:30:00,42.78,43.51,42.72,43.51,212183.0,36.9338,37.5641,36.882,37.5641,212183.0
2018-02-06 09:30:00,44.22,44.53,43.04,43.28,334709.0,38.177,38.4447,37.1583,37.3655,334709.0
2018-02-06 10:00:00,43.23,43.51,42.95,43.48,140288.0,37.3223,37.5641,37.0806,37.5381,140288.0
2018-02-06 10:30:00,43.43,43.8,43.36,43.6,64543.0,37.495,37.8144,37.4345,37.6418,64543.0
2018-02-06 11:00:00,43.61,43.79,43.55,43.79,79226.0,37.6504,37.8058,37.5986,37.8058,79226.0
2018-02-06 11:30:00,43.79,43.95,43.52,43.61,52214.0,37.8058,37.9439,37.5727,37.6504,52214.0
2018-02-06 12:00:00,43.6,43.6,43.21,43.21,49259.0,37.6418,37.6418,37.305,37.305,49259.0
2018-02-06 12:30:00,43.21,43.49,43.16,43.35,81910.0,37.305,37.5468,37.2619,37.4259,81910.0
2018-02-06 13:00:00,43.4,43.56,43.38,43.52,48738.0,37.4691,37.6072,37.4518,37.5727,48738.0
2018-02-06 13:30:00,43.47,43.64,43.47,43.61,159539.0,37.5295,37.6763,37.5295,37.6504,159539.0
2018-02-06 14:00:00,43.63,43.64,43.48,43.54,52823.0,37.6677,37.6763,37.5381,37.59,52823.0
2018-02-06 14:30:00,43.53,43.55,43.1,43.11,44149.0,37.5813,37.5986,37.2101,37.2187,44149.0
2018-02-06 15:00:00,43.07,43.12,42.84,42.97,135890.0,37.1842,37.2273,36.9856,37.0978,135890.0
2018-02-06 15:30:00,42.97,43.15,42.78,42.98,163859.0,37.0978,37.2532,36.9338,37.1065,163859.0
2018-02-07 09:30:00,43.05,43.28,42.74,42.89,109154.0,37.1669,37.3655,36.8993,37.0288,109154.0
2018-02-07 10:00:00,42.93,43.0,42.75,42.98,109383.0,37.0633,37.1237,36.9079,37.1065,109383.0
2018-02-07 10:30:00,43.0,43.07,42.76,42.81,48562.0,37.1237,37.1842,36.9165,36.9597,48562.0
2018-02-07 11:00:00,42.79,42.9,42.68,42.9,45462.0,36.9424,37.0374,36.8475,37.0374,45462.0
2018-02-07 11:30:00,42.91,42.94,42.83,42.83,9712.0,37.046,37.0719,36.977,36.977,9712.0
2018-02-07 12:00:00,42.82,42.82,42.71,42.72,10107.0,36.9683,36.9683,36.8734,36.882,10107.0
2018-02-07 12:30:00,42.71,42.89,42.71,42.88,11277.0,36.8734,37.0288,36.8734,37.0201,11277.0
2018-02-07 13:00:00,42.87,43.08,42.87,42.99,144199.0,37.0115,37.1928,37.0115,37.1151,144199.0
2018-02-07 13:30:00,42.98,43.02,42.82,42.85,18939.0,37.1065,37.141,36.9683,36.9942,18939.0
2018-02-07 14:00:00,42.87,42.98,42.76,42.76,33655.0,37.0115,37.1065,36.9165,36.9165,33655.0
2018-02-07 14:30:00,42.76,43.07,42.74,42.97,36214.0,36.9165,37.1842,36.8993,37.0978,36214.0
2018-02-07 15:00:00,42.92,42.94,42.71,42.74,19996.0,37.0547,37.0719,36.8734,36.8993,19996.0
2018-02-07 15:30:00,42.74,42.96,42.67,42.95,99829.0,36.8993,37.0892,36.8388,37.0806,99829.0
2018-02-08 09:30:00,42.91,43.23,42.9,43.02,31025.0,37.046,37.3223,37.0374,37.141,31025.0
2018-02-08 10:00:00,43.07,43.21,42.95,43.19,22481.0,37.1842,37.305,37.0806,37.2878,22481.0
2018-02-08 10:30:00,43.14,43.39,43.09,43.33,18947.0,37.2446,37.4604,37.2014,37.4086,18947.0
2018-02-08 11:00:00,43.39,43.54,43.24,43.49,75278.0,37.4604,37.59,37.3309,37.5468,75278.0
2018-02-08 11:30:00,43.51,43.51,43.29,43.38,29413.0,37.5641,37.5641,37.3741,37.4518,29413.0
2018-02-08 12:00:00,43.35,43.68,43.35,43.62,45137.0,37.4259,37.7108,37.4259,37.659,45137.0
2018-02-08 12:30:00,43.6,43.87,43.52,43.73,131972.0,37.6418,37.8749,37.5727,37.754,131972.0
2018-02-08 13:00:00,43.76,43.81,43.47,43.64,37339.0,37.7799,37.8231,37.5295,37.6763,37339.0
2018-02-08 13:30:00,43.63,43.65,43.32,43.42,37849.0,37.6677,37.6849,37.4,37.4863,37849.0
2018-02-08 14:00:00,43.47,43.6,43.45,43.6,12533.0,37.5295,37.6418,37.5122,37.6418,12533.0
2018-02-08 14:30:00,43.65,43.72,43.5,43.65,29355.0,37.6849,37.7454,37.5554,37.6849,29355.0
2018-02-08 15:00:00,43.7,43.76,43.6,43.73,98964.0,37.7281,37.7799,37.6418,37.754,98964.0
2018-02-08 15:30:00,43.73,44.21,43.68,44.2,276096.0,37.754,38.1684,37.7108,38.1598,276096.0
2018-02-09 09:30:00,43.83,44.03,43.7,43.77,95510.0,37.8403,38.013,37.7281,37.7885,95510.0
2018-02-09 10:00:00,43.81,44.07,43.78,44.0,41155.0,37.8231,38.0475,37.7972,37.9871,41155.0
2018-02-09 10:30:00,44.02,44.49,43.97,44.24,85773.0,38.0044,38.4101,37.9612,38.1943,85773.0
2018-02-09 11:00:00,44.22,44.36,44.02,44.31,77751.0,38.177,38.2979,38.0044,38.2547,77751.0
2018-02-09 11:30:00,44.3,44.5,44.2,44.5,49673.0,38.2461,38.4188,38.1598,38.4188,49673.0
2018-02-09 12:00:00,44.51,44.85,44.48,44.85,73967.0,38.4274,38.7209,38.4015,38.7209,73967.0
2018-02-09 12:30:00,44.79,45.09,44.69,44.69,149377.0,38.6691,38.9281,38.5828,38.5828,149377.0
2018-02-09 13:00:00,44.68,45.0,44.68,44.95,133199.0,38.5742,38.8504,38.5742,38.8073,133199.0
2018-02-09 13:30:00,44.97,45.03,44.41,44.5,106395.0,38.8245,38.8763,38.3411,38.4188,106395.0
2018-02-09 14:00:00,44.5,44.51,43.8,44.06,72760.0,38.4188,38.4274,37.8144,38.0389,72760.0
2018-02-09 14:30:00,44.02,44.18,43.94,44.13,53345.0,38.0044,38.1425,37.9353,38.0993,53345.0
2018-02-09 15:00:00,44.14,44.29,44.02,44.07,46565.0,38.108,38.2375,38.0044,38.0475,46565.0
2018-02-09 15:30:00,44.07,44.08,43.46,43.81,128730.0,38.0475,38.0562,37.5209,37.8231,128730.0
2018-02-12 09:30:00,43.75,43.86,43.52,43.82,167942.0,37.7713,37.8662,37.5727,37.8317,167942.0
2018-02-12 10:00:00,43.82,44.18,43.76,43.98,33048.0,37.8317,38.1425,37.7799,37.9698,33048.0
2018-02-12 10:30:00,44.01,44.06,43.84,43.88,14278.0,37.9957,38.0389,37.849,37.8835,14278.0
2018-02-12 11:00:00,43.87,44.02,43.77,43.77,61071.0,37.8749,38.0044,37.7885,37.7885,61071.0
2018-02-12 11:30:00,43.81,43.88,43.49,43.5,277924.0,37.8231,37.8835,37.5468,37.5554,277924.0
2018-02-12 12:00:00,43.51,43.58,43.39,43.5,22053.0,37.5641,37.6245,37.4604,37.5554,22053.0
2018-02-12 12:30:00,43.51,43.56,43.43,43.56,209371.0,37.5641,37.6072,37.495,37.6072,209371.0
2018-02-12 13:00:00,43.51,43.57,43.42,43.43,14196.0,37.5641,37.6159,37.4863,37.495,14196.0
2018-02-12 13:30:00,43.41,43.43,43.22,43.28,7576.0,37.4777,37.495,37.3137,37.3655,7576.0
2018-02-12 14:00:00,43.29,43.36,43.23,43.23,97475.0,37.3741,37.4345,37.3223,37.3223,97475.0
2018-02-12 14:30:00,43.21,43.36,43.19,43.34,22924.0,37.305,37.4345,37.2878,37.4173,22924.0
2018-02-12 15:00:00,43.35,43.35,43.17,43.26,47325.0,37.4259,37.4259,37.2705,37.3482,47325.0
2018-02-12 15:30:00,43.25,43.53,43.23,43.4,28012.0,37.3396,37.5813,37.3223,37.4691,28012.0
2018-02-13 09:30:00,43.63,43.71,43.44,43.68,36127.0,37.6677,37.7367,37.5036,37.7108,36127.0
2018-02-13 10:00:00,43.65,43.69,43.51,43.51,15093.0,37.6849,37.7195,37.5641,37.5641,15093.0
2018-02-13 10:30:00,43.46,43.49,43.38,43.41,4017.0,37.5209,37.5468,37.4518,37.4777,4017.0
2018-02-13 11:00:00,43.51,43.55,43.46,43.5,2613.0,37.5641,37.5986,37.5209,37.5554,2613.0
2018-02-13 11:30:00,43.51,43.55,43.42,43.47,6491.0,37.5641,37.5986,37.4863,37.5295,6491.0
2018-02-13 12:00:00,43.5,43.56,43.47,43.53,4908.0,37.5554,37.6072,37.5295,37.5813,4908.0
2018-02-13 12:30:00,43.56,43.6,43.5,43.54,10378.0,37.6072,37.6418,37.5554,37.59,10378.0
2018-02-13 13:00:00,43.53,43.53,43.38,43.43,6666.0,37.5813,37.5813,37.4518,37.495,6666.0
2018-02-13 13:30:00,43.39,43.46,43.38,43.46,3812.0,37.4604,37.5209,37.4518,37.5209,3812.0
2018-02-13 14:00:00,43.44,43.44,43.29,43.36,2485.0,37.5036,37.5036,37.3741,37.4345,2485.0
2018-02-13 14:30:00,43.38,43.41,43.33,43.33,5322.0,37.4518,37.4777,37.4086,37.4086,5322.0
2018-02-13 15:00:00,43.37,43.41,43.28,43.28,18343.0,37.4432,37.4777,37.3655,37.3655,18343.0
2018-02-13 15:30:00,43.29,43.34,43.22,43.3,95011.0,37.3741,37.4173,37.3137,37.3827,95011.0
2018-02-14 09:30:00,43.61,43.67,43.2,43.25,32564.0,37.6504,37.7022,37.2964,37.3396,32564.0
2018-02-14 10:00:00,43.29,43.37,42.96,42.96,12850.0,37.3741,37.4432,37.0892,37.0892,12850.0
2018-02-14 10:30:00,42.97,43.03,42.81,42.94,16683.0,37.0978,37.1496,36.9597,37.0719,16683.0
2018-02-14 11:00:00,42.92,43.01,42.87,42.9,16964.0,37.0547,37.1324,37.0115,37.0374,16964.0
2018-02-14 11:30:00,42.91,42.95,42.81,42.87,22290.0,37.046,37.0806,36.9597,37.0115,22290.0
2018-02-14 12:00:00,42.84,42.87,42.8,42.83,3007.0,36.9856,37.0115,36.9511,36.977,3007.0
2018-02-14 12:30:00,42.86,42.9,42.82,42.87,12074.0,37.0029,37.0374,36.9683,37.0115,12074.0
2018-02-14 13:00:00,42.86,42.86,42.74,42.82,24258.0,37.0029,37.0029,36.8993,36.9683,24258.0
2018-02-14 13:30:00,42.75,42.75,42.61,42.63,19307.0,36.9079,36.9079,36.787,36.8043,19307.0
2018-02-14 14:00:00,42.59,42.61,42.47,42.6,104881.0,36.7698,36.787,36.6662,36.7784,104881.0
2018-02-14 14:30:00,42.6,42.6,42.52,42.55,27563.0,36.7784,36.7784,36.7093,36.7352,27563.0
2018-02-14 15:00:00,42.56,42.57,42.43,42.54,294306.0,36.7439,36.7525,36.6316,36.7266,294306.0
2018-02-14 15:30:00,42.55,42.61,42.42,42.53,131448.0,36.7352,36.787,36.623,36.718,131448.0
2018-02-15 09:30:00,42.23,42.43,42.23,42.31,42234.0,36.459,36.6316,36.459,36.528,42234.0
2018-02-15 10:00:00,42.29,42.41,42.28,42.37,45374.0,36.5108,36.6144,36.5021,36.5798,45374.0
2018-02-15 10:30:00,42.41,42.65,42.41,42.65,148933.0,36.6144,36.8216,36.6144,36.8216,148933.0
2018-02-15 11:00:00,42.6,42.69,42.45,42.46,29293.0,36.7784,36.8561,36.6489,36.6575,29293.0
2018-02-15 11:30:00,42.51,42.55,42.41,42.43,182784.0,36.7007,36.7352,36.6144,36.6316,182784.0
2018-02-15 12:00:00,42.41,42.45,42.37,42.37,5979.0,36.6144,36.6489,36.5798,36.5798,5979.0
2018-02-15 12:30:00,42.4,42.4,42.32,42.33,30265.0,36.6057,36.6057,36.5367,36.5453,30265.0
2018-02-15 13:00:00,42.31,42.32,42.25,42.3,120598.0,36.528,36.5367,36.4762,36.5194,120598.0
2018-02-15 13:30:00,42.3,42.34,42.25,42.3,27114.0,36.5194,36.5539,36.4762,36.5194,27114.0
2018-02-15 14:00:00,42.26,42.27,42.16,42.16,118483.0,36.4849,36.4935,36.3985,36.3985,118483.0
2018-02-15 14:30:00,42.15,42.15,42.08,42.1,35936.0,36.3899,36.3899,36.3295,36.3467,35936.0
2018-02-15 15:00:00,42.09,42.15,42.05,42.1,13442.0,36.3381,36.3899,36.3036,36.3467,13442.0
2018-02-15 15:30:00,42.15,42.18,42.09,42.09,63174.0,36.3899,36.4158,36.3381,36.3381,63174.0
2018-02-16 09:30:00,42.15,42.15,41.87,41.99,35809.0,36.3899,36.3899,36.1482,36.2518,35809.0
2018-02-16 10:00:00,42.0,42.03,41.91,41.91,190613.0,36.2604,36.2863,36.1827,36.1827,190613.0
2018-02-16 10:30:00,41.9,41.9,41.83,41.89,17588.0,36.1741,36.1741,36.1136,36.1654,17588.0
2018-02-16 11:00:00,41.88,41.88,41.8,41.87,6868.0,36.1568,36.1568,36.0877,36.1482,6868.0
2018-02-16 11:30:00,41.87,41.87,41.72,41.72,8867.0,36.1482,36.1482,36.0187,36.0187,8867.0
2018-02-16 12:00:00,41.72,41.78,41.69,41.78,60706.0,36.0187,36.0705,35.9928,36.0705,60706.0
2018-02-16 12:30:00,41.73,41.85,41.66,41.79,17854.0,36.0273,36.1309,35.9669,36.0791,17854.0
2018-02-16 13:00:00,41.76,41.96,41.76,41.94,13541.0,36.0532,36.2259,36.0532,36.2086,13541.0
2018-02-16 13:30:00,41.95,41.98,41.83,41.84,8548.0,36.2172,36.2431,36.1136,36.1223,8548.0
2018-02-16 14:00:00,41.86,42.04,41.83,41.94,26052.0,36.1395,36.2949,36.1136,36.2086,26052.0
2018-02-16 14:30:00,41.95,41.97,41.84,41.84,8609.0,36.2172,36.2345,36.1223,36.1223,8609.0
2018-02-16 15:00:00,41.83,41.88,41.79,41.83,11909.0,36.1136,36.1568,36.0791,36.1136,11909.0
2018-02-16 15:30:00,41.83,41.93,41.8,41.93,88242.0,36.1136,36.2,36.0877,36.2,88242.0
2018-02-20 09:30:00,42.16,42.16,41.81,41.92,53902.0,36.3985,36.3985,36.0964,36.1913,53902.0
2018-02-20 10:00:00,41.95,41.99,41.87,41.87,11457.0,36.2172,36.2518,36.1482,36.1482,11457.0
2018-02-20 10:30:00,42.04,42.11,42.0,42.11,10370.0,36.2949,36.3554,36.2604,36.3554,10370.0
2018-02-20 11:00:00,42.09,42.09,41.97,41.98,8903.0,36.3381,36.3381,36.2345,36.2431,8903.0
2018-02-20 11:30:00,41.96,41.97,41.84,41.84,5855.0,36.2259,36.2345,36.1223,36.1223,5855.0
2018-02-20 12:00:00,41.83,41.87,41.82,41.86,5127.0,36.1136,36.1482,36.105,36.1395,5127.0
2018-02-20 12:30:00,41.87,41.93,41.87,41.91,3090.0,36.1482,36.2,36.1482,36.1827,3090.0
2018-02-20 13:00:00,41.94,42.09,41.93,42.09,16313.0,36.2086,36.3381,36.2,36.3381,16313.0
2018-02-20 13:30:00,42.03,42.07,41.98,42.0,1600.0,36.2863,36.3208,36.2431,36.2604,1600.0
2018-02-20 14:00:00,41.96,42.11,41.96,42.09,21112.0,36.2259,36.3554,36.2259,36.3381,21112.0
2018-02-20 14:30:00,42.11,42.2,42.07,42.17,8649.0,36.3554,36.4331,36.3208,36.4072,8649.0
2018-02-20 15:00:00,42.17,42.36,42.16,42.29,19853.0,36.4072,36.5712,36.3985,36.5108,19853.0
2018-02-20 15:30:00,42.27,42.34,42.23,42.27,113176.0,36.4935,36.5539,36.459,36.4935,113176.0
2018-02-21 09:30:00,42.2,42.21,41.97,42.01,46023.0,36.4331,36.4417,36.2345,36.269,46023.0
2018-02-21 10:00:00,42.02,42.08,41.96,41.99,138502.0,36.2777,36.3295,36.2259,36.2518,138502.0
2018-02-21 10:30:00,41.98,42.0,41.73,41.78,14802.0,36.2431,36.2604,36.0273,36.0705,14802.0
2018-02-21 11:00:00,41.75,41.81,41.7,41.72,15704.0,36.0446,36.0964,36.0014,36.0187,15704.0
2018-02-21 11:30:00,41.71,41.83,41.68,41.82,7390.0,36.01,36.1136,35.9841,36.105,7390.0
2018-02-21 12:00:00,41.86,41.88,41.82,41.88,8556.0,36.1395,36.1568,36.105,36.1568,8556.0
2018-02-21 12:30:00,41.86,41.87,41.77,41.77,4825.0,36.1395,36.1482,36.0618,36.0618,4825.0
2018-02-21 13:00:00,41.75,41.78,41.71,41.71,7443.0,36.0446,36.0705,36.01,36.01,7443.0
2018-02-21 13:30:00,41.71,41.77,41.68,41.74,9904.0,36.01,36.0618,35.9841,36.0359,9904.0
2018-02-21 14:00:00,41.74,41.76,41.52,41.62,13189.0,36.0359,36.0532,35.846,35.9323,13189.0
2018-02-21 14:30:00,41.69,41.81,41.67,41.8,12908.0,35.9928,36.0964,35.9755,36.0877,12908.0
2018-02-21 15:00:00,41.81,42.03,41.81,41.91,75490.0,36.0964,36.2863,36.0964,36.1827,75490.0
2018-02-21 15:30:00,41.9,42.23,41.85,42.22,52358.0,36.1741,36.459,36.1309,36.4503,52358.0
2018-02-22 09:30:00,42.07,42.1,41.93,42.01,58130.0,36.3208,36.3467,36.2,36.269,58130.0
2018-02-22 10:00:00,41.99,42.04,41.93,41.98,40086.0,36.2518,36.2949,36.2,36.2431,40086.0
2018-02-22 10:30:00,42.01,42.04,41.92,42.01,17630.0,36.269,36.2949,36.1913,36.269,17630.0
2018-02-22 11:00:00,42.01,42.01,41.8,41.81,27505.0,36.269,36.269,36.0877,36.0964,27505.0
2018-02-22 11:30:00,41.81,41.85,41.75,41.76,12644.0,36.0964,36.1309,36.0446,36.0532,12644.0
2018-02-22 12:00:00,41.78,41.83,41.78,41.82,7340.0,36.0705,36.1136,36.0705,36.105,7340.0
2018-02-22 12:30:00,41.88,41.99,41.87,41.94,10990.0,36.1568,36.2518,36.1482,36.2086,10990.0
2018-02-22 13:00:00,41.96,42.08,41.92,42.04,116082.0,36.2259,36.3295,36.1913,36.2949,116082.0
2018-02-22 13:30:00,42.05,42.22,42.05,42.11,16418.0,36.3036,36.4503,36.3036,36.3554,16418.0
2018-02-22 14:00:00,42.13,42.13,42.02,42.02,4793.0,36.3726,36.3726,36.2777,36.2777,4793.0
2018-02-22 14:30:00,42.03,42.26,42.03,42.26,15792.0,36.2863,36.4849,36.2863,36.4849,15792.0
2018-02-22 15:00:00,42.23,42.28,42.13,42.18,41886.0,36.459,36.5021,36.3726,36.4158,41886.0
2018-02-22 15:30:00,42.18,42.3,42.14,42.29,71139.0,36.4158,36.5194,36.3813,36.5108,71139.0
2018-02-23 09:30:00,42.06,42.09,41.96,42.0,12681.0,36.3122,36.3381,36.2259,36.2604,12681.0
2018-02-23 10:00:00,42.0,42.23,42.0,42.18,10856.0,36.2604,36.459,36.2604,36.4158,10856.0
2018-02-23 10:30:00,42.22,42.26,42.1,42.2,11841.0,36.4503,36.4849,36.3467,36.4331,11841.0
2018-02-23 11:00:00,42.2,42.21,42.14,42.17,16236.0,36.4331,36.4417,36.3813,36.4072,16236.0
2018-02-23 11:30:00,42.16,42.17,42.04,42.05,6977.0,36.3985,36.4072,36.2949,36.3036,6977.0
2018-02-23 12:00:00,42.04,42.11,41.99,42.11,5776.0,36.2949,36.3554,36.2518,36.3554,5776.0
2018-02-23 12:30:00,42.1,42.11,42.03,42.04,5080.0,36.3467,36.3554,36.2863,36.2949,5080.0
2018-02-23 13:00:00,42.05,42.08,42.04,42.04,5013.0,36.3036,36.3295,36.2949,36.2949,5013.0
2018-02-23 13:30:00,42.05,42.05,41.99,41.99,4002.0,36.3036,36.3036,36.2518,36.2518,4002.0
2018-02-23 14:00:00,42.03,42.04,41.97,41.97,8200.0,36.2863,36.2949,36.2345,36.2345,8200.0
2018-02-23 14:30:00,41.96,41.99,41.89,41.92,12503.0,36.2259,36.2518,36.1654,36.1913,12503.0
2018-02-23 15:00:00,41.91,41.92,41.83,41.85,19088.0,36.1827,36.1913,36.1136,36.1309,19088.0
2018-02-23 15:30:00,41.86,41.88,41.75,41.75,79829.0,36.1395,36.1568,36.0446,36.0446,79829.0
2018-02-26 09:30:00,41.62,41.75,41.52,41.75,50008.0,35.9323,36.0446,35.846,36.0446,50008.0
2018-02-26 10:00:00,41.74,41.85,41.7,41.85,16405.0,36.0359,36.1309,36.0014,36.1309,16405.0
2018-02-26 10:30:00,41.84,41.87,41.76,41.77,14119.0,36.1223,36.1482,36.0532,36.0618,14119.0
2018-02-26 11:00:00,41.77,41.8,41.71,41.72,30055.0,36.0618,36.0877,36.01,36.0187,30055.0
2018-02-26 11:30:00,41.71,41.73,41.69,41.69,5845.0,36.01,36.0273,35.9928,35.9928,5845.0
2018-02-26 12:00:00,41.71,41.71,41.57,41.58,31122.0,36.01,36.01,35.8892,35.8978,31122.0
2018-02-26 12:30:00,41.58,41.6,41.48,41.5,25930.0,35.8978,35.9151,35.8115,35.8287,25930.0
2018-02-26 13:00:00,41.5,41.56,41.48,41.54,27175.0,35.8287,35.8805,35.8115,35.8633,27175.0
2018-02-26 13:30:00,41.52,41.55,41.49,41.5,9269.0,35.846,35.8719,35.8201,35.8287,9269.0
2018-02-26 14:00:00,41.51,41.52,41.48,41.52,24481.0,35.8374,35.846,35.8115,35.846,24481.0
2018-02-26 14:30:00,41.53,41.57,41.51,41.56,9282.0,35.8546,35.8892,35.8374,35.8805,9282.0
2018-02-26 15:00:00,41.56,41.57,41.45,41.46,36216.0,35.8805,35.8892,35.7856,35.7942,36216.0
2018-02-26 15:30:00,41.46,41.5,41.4,41.48,82294.0,35.7942,35.8287,35.7424,35.8115,82294.0
2018-02-27 09:30:00,41.44,41.44,41.24,41.41,38981.0,35.7769,35.7769,35.6043,35.751,38981.0
2018-02-27 10:00:00,41.42,41.42,41.29,41.31,18411.0,35.7597,35.7597,35.6474,35.6647,18411.0
2018-02-27 10:30:00,41.33,41.68,41.32,41.61,27038.0,35.682,35.9841,35.6733,35.9237,27038.0
2018-02-27 11:00:00,41.64,41.68,41.55,41.68,10619.0,35.9496,35.9841,35.8719,35.9841,10619.0
2018-02-27 11:30:00,41.69,41.84,41.63,41.84,28230.0,35.9928,36.1223,35.941,36.1223,28230.0
2018-02-27 12:00:00,41.82,41.88,41.73,41.8,81472.0,36.105,36.1568,36.0273,36.0877,81472.0
2018-02-27 12:30:00,41.77,41.82,41.66,41.66,9634.0,36.0618,36.105,35.9669,35.9669,9634.0
2018-02-27 13:00:00,41.67,41.72,41.66,41.71,8650.0,35.9755,36.0187,35.9669,36.01,8650.0
2018-02-27 13:30:00,41.73,41.79,41.71,41.76,18674.0,36.0273,36.0791,36.01,36.0532,18674.0
2018-02-27 14:00:00,41.76,41.85,41.76,41.81,10829.0,36.0532,36.1309,36.0532,36.0964,10829.0
2018-02-27 14:30:00,41.82,41.89,41.76,41.83,13697.0,36.105,36.1654,36.0532,36.1136,13697.0
2018-02-27 15:00:00,41.85,41.98,41.82,41.92,57176.0,36.1309,36.2431,36.105,36.1913,57176.0
2018-02-27 15:30:00,41.92,42.07,41.9,42.06,46937.0,36.1913,36.3208,36.1741,36.3122,46937.0
2018-02-28 09:30:00,41.95,42.05,41.84,41.97,39274.0,36.2172,36.3036,36.1223,36.2345,39274.0
2018-02-28 10:00:00,41.93,42.05,41.93,41.93,19929.0,36.2,36.3036,36.2,36.2,19929.0
2018-02-28 10:30:00,41.92,42.27,41.92,42.2,36873.0,36.1913,36.4935,36.1913,36.4331,36873.0
2018-02-28 11:00:00,42.2,42.31,42.13,42.15,21735.0,36.4331,36.528,36.3726,36.3899,21735.0
2018-02-28 11:30:00,42.15,42.33,42.15,42.22,17258.0,36.3899,36.5453,36.3899,36.4503,17258.0
2018-02-28 12:00:00,42.18,42.19,42.09,42.11,10848.0,36.4158,36.4244,36.3381,36.3554,10848.0
2018-02-28 12:30:00,42.13,42.15,41.97,42.02,12635.0,36.3726,36.3899,36.2345,36.2777,12635.0
2018-02-28 13:00:00,42.03,42.07,42.02,42.07,14226.0,36.2863,36.3208,36.2777,36.3208,14226.0
2018-02-28 13:30:00,42.05,42.17,42.05,42.08,21550.0,36.3036,36.4072,36.3036,36.3295,21550.0
2018-02-28 14:00:00,42.08,42.08,42.01,42.02,4769.0,36.3295,36.3295,36.269,36.2777,4769.0
2018-02-28 14:30:00,42.06,42.4,42.06,42.4,108310.0,36.3122,36.6057,36.3122,36.6057,108310.0
2018-02-28 15:00:00,42.39,42.57,42.37,42.48,117959.0,36.5971,36.7525,36.5798,36.6748,117959.0
2018-02-28 15:30:00,42.48,42.74,42.4,42.74,78505.0,36.6748,36.8993,36.6057,36.8993,78505.0
2018-03-01 09:30:00,42.81,43.07,42.68,43.01,87748.0,36.9597,37.1842,36.8475,37.1324,87748.0
2018-03-01 10:00:00,43.0,43.0,42.7,42.7,41823.0,37.1237,37.1237,36.8647,36.8647,41823.0
2018-03-01 10:30:00,42.66,42.8,42.48,42.8,82394.0,36.8302,36.9511,36.6748,36.9511,82394.0
2018-03-01 11:00:00,42.81,42.81,42.58,42.74,101563.0,36.9597,36.9597,36.7611,36.8993,101563.0
2018-03-01 11:30:00,42.7,42.7,42.4,42.44,135347.0,36.8647,36.8647,36.6057,36.6403,135347.0
2018-03-01 12:00:00,42.44,42.59,42.43,42.55,38244.0,36.6403,36.7698,36.6316,36.7352,38244.0
2018-03-01 12:30:00,42.6,42.75,42.57,42.73,37966.0,36.7784,36.9079,36.7525,36.8906,37966.0
2018-03-01 13:00:00,42.75,42.97,42.75,42.8,38436.0,36.9079,37.0978,36.9079,36.9511,38436.0
2018-03-01 13:30:00,42.79,43.08,42.79,43.08,18344.0,36.9424,37.1928,36.9424,37.1928,18344.0
2018-03-01 14:00:00,43.1,43.29,43.02,43.02,82836.0,37.2101,37.3741,37.141,37.141,82836.0
2018-03-01 14:30:00,43.0,43.11,42.92,42.93,101459.0,37.1237,37.2187,37.0547,37.0633,101459.0
2018-03-01 15:00:00,42.93,43.03,42.67,42.81,87640.0,37.0633,37.1496,36.8388,36.9597,87640.0
2018-03-01 15:30:00,42.77,42.95,42.77,42.85,136675.0,36.9252,37.0806,36.9252,36.9942,136675.0
2018-03-02 09:30:00,43.22,43.28,43.05,43.08,84756.0,37.3137,37.3655,37.1669,37.1928,84756.0
2018-03-02 10:00:00,43.09,43.12,43.0,43.03,27957.0,37.2014,37.2273,37.1237,37.1496,27957.0
2018-03-02 10:30:00,43.03,43.03,42.81,42.9,25790.0,37.1496,37.1496,36.9597,37.0374,25790.0
2018-03-02 11:00:00,42.89,42.9,42.66,42.68,47097.0,37.0288,37.0374,36.8302,36.8475,47097.0
2018-03-02 11:30:00,42.67,42.7,42.49,42.49,430098.0,36.8388,36.8647,36.6834,36.6834,430098.0
2018-03-02 12:00:00,42.49,42.54,42.37,42.41,10877.0,36.6834,36.7266,36.5798,36.6144,10877.0
2018-03-02 12:30:00,42.38,42.45,42.27,42.27,13942.0,36.5885,36.6489,36.4935,36.4935,13942.0
2018-03-02 13:00:00,42.29,42.5,42.29,42.49,10228.0,36.5108,36.6921,36.5108,36.6834,10228.0
2018-03-02 13:30:00,42.46,42.54,42.35,42.39,12145.0,36.6575,36.7266,36.5626,36.5971,12145.0
2018-03-02 14:00:00,42.38,42.38,42.29,42.37,13890.0,36.5885,36.5885,36.5108,36.5798,13890.0
2018-03-02 14:30:00,42.36,42.39,42.25,42.34,3230.0,36.5712,36.5971,36.4762,36.5539,3230.0
2018-03-02 15:00:00,42.4,42.4,42.24,42.26,4989.0,36.6057,36.6057,36.4676,36.4849,4989.0
2018-03-02 15:30:00,42.25,42.25,42.05,42.16,127425.0,36.4762,36.4762,36.3036,36.3985,127425.0
2018-03-05 09:30:00,42.26,42.38,42.09,42.32,173808.0,36.4849,36.5885,36.3381,36.5367,173808.0
2018-03-05 10:00:00,42.29,42.4,42.25,42.27,50895.0,36.5108,36.6057,36.4762,36.4935,50895.0
2018-03-05 10:30:00,42.24,42.3,42.08,42.08,22209.0,36.4676,36.5194,36.3295,36.3295,22209.0
2018-03-05 11:00:00,42.07,42.08,41.88,41.91,30923.0,36.3208,36.3295,36.1568,36.1827,30923.0
2018-03-05 11:30:00,41.93,41.96,41.81,41.87,14774.0,36.2,36.2259,36.0964,36.1482,14774.0
2018-03-05 12:00:00,41.88,41.97,41.81,41.92,18487.0,36.1568,36.2345,36.0964,36.1913,18487.0
2018-03-05 12:30:00,41.9,41.95,41.85,41.85,5785.0,36.1741,36.2172,36.1309,36.1309,5785.0
2018-03-05 13:00:00,41.82,41.82,41.75,41.81,12721.0,36.105,36.105,36.0446,36.0964,12721.0
2018-03-05 13:30:00,41.8,41.87,41.77,41.8,4931.0,36.0877,36.1482,36.0618,36.0877,4931.0
2018-03-05 14:00:00,41.79,41.95,41.79,41.85,38239.0,36.0791,36.2172,36.0791,36.1309,38239.0
2018-03-05 14:30:00,41.83,41.85,41.75,41.75,14182.0,36.1136,36.1309,36.0446,36.0446,14182.0
2018-03-05 15:00:00,41.72,41.78,41.7,41.77,13399.0,36.0187,36.0705,36.0014,36.0618,13399.0
2018-03-05 15:30:00,41.79,41.83,41.64,41.81,33864.0,36.0791,36.1136,35.9496,36.0964,33864.0
2018-03-06 09:30:00,41.61,41.77,41.61,41.72,32517.0,35.9237,36.0618,35.9237,36.0187,32517.0
2018-03-06 10:00:00,41.74,41.82,41.71,41.71,13870.0,36.0359,36.105,36.01,36.01,13870.0
2018-03-06 10:30:00,41.68,41.99,41.68,41.98,10994.0,35.9841,36.2518,35.9841,36.2431,10994.0
2018-03-06 11:00:00,41.95,41.97,41.83,41.9,19280.0,36.2172,36.2345,36.1136,36.1741,19280.0
2018-03-06 11:30:00,41.89,41.89,41.72,41.74,8051.0,36.1654,36.1654,36.0187,36.0359,8051.0
2018-03-06 12:00:00,41.69,41.7,41.61,41.61,10118.0,35.9928,36.0014,35.9237,35.9237,10118.0
2018-03-06 12:30:00,41.65,41.66,41.45,41.46,14433.0,35.9582,35.9669,35.7856,35.7942,14433.0
2018-03-06 13:00:00,41.45,41.52,41.44,41.48,10776.0,35.7856,35.846,35.7769,35.8115,10776.0
2018-03-06 13:30:00,41.47,41.6,41.47,41.58,14150.0,35.8028,35.9151,35.8028,35.8978,14150.0
2018-03-06 14:00:00,41.54,41.55,41.5,41.52,19876.0,35.8633,35.8719,35.8287,35.846,19876.0
2018-03-06 14:30:00,41.5,41.5,41.44,41.44,9074.0,35.8287,35.8287,35.7769,35.7769,9074.0
2018-03-06 15:00:00,41.44,41.48,41.38,41.38,11235.0,35.7769,35.8115,35.7251,35.7251,11235.0
2018-03-06 15:30:00,41.39,41.42,41.35,41.35,89469.0,35.7338,35.7597,35.6992,35.6992,89469.0
2018-03-07 09:30:00,41.58,41.63,41.35,41.44,21627.0,35.8978,35.941,35.6992,35.7769,21627.0
2018-03-07 10:00:00,41.45,41.45,41.21,41.22,21529.0,35.7856,35.7856,35.5784,35.587,21529.0
2018-03-07 10:30:00,41.24,41.24,41.08,41.1,20065.0,35.6043,35.6043,35.4661,35.4834,20065.0
2018-03-07 11:00:00,41.11,41.31,41.1,41.24,22357.0,35.492,35.6647,35.4834,35.6043,22357.0
2018-03-07 11:30:00,41.23,41.34,41.15,41.34,8390.0,35.5956,35.6906,35.5266,35.6906,8390.0
2018-03-07 12:00:00,41.37,41.4,41.31,41.33,9006.0,35.7165,35.7424,35.6647,35.682,9006.0
2018-03-07 12:30:00,41.31,41.32,41.2,41.2,5110.0,35.6647,35.6733,35.5697,35.5697,5110.0
2018-03-07 13:00:00,41.25,41.36,41.24,41.26,23371.0,35.6129,35.7079,35.6043,35.6215,23371.0
2018-03-07 13:30:00,41.21,41.25,41.17,41.21,19757.0,35.5784,35.6129,35.5438,35.5784,19757.0
2018-03-07 14:00:00,41.2,41.22,41.14,41.15,8763.0,35.5697,35.587,35.5179,35.5266,8763.0
2018-03-07 14:30:00,41.15,41.16,41.09,41.12,10019.0,35.5266,35.5352,35.4748,35.5007,10019.0
2018-03-07 15:00:00,41.11,41.11,41.02,41.04,29852.0,35.492,35.492,35.4143,35.4316,29852.0
2018-03-07 15:30:00,41.02,41.03,40.94,41.02,35979.0,35.4143,35.423,35.3453,35.4143,35979.0
2018-03-08 09:30:00,40.94,41.08,40.81,41.07,39547.0,35.3453,35.4661,35.233,35.4575,39547.0
2018-03-08 10:00:00,41.06,41.15,41.02,41.15,17241.0,35.4489,35.5266,35.4143,35.5266,17241.0
2018-03-08 10:30:00,41.16,41.2,41.07,41.18,20324.0,35.5352,35.5697,35.4575,35.5525,20324.0
2018-03-08 11:00:00,41.18,41.18,41.08,41.12,22326.0,35.5525,35.5525,35.4661,35.5007,22326.0
2018-03-08 11:30:00,41.13,41.18,41.1,41.11,17451.0,35.5093,35.5525,35.4834,35.492,17451.0
2018-03-08 12:00:00,41.1,41.29,41.1,41.29,6380.0,35.4834,35.6474,35.4834,35.6474,6380.0
2018-03-08 12:30:00,41.23,41.23,41.13,41.13,10125.0,35.5956,35.5956,35.5093,35.5093,10125.0
2018-03-08 13:00:00,41.14,41.23,41.12,41.23,3025.0,35.5179,35.5956,35.5007,35.5956,3025.0
2018-03-08 13:30:00,41.24,41.28,41.24,41.24,1300.0,35.6043,35.6388,35.6043,35.6043,1300.0
2018-03-08 14:00:00,41.25,41.29,41.25,41.25,4610.0,35.6129,35.6474,35.6129,35.6129,4610.0
2018-03-08 14:30:00,41.23,41.23,41.14,41.16,18398.0,35.5956,35.5956,35.5179,35.5352,18398.0
2018-03-08 15:00:00,41.15,41.15,41.03,41.08,21125.0,35.5266,35.5266,35.423,35.4661,21125.0
2018-03-08 15:30:00,41.11,41.19,41.08,41.09,23605.0,35.492,35.5611,35.4661,35.4748,23605.0
2018-03-09 09:30:00,40.85,40.94,40.82,40.86,27054.0,35.2676,35.3453,35.2417,35.2762,27054.0
2018-03-09 10:00:00,40.82,40.88,40.76,40.8,20033.0,35.2417,35.2935,35.1899,35.2244,20033.0
2018-03-09 10:30:00,40.8,40.83,40.7,40.74,13350.0,35.2244,35.2503,35.1381,35.1726,13350.0
2018-03-09 11:00:00,40.71,40.73,40.59,40.61,27176.0,35.1467,35.164,35.0431,35.0604,27176.0
2018-03-09 11:30:00,40.6,40.63,40.59,40.6,9690.0,35.0517,35.0776,35.0431,35.0517,9690.0
2018-03-09 12:00:00,40.59,40.61,40.55,40.59,70288.0,35.0431,35.0604,35.0086,35.0431,70288.0
2018-03-09 12:30:00,40.6,40.61,40.52,40.53,25175.0,35.0517,35.0604,34.9827,34.9913,25175.0
2018-03-09 13:00:00,40.52,40.55,40.51,40.55,45638.0,34.9827,35.0086,34.974,35.0086,45638.0
2018-03-09 13:30:00,40.54,40.58,40.53,40.54,15862.0,34.9999,35.0345,34.9913,34.9999,15862.0
2018-03-09 14:00:00,40.54,40.55,40.5,40.54,13062.0,34.9999,35.0086,34.9654,34.9999,13062.0
2018-03-09 14:30:00,40.5,40.5,40.43,40.47,14283.0,34.9654,34.9654,34.905,34.9395,14283.0
2018-03-09 15:00:00,40.45,40.48,40.44,40.45,20468.0,34.9222,34.9481,34.9136,34.9222,20468.0
2018-03-09 15:30:00,40.43,40.45,40.4,40.42,40625.0,34.905,34.9222,34.8791,34.8963,40625.0
2018-03-12 09:30:00,40.37,40.39,40.27,40.35,25949.0,34.8532,34.8704,34.7668,34.8359,25949.0
2018-03-12 10:00:00,40.35,40.43,40.25,40.26,27951.0,34.8359,34.905,34.7496,34.7582,27951.0
2018-03-12 10:30:00,40.28,40.43,40.24,40.43,6236.0,34.7755,34.905,34.7409,34.905,6236.0
2018-03-12 11:00:00,40.42,40.51,40.42,40.51,49873.0,34.8963,34.974,34.8963,34.974,49873.0
2018-03-12 11:30:00,40.5,40.5,40.37,40.39,20158.0,34.9654,34.9654,34.8532,34.8704,20158.0
2018-03-12 12:00:00,40.4,40.4,40.3,40.32,2950.0,34.8791,34.8791,34.7927,34.81,2950.0
2018-03-12 12:30:00,40.29,40.35,40.29,40.32,6200.0,34.7841,34.8359,34.7841,34.81,6200.0
2018-03-12 13:00:00,40.33,40.34,40.3,40.32,8400.0,34.8186,34.8273,34.7927,34.81,8400.0
2018-03-12 13:30:00,40.33,40.35,40.25,40.33,8406.0,34.8186,34.8359,34.7496,34.8186,8406.0
2018-03-12 14:00:00,40.33,40.38,40.31,40.36,5460.0,34.8186,34.8618,34.8014,34.8445,5460.0
2018-03-12 14:30:00,40.35,40.4,40.33,40.38,14600.0,34.8359,34.8791,34.8186,34.8618,14600.0
2018-03-12 15:00:00,40.36,40.36,40.32,40.34,5675.0,34.8445,34.8445,34.81,34.8273,5675.0
2018-03-12 15:30:00,40.34,40.34,40.28,40.34,42214.0,34.8273,34.8273,34.7755,34.8273,42214.0
2018-03-13 09:30:00,40.15,40.2,40.08,40.2,36199.0,34.6632,34.7064,34.6028,34.7064,36199.0
2018-03-13 10:00:00,40.21,40.21,40.09,40.14,10576.0,34.715,34.715,34.6114,34.6546,10576.0
2018-03-13 10:30:00,40.13,40.26,40.13,40.24,17523.0,34.646,34.7582,34.646,34.7409,17523.0
2018-03-13 11:00:00,40.23,40.41,40.23,40.41,25749.0,34.7323,34.8877,34.7323,34.8877,25749.0
2018-03-13 11:30:00,40.38,40.44,40.38,40.42,9021.0,34.8618,34.9136,34.8618,34.8963,9021.0
2018-03-13 12:00:00,40.41,40.57,40.41,40.54,13600.0,34.8877,35.0258,34.8877,34.9999,13600.0
2018-03-13 12:30:00,40.48,40.48,40.32,40.33,3459.0,34.9481,34.9481,34.81,34.8186,3459.0
2018-03-13 13:00:00,40.32,40.35,40.28,40.35,5818.0,34.81,34.8359,34.7755,34.8359,5818.0
2018-03-13 13:30:00,40.38,40.43,40.36,40.4,43728.0,34.8618,34.905,34.8445,34.8791,43728.0
2018-03-13 14:00:00,40.41,40.45,40.38,40.45,7886.0,34.8877,34.9222,34.8618,34.9222,7886.0
2018-03-13 14:30:00,40.44,40.52,40.41,40.48,6700.0,34.9136,34.9827,34.8877,34.9481,6700.0
2018-03-13 15:00:00,40.46,40.57,40.45,40.55,34970.0,34.9309,35.0258,34.9222,35.0086,34970.0
2018-03-13 15:30:00,40.53,40.61,40.51,40.53,29768.0,34.9913,35.0604,34.974,34.9913,29768.0
2018-03-14 09:30:00,40.3,40.58,40.3,40.54,38025.0,34.7927,35.0345,34.7927,34.9999,38025.0
2018-03-14 10:00:00,40.48,40.57,40.42,40.54,9475.0,34.9481,35.0258,34.8963,34.9999,9475.0
2018-03-14 10:30:00,40.54,40.63,40.54,40.56,3022.0,34.9999,35.0776,34.9999,35.0172,3022.0
2018-03-14 11:00:00,40.57,40.72,40.57,40.71,5578.0,35.0258,35.1553,35.0258,35.1467,5578.0
2018-03-14 11:30:00,40.7,40.8,40.68,40.75,27425.0,35.1381,35.2244,35.1208,35.1812,27425.0
2018-03-14 12:00:00,40.71,40.79,40.69,40.72,26780.0,35.1467,35.2158,35.1294,35.1553,26780.0
2018-03-14 12:30:00,40.69,40.69,40.61,40.66,20700.0,35.1294,35.1294,35.0604,35.1035,20700.0
2018-03-14 13:00:00,40.67,40.74,40.66,40.66,9496.0,35.1122,35.1726,35.1035,35.1035,9496.0
2018-03-14 13:30:00,40.62,40.63,40.48,40.55,34648.0,35.069,35.0776,34.9481,35.0086,34648.0
2018-03-14 14:00:00,40.55,40.65,40.55,40.65,52163.0,35.0086,35.0949,35.0086,35.0949,52163.0
2018-03-14 14:30:00,40.62,40.8,40.61,40.68,19073.0,35.069,35.2244,35.0604,35.1208,19073.0
2018-03-14 15:00:00,40.68,40.76,40.68,40.73,32900.0,35.1208,35.1899,35.1208,35.164,32900.0
2018-03-14 15:30:00,40.72,40.79,40.72,40.73,62829.0,35.1553,35.2158,35.1553,35.164,62829.0
2018-03-15 09:30:00,40.63,40.87,40.61,40.87,30846.0,35.0776,35.2848,35.0604,35.2848,30846.0
2018-03-15 10:00:00,40.85,40.89,40.76,40.85,14429.0,35.2676,35.3021,35.1899,35.2676,14429.0
2018-03-15 10:30:00,40.84,40.89,40.82,40.82,14399.0,35.2589,35.3021,35.2417,35.2417,14399.0
2018-03-15 11:00:00,40.84,40.84,40.68,40.72,20645.0,35.2589,35.2589,35.1208,35.1553,20645.0
2018-03-15 11:30:00,40.75,40.82,40.74,40.81,20760.0,35.1812,35.2417,35.1726,35.233,20760.0
2018-03-15 12:00:00,40.82,40.91,40.8,40.89,16647.0,35.2417,35.3194,35.2244,35.3021,16647.0
2018-03-15 12:30:00,40.9,40.92,40.86,40.89,12846.0,35.3107,35.328,35.2762,35.3021,12846.0
2018-03-15 13:00:00,40.9,40.93,40.87,40.9,17018.0,35.3107,35.3366,35.2848,35.3107,17018.0
2018-03-15 13:30:00,40.89,40.98,40.87,40.97,7679.0,35.3021,35.3798,35.2848,35.3712,7679.0
2018-03-15 14:00:00,40.97,41.03,40.97,41.03,6266.0,35.3712,35.423,35.3712,35.423,6266.0
2018-03-15 14:30:00,41.02,41.07,41.01,41.05,10174.0,35.4143,35.4575,35.4057,35.4402,10174.0
2018-03-15 15:00:00,41.0,41.03,40.99,41.02,24147.0,35.3971,35.423,35.3884,35.4143,24147.0
2018-03-15 15:30:00,40.98,41.02,40.92,40.92,38799.0,35.3798,35.4143,35.328,35.328,38799.0
2018-03-16 09:30:00,40.95,40.97,40.86,40.93,17185.0,35.3539,35.3712,35.2762,35.3366,17185.0
2018-03-16 10:00:00,40.92,40.96,40.77,40.77,16722.0,35.328,35.3625,35.1985,35.1985,16722.0
2018-03-16 10:30:00,40.77,40.77,40.65,40.7,13516.0,35.1985,35.1985,35.0949,35.1381,13516.0
2018-03-16 11:00:00,40.68,40.77,40.66,40.68,17826.0,35.1208,35.1985,35.1035,35.1208,17826.0
2018-03-16 11:30:00,40.68,40.7,40.61,40.7,10700.0,35.1208,35.1381,35.0604,35.1381,10700.0
2018-03-16 12:00:00,40.68,40.71,40.63,40.63,1400.0,35.1208,35.1467,35.0776,35.0776,1400.0
2018-03-16 12:30:00,40.65,40.66,40.59,40.64,5305.0,35.0949,35.1035,35.0431,35.0863,5305.0
2018-03-16 13:00:00,40.67,40.74,40.67,40.74,8996.0,35.1122,35.1726,35.1122,35.1726,8996.0
2018-03-16 13:30:00,40.73,40.79,40.72,40.77,21711.0,35.164,35.2158,35.1553,35.1985,21711.0
2018-03-16 14:00:00,40.78,40.78,40.77,40.77,500.0,35.2071,35.2071,35.1985,35.1985,500.0
2018-03-16 14:30:00,40.75,40.76,40.71,40.71,10300.0,35.1812,35.1899,35.1467,35.1467,10300.0
2018-03-16 15:00:00,40.72,40.75,40.7,40.73,10794.0,35.1553,35.1812,35.1381,35.164,10794.0
2018-03-16 15:30:00,40.66,40.71,40.64,40.71,37584.0,35.1035,35.1467,35.0863,35.1467,37584.0
2018-03-19 09:30:00,40.88,41.02,40.88,40.91,18513.0,35.2935,35.4143,35.2935,35.3194,18513.0
2018-03-19 10:00:00,40.92,41.12,40.92,41.03,16189.0,35.328,35.5007,35.328,35.423,16189.0
2018-03-19 10:30:00,41.03,41.19,40.99,41.15,15717.0,35.423,35.5611,35.3884,35.5266,15717.0
2018-03-19 11:00:00,41.14,41.24,41.14,41.2,17457.0,35.5179,35.6043,35.5179,35.5697,17457.0
2018-03-19 11:30:00,41.2,41.33,41.2,41.31,21088.0,35.5697,35.682,35.5697,35.6647,21088.0
2018-03-19 12:00:00,41.32,41.32,41.23,41.23,3730.0,35.6733,35.6733,35.5956,35.5956,3730.0
2018-03-19 12:30:00,41.22,41.41,41.22,41.34,6232.0,35.587,35.751,35.587,35.6906,6232.0
2018-03-19 13:00:00,41.37,41.56,41.37,41.49,8600.0,35.7165,35.8805,35.7165,35.8201,8600.0
2018-03-19 13:30:00,41.48,41.51,41.32,41.32,21363.0,35.8115,35.8374,35.6733,35.6733,21363.0
2018-03-19 14:00:00,41.3,41.36,41.28,41.36,7550.0,35.6561,35.7079,35.6388,35.7079,7550.0
2018-03-19 14:30:00,41.37,41.44,41.28,41.28,8522.0,35.7165,35.7769,35.6388,35.6388,8522.0
2018-03-19 15:00:00,41.31,41.34,41.16,41.23,10807.0,35.6647,35.6906,35.5352,35.5956,10807.0
2018-03-19 15:30:00,41.27,41.28,41.04,41.1,30796.0,35.6302,35.6388,35.4316,35.4834,30796.0
2018-03-20 09:30:00,41.0,41.03,40.92,40.99,11371.0,35.3971,35.423,35.328,35.3884,11371.0
2018-03-20 10:00:00,40.97,41.05,40.94,41.03,26697.0,35.3712,35.4402,35.3453,35.423,26697.0
2018-03-20 10:30:00,41.01,41.1,40.97,41.04,14219.0,35.4057,35.4834,35.3712,35.4316,14219.0
2018-03-20 11:00:00,41.12,41.12,41.01,41.06,17000.0,35.5007,35.5007,35.4057,35.4489,17000.0
2018-03-20 11:30:00,41.06,41.17,41.06,41.14,7384.0,35.4489,35.5438,35.4489,35.5179,7384.0
2018-03-20 12:00:00,41.12,41.13,41.03,41.03,3339.0,35.5007,35.5093,35.423,35.423,3339.0
2018-03-20 12:30:00,41.06,41.13,41.03,41.13,4100.0,35.4489,35.5093,35.423,35.5093,4100.0
2018-03-20 13:00:00,41.11,41.13,41.09,41.12,3038.0,35.492,35.5093,35.4748,35.5007,3038.0
2018-03-20 13:30:00,41.16,41.2,41.15,41.2,1771.0,35.5352,35.5697,35.5266,35.5697,1771.0
2018-03-20 14:00:00,41.22,41.23,41.11,41.13,15400.0,35.587,35.5956,35.492,35.5093,15400.0
2018-03-20 14:30:00,41.12,41.13,41.02,41.04,7316.0,35.5007,35.5093,35.4143,35.4316,7316.0
2018-03-20 15:00:00,41.03,41.07,40.99,41.07,8225.0,35.423,35.4575,35.3884,35.4575,8225.0
2018-03-20 15:30:00,41.06,41.11,41.06,41.11,15099.0,35.4489,35.492,35.4489,35.492,15099.0
2018-03-21 09:30:00,41.06,41.08,40.87,40.91,13790.0,35.485,35.5023,35.3208,35.3554,13790.0
2018-03-21 10:00:00,40.89,40.9,40.86,40.88,20801.0,35.3381,35.3467,35.3122,35.3294,20801.0
2018-03-21 10:30:00,40.86,40.87,40.69,40.75,2890.0,35.3122,35.3208,35.1652,35.2171,2890.0
2018-03-21 11:00:00,40.76,40.79,40.71,40.71,10737.0,35.2257,35.2517,35.1825,35.1825,10737.0
2018-03-21 11:30:00,40.7,40.72,40.66,40.71,5000.0,35.1739,35.1912,35.1393,35.1825,5000.0
2018-03-21 12:00:00,40.71,40.77,40.71,40.77,2600.0,35.1825,35.2344,35.1825,35.2344,2600.0
2018-03-21 12:30:00,40.79,40.79,40.75,40.79,2570.0,35.2517,35.2517,35.2171,35.2517,2570.0
2018-03-21 13:00:00,40.79,40.83,40.78,40.82,7785.0,35.2517,35.2862,35.243,35.2776,7785.0
2018-03-21 13:30:00,40.82,40.82,40.76,40.77,5411.0,35.2776,35.2776,35.2257,35.2344,5411.0
2018-03-21 14:00:00,40.76,40.85,40.57,40.65,37955.0,35.2257,35.3035,35.0615,35.1307,37955.0
2018-03-21 14:30:00,40.73,40.91,40.67,40.85,7585.0,35.1998,35.3554,35.148,35.3035,7585.0
2018-03-21 15:00:00,40.75,40.76,40.64,40.7,4119.0,35.2171,35.2257,35.122,35.1739,4119.0
2018-03-21 15:30:00,40.74,40.84,40.71,40.84,10120.0,35.2084,35.2949,35.1825,35.2949,10120.0
2018-03-22 09:30:00,41.13,41.21,41.0,41.05,22603.0,35.5455,35.6146,35.4331,35.4764,22603.0
2018-03-22 10:00:00,41.06,41.08,40.9,40.92,9618.0,35.485,35.5023,35.3467,35.364,9618.0
2018-03-22 10:30:00,40.98,41.29,40.98,41.29,25905.0,35.4159,35.6838,35.4159,35.6838,25905.0
2018-03-22 11:00:00,41.23,41.35,41.19,41.33,28991.0,35.6319,35.7356,35.5973,35.7183,28991.0
2018-03-22 11:30:00,41.3,41.42,41.29,41.3,13507.0,35.6924,35.7961,35.6838,35.6924,13507.0
2018-03-22 12:00:00,41.34,41.37,41.07,41.07,35366.0,35.727,35.7529,35.4936,35.4936,35366.0
2018-03-22 12:30:00,41.07,41.15,41.07,41.14,5391.0,35.4936,35.5628,35.4936,35.5541,5391.0
2018-03-22 13:00:00,41.14,41.25,40.99,41.0,15716.0,35.5541,35.6492,35.4245,35.4331,15716.0
2018-03-22 13:30:00,40.98,41.06,40.91,41.04,47070.0,35.4159,35.485,35.3554,35.4677,47070.0
2018-03-22 14:00:00,41.07,41.17,41.07,41.14,3452.0,35.4936,35.5801,35.4936,35.5541,3452.0
2018-03-22 14:30:00,41.23,41.31,41.2,41.31,3559.0,35.6319,35.7011,35.606,35.7011,3559.0
2018-03-22 15:00:00,41.32,41.48,41.27,41.48,19528.0,35.7097,35.848,35.6665,35.848,19528.0
2018-03-22 15:30:00,41.49,41.72,41.49,41.72,28715.0,35.8566,36.0554,35.8566,36.0554,28715.0
2018-03-23 09:30:00,41.65,41.9,41.54,41.89,47886.0,35.9949,36.2109,35.8998,36.2023,47886.0
2018-03-23 10:00:00,41.85,41.92,41.74,41.83,16689.0,36.1677,36.2282,36.0727,36.1504,16689.0
2018-03-23 10:30:00,41.82,41.82,41.72,41.73,7951.0,36.1418,36.1418,36.0554,36.064,7951.0
2018-03-23 11:00:00,41.72,41.85,41.7,41.81,46350.0,36.0554,36.1677,36.0381,36.1332,46350.0
2018-03-23 11:30:00,41.83,42.16,41.83,42.16,14297.0,36.1504,36.4356,36.1504,36.4356,14297.0
2018-03-23 12:00:00,42.08,42.09,41.97,41.98,33739.0,36.3665,36.3751,36.2714,36.2801,33739.0
2018-03-23 12:30:00,41.98,42.07,41.95,42.05,10806.0,36.2801,36.3579,36.2542,36.3406,10806.0
2018-03-23 13:00:00,42.07,42.07,41.84,41.85,11359.0,36.3579,36.3579,36.1591,36.1677,11359.0
2018-03-23 13:30:00,41.84,41.94,41.81,41.86,14070.0,36.1591,36.2455,36.1332,36.1764,14070.0
2018-03-23 14:00:00,41.84,42.06,41.84,42.05,18053.0,36.1591,36.3492,36.1591,36.3406,18053.0
2018-03-23 14:30:00,42.04,42.35,42.01,42.35,14876.0,36.3319,36.5998,36.306,36.5998,14876.0
2018-03-23 15:00:00,42.35,42.42,42.24,42.33,60905.0,36.5998,36.6603,36.5048,36.5826,60905.0
2018-03-23 15:30:00,42.37,42.65,42.35,42.64,159330.0,36.6171,36.8591,36.5998,36.8505,159330.0
2018-03-26 09:30:00,42.05,42.25,41.97,42.13,52843.0,36.3406,36.5134,36.2714,36.4097,52843.0
2018-03-26 10:00:00,42.13,42.3,42.09,42.3,20262.0,36.4097,36.5566,36.3751,36.5566,20262.0
2018-03-26 10:30:00,42.33,42.37,42.24,42.33,15711.0,36.5826,36.6171,36.5048,36.5826,15711.0
2018-03-26 11:00:00,42.34,42.52,42.3,42.43,56549.0,36.5912,36.7468,36.5566,36.669,56549.0
2018-03-26 11:30:00,42.46,42.46,42.3,42.34,6900.0,36.6949,36.6949,36.5566,36.5912,6900.0
2018-03-26 12:00:00,42.34,42.42,42.2,42.32,9730.0,36.5912,36.6603,36.4702,36.5739,9730.0
2018-03-26 12:30:00,42.33,42.48,42.31,42.48,11200.0,36.5826,36.7122,36.5653,36.7122,11200.0
2018-03-26 13:00:00,42.48,42.48,42.34,42.39,9150.0,36.7122,36.7122,36.5912,36.6344,9150.0
2018-03-26 13:30:00,42.39,42.42,42.27,42.27,11475.0,36.6344,36.6603,36.5307,36.5307,11475.0
2018-03-26 14:00:00,42.26,42.26,42.04,42.04,61170.0,36.5221,36.5221,36.3319,36.3319,61170.0
2018-03-26 14:30:00,42.04,42.05,41.92,41.98,15321.0,36.3319,36.3406,36.2282,36.2801,15321.0
2018-03-26 15:00:00,41.98,41.98,41.77,41.77,20136.0,36.2801,36.2801,36.0986,36.0986,20136.0
2018-03-26 15:30:00,41.76,41.83,41.7,41.72,41058.0,36.09,36.1504,36.0381,36.0554,41058.0
2018-03-27 09:30:00,41.6,41.91,41.6,41.78,38091.0,35.9517,36.2196,35.9517,36.1072,38091.0
2018-03-27 10:00:00,41.75,41.93,41.66,41.81,40124.0,36.0813,36.2369,36.0035,36.1332,40124.0
2018-03-27 10:30:00,41.83,41.93,41.8,41.89,8710.0,36.1504,36.2369,36.1245,36.2023,8710.0
2018-03-27 11:00:00,41.95,41.96,41.91,41.96,22807.0,36.2542,36.2628,36.2196,36.2628,22807.0
2018-03-27 11:30:00,41.85,41.88,41.68,41.7,8950.0,36.1677,36.1937,36.0208,36.0381,8950.0
2018-03-27 12:00:00,41.75,41.84,41.73,41.84,10300.0,36.0813,36.1591,36.064,36.1591,10300.0
2018-03-27 12:30:00,41.91,41.91,41.81,41.84,9203.0,36.2196,36.2196,36.1332,36.1591,9203.0
2018-03-27 13:00:00,41.82,41.91,41.69,41.89,16500.0,36.1418,36.2196,36.0295,36.2023,16500.0
2018-03-27 13:30:00,41.91,42.05,41.91,41.96,5774.0,36.2196,36.3406,36.2196,36.2628,5774.0
2018-03-27 14:00:00,41.96,42.09,41.96,42.09,14685.0,36.2628,36.3751,36.2628,36.3751,14685.0
2018-03-27 14:30:00,42.12,42.19,41.98,42.19,14589.0,36.4011,36.4616,36.2801,36.4616,14589.0
2018-03-27 15:00:00,42.2,42.48,42.19,42.47,28323.0,36.4702,36.7122,36.4616,36.7036,28323.0
2018-03-27 15:30:00,42.51,42.69,42.44,42.51,53366.0,36.7381,36.8937,36.6776,36.7381,53366.0
2018-03-28 09:30:00,42.39,42.67,42.38,42.39,44819.0,36.6344,36.8764,36.6258,36.6344,44819.0
2018-03-28 10:00:00,42.37,42.53,42.27,42.48,31877.0,36.6171,36.7554,36.5307,36.7122,31877.0
2018-03-28 10:30:00,42.45,42.79,42.4,42.68,29123.0,36.6863,36.9801,36.6431,36.885,29123.0
2018-03-28 11:00:00,42.63,42.76,42.54,42.66,21823.0,36.8418,36.9542,36.764,36.8678,21823.0
2018-03-28 11:30:00,42.77,42.77,42.46,42.59,20100.0,36.9628,36.9628,36.6949,36.8073,20100.0
2018-03-28 12:00:00,42.57,42.6,42.3,42.46,17509.0,36.79,36.8159,36.5566,36.6949,17509.0
2018-03-28 12:30:00,42.44,42.58,42.36,42.58,29970.0,36.6776,36.7986,36.6085,36.7986,29970.0
2018-03-28 13:00:00,42.61,42.63,42.36,42.39,40149.0,36.8245,36.8418,36.6085,36.6344,40149.0
2018-03-28 13:30:00,42.38,42.43,42.25,42.37,22130.0,36.6258,36.669,36.5134,36.6171,22130.0
2018-03-28 14:00:00,42.34,42.48,42.34,42.43,15148.0,36.5912,36.7122,36.5912,36.669,15148.0
2018-03-28 14:30:00,42.46,42.49,42.26,42.49,11051.0,36.6949,36.7208,36.5221,36.7208,11051.0
2018-03-28 15:00:00,42.48,42.71,42.48,42.58,27098.0,36.7122,36.911,36.7122,36.7986,27098.0
2018-03-28 15:30:00,42.58,42.63,42.48,42.54,43392.0,36.7986,36.8418,36.7122,36.764,43392.0
2018-03-29 09:30:00,42.31,42.38,42.21,42.36,22030.0,36.5653,36.6258,36.4789,36.6085,22030.0
2018-03-29 10:00:00,42.31,42.41,42.2,42.24,8220.0,36.5653,36.6517,36.4702,36.5048,8220.0
2018-03-29 10:30:00,42.23,42.23,41.99,41.99,21930.0,36.4961,36.4961,36.2887,36.2887,21930.0
2018-03-29 11:00:00,41.98,42.17,41.94,42.13,35108.0,36.2801,36.4443,36.2455,36.4097,35108.0
2018-03-29 11:30:00,42.14,42.18,42.04,42.05,6065.0,36.4184,36.4529,36.3319,36.3406,6065.0
2018-03-29 12:00:00,42.11,42.16,42.05,42.05,7302.0,36.3924,36.4356,36.3406,36.3406,7302.0
2018-03-29 12:30:00,42.06,42.09,41.99,41.99,8314.0,36.3492,36.3751,36.2887,36.2887,8314.0
2018-03-29 13:00:00,41.99,42.07,41.98,42.01,4626.0,36.2887,36.3579,36.2801,36.306,4626.0
2018-03-29 13:30:00,42.0,42.0,41.87,41.9,4445.0,36.2974,36.2974,36.185,36.2109,4445.0
2018-03-29 14:00:00,41.9,41.93,41.83,41.89,18415.0,36.2109,36.2369,36.1504,36.2023,18415.0
2018-03-29 14:30:00,41.89,41.89,41.77,41.85,13520.0,36.2023,36.2023,36.0986,36.1677,13520.0
2018-03-29 15:00:00,41.87,41.96,41.78,41.94,34536.0,36.185,36.2628,36.1072,36.2455,34536.0
2018-03-29 15:30:00,41.91,42.1,41.91,42.1,142634.0,36.2196,36.3838,36.2196,36.3838,142634.0
2018-04-02 09:30:00,42.19,42.36,42.06,42.35,35037.0,36.4616,36.6085,36.3492,36.5998,35037.0
2018-04-02 10:00:00,42.39,42.58,42.39,42.57,34729.0,36.6344,36.7986,36.6344,36.79,34729.0
2018-04-02 10:30:00,42.59,42.84,42.59,42.82,42295.0,36.8073,37.0233,36.8073,37.006,42295.0
2018-04-02 11:00:00,42.83,42.97,42.82,42.83,40517.0,37.0147,37.1357,37.006,37.0147,40517.0
2018-04-02 11:30:00,42.82,43.02,42.81,42.94,33685.0,37.006,37.1789,36.9974,37.1097,33685.0
2018-04-02 12:00:00,42.92,43.13,42.92,42.95,18669.0,37.0925,37.2739,37.0925,37.1184,18669.0
2018-04-02 12:30:00,42.96,42.96,42.77,42.8,10258.0,37.127,37.127,36.9628,36.9887,10258.0
2018-04-02 13:00:00,42.79,43.09,42.79,43.09,15275.0,36.9801,37.2394,36.9801,37.2394,15275.0
2018-04-02 13:30:00,43.07,43.26,43.02,43.25,32800.0,37.2221,37.3863,37.1789,37.3776,32800.0
2018-04-02 14:00:00,43.26,43.32,43.14,43.27,23644.0,37.3863,37.4381,37.2826,37.3949,23644.0
2018-04-02 14:30:00,43.29,43.4,43.11,43.14,17353.0,37.4122,37.5073,37.2567,37.2826,17353.0
2018-04-02 15:00:00,43.13,43.25,43.09,43.25,15751.0,37.2739,37.3776,37.2394,37.3776,15751.0
2018-04-02 15:30:00,43.22,43.3,42.94,43.11,152152.0,37.3517,37.4209,37.1097,37.2567,152152.0
2018-04-03 09:30:00,42.86,42.97,42.69,42.9,27825.0,37.0406,37.1357,36.8937,37.0752,27825.0
2018-04-03 10:00:00,42.93,43.08,42.9,43.08,11080.0,37.1011,37.2307,37.0752,37.2307,11080.0
2018-04-03 10:30:00,43.0,43.0,42.71,42.72,11899.0,37.1616,37.1616,36.911,36.9196,11899.0
2018-04-03 11:00:00,42.69,42.73,42.59,42.63,18527.0,36.8937,36.9283,36.8073,36.8418,18527.0
2018-04-03 11:30:00,42.6,42.82,42.6,42.78,13158.0,36.8159,37.006,36.8159,36.9715,13158.0
2018-04-03 12:00:00,42.77,42.79,42.64,42.79,10886.0,36.9628,36.9801,36.8505,36.9801,10886.0
2018-04-03 12:30:00,42.76,42.85,42.69,42.85,3923.0,36.9542,37.032,36.8937,37.032,3923.0
2018-04-03 13:00:00,42.85,42.89,42.69,42.72,14900.0,37.032,37.0665,36.8937,36.9196,14900.0
2018-04-03 13:30:00,42.74,42.94,42.74,42.79,12946.0,36.9369,37.1097,36.9369,36.9801,12946.0
2018-04-03 14:00:00,42.78,42.84,42.76,42.77,24183.0,36.9715,37.0233,36.9542,36.9628,24183.0
2018-04-03 14:30:00,42.8,42.89,42.64,42.66,5549.0,36.9887,37.0665,36.8505,36.8678,5549.0
2018-04-03 15:00:00,42.68,42.68,42.47,42.47,71783.0,36.885,36.885,36.7036,36.7036,71783.0
2018-04-03 15:30:00,42.48,42.59,42.47,42.54,19677.0,36.7122,36.8073,36.7036,36.764,19677.0
2018-04-04 09:30:00,43.04,43.1,42.67,42.74,93497.0,37.1962,37.248,36.8764,36.9369,93497.0
2018-04-04 10:00:00,42.73,42.85,42.64,42.7,16686.0,36.9283,37.032,36.8505,36.9023,16686.0
2018-04-04 10:30:00,42.71,42.73,42.48,42.54,15733.0,36.911,36.9283,36.7122,36.764,15733.0
2018-04-04 11:00:00,42.56,42.65,42.42,42.47,16551.0,36.7813,36.8591,36.6603,36.7036,16551.0
2018-04-04 11:30:00,42.5,42.54,42.37,42.51,3464.0,36.7295,36.764,36.6171,36.7381,3464.0
2018-04-04 12:00:00,42.49,42.52,42.38,42.39,9679.0,36.7208,36.7468,36.6258,36.6344,9679.0
2018-04-04 12:30:00,42.38,42.4,42.23,42.36,23937.0,36.6258,36.6431,36.4961,36.6085,23937.0
2018-04-04 13:00:00,42.35,42.53,42.35,42.52,18840.0,36.5998,36.7554,36.5998,36.7468,18840.0
2018-04-04 13:30:00,42.49,42.52,42.41,42.51,4120.0,36.7208,36.7468,36.6517,36.7381,4120.0
2018-04-04 14:00:00,42.47,42.47,42.2,42.2,31581.0,36.7036,36.7036,36.4702,36.4702,31581.0
2018-04-04 14:30:00,42.2,42.28,42.09,42.09,17799.0,36.4702,36.5393,36.3751,36.3751,17799.0
2018-04-04 15:00:00,42.09,42.15,42.0,42.0,10326.0,36.3751,36.427,36.2974,36.2974,10326.0
2018-04-04 15:30:00,42.01,42.02,41.88,42.0,25480.0,36.306,36.3147,36.1937,36.2974,25480.0
2018-04-05 09:30:00,41.77,41.96,41.73,41.82,50816.0,36.0986,36.2628,36.064,36.1418,50816.0
2018-04-05 10:00:00,41.82,41.86,41.78,41.86,38948.0,36.1418,36.1764,36.1072,36.1764,38948.0
2018-04-05 10:30:00,41.89,41.89,41.8,41.89,168443.0,36.2023,36.2023,36.1245,36.2023,168443.0
2018-04-05 11:00:00,41.86,41.86,41.66,41.66,25131.0,36.1764,36.1764,36.0035,36.0035,25131.0
2018-04-05 11:30:00,41.65,41.67,41.61,41.66,7930.0,35.9949,36.0122,35.9603,36.0035,7930.0
2018-04-05 12:00:00,41.67,41.75,41.66,41.7,9691.0,36.0122,36.0813,36.0035,36.0381,9691.0
2018-04-05 12:30:00,41.75,41.76,41.65,41.69,52164.0,36.0813,36.09,35.9949,36.0295,52164.0
2018-04-05 13:00:00,41.66,41.84,41.66,41.84,43797.0,36.0035,36.1591,36.0035,36.1591,43797.0
2018-04-05 13:30:00,41.81,41.85,41.74,41.81,26610.0,36.1332,36.1677,36.0727,36.1332,26610.0
2018-04-05 14:00:00,41.81,41.87,41.78,41.83,5283.0,36.1332,36.185,36.1072,36.1504,5283.0
2018-04-05 14:30:00,41.76,41.78,41.68,41.68,21867.0,36.09,36.1072,36.0208,36.0208,21867.0
2018-04-05 15:00:00,41.72,41.74,41.63,41.68,15488.0,36.0554,36.0727,35.9776,36.0208,15488.0
2018-04-05 15:30:00,41.67,41.81,41.62,41.67,89523.0,36.0122,36.1332,35.969,36.0122,89523.0
2018-04-06 09:30:00,41.95,41.97,41.67,41.8,14107.0,36.2542,36.2714,36.0122,36.1245,14107.0
2018-04-06 10:00:00,41.78,41.9,41.78,41.89,10470.0,36.1072,36.2109,36.1072,36.2023,10470.0
2018-04-06 10:30:00,41.88,42.02,41.85,41.95,59722.0,36.1937,36.3147,36.1677,36.2542,59722.0
2018-04-06 11:00:00,42.07,42.14,42.04,42.09,27046.0,36.3579,36.4184,36.3319,36.3751,27046.0
2018-04-06 11:30:00,42.14,42.14,42.03,42.03,4500.0,36.4184,36.4184,36.3233,36.3233,4500.0
2018-04-06 12:00:00,42.07,42.22,42.07,42.22,1500.0,36.3579,36.4875,36.3579,36.4875,1500.0
2018-04-06 12:30:00,42.17,42.17,42.03,42.04,1900.0,36.4443,36.4443,36.3233,36.3319,1900.0
2018-04-06 13:00:00,42.07,42.21,42.07,42.15,11000.0,36.3579,36.4789,36.3579,36.427,11000.0
2018-04-06 13:30:00,42.11,42.45,42.11,42.45,11412.0,36.3924,36.6863,36.3924,36.6863,11412.0
2018-04-06 14:00:00,42.49,42.56,42.45,42.56,53041.0,36.7208,36.7813,36.6863,36.7813,53041.0
2018-04-06 14:30:00,42.58,42.78,42.54,42.7,33555.0,36.7986,36.9715,36.764,36.9023,33555.0
2018-04-06 15:00:00,42.7,42.81,42.57,42.65,34579.0,36.9023,36.9974,36.79,36.8591,34579.0
2018-04-06 15:30:00,42.67,42.68,42.36,42.47,92272.0,36.8764,36.885,36.6085,36.7036,92272.0
2018-04-09 09:30:00,42.2,42.35,42.15,42.16,10208.0,36.4702,36.5998,36.427,36.4356,10208.0
2018-04-09 10:00:00,42.17,42.32,42.15,42.25,6046.0,36.4443,36.5739,36.427,36.5134,6046.0
2018-04-09 10:30:00,42.22,42.22,42.06,42.13,40357.0,36.4875,36.4875,36.3492,36.4097,40357.0
2018-04-09 11:00:00,42.09,42.15,41.98,42.03,10845.0,36.3751,36.427,36.2801,36.3233,10845.0
2018-04-09 11:30:00,42.0,42.06,41.95,42.03,15000.0,36.2974,36.3492,36.2542,36.3233,15000.0
2018-04-09 12:00:00,42.0,42.03,41.92,42.0,9550.0,36.2974,36.3233,36.2282,36.2974,9550.0
2018-04-09 12:30:00,42.04,42.06,42.01,42.02,1400.0,36.3319,36.3492,36.306,36.3147,1400.0
2018-04-09 13:00:00,42.01,42.02,41.96,41.97,2437.0,36.306,36.3147,36.2628,36.2714,2437.0
2018-04-09 13:30:00,41.95,41.96,41.88,41.89,5220.0,36.2542,36.2628,36.1937,36.2023,5220.0
2018-04-09 14:00:00,41.93,42.05,41.93,42.05,10165.0,36.2369,36.3406,36.2369,36.3406,10165.0
2018-04-09 14:30:00,42.05,42.15,42.04,42.04,7315.0,36.3406,36.427,36.3319,36.3319,7315.0
2018-04-09 15:00:00,42.04,42.28,42.04,42.21,21007.0,36.3319,36.5393,36.3319,36.4789,21007.0
2018-04-09 15:30:00,42.22,42.47,42.21,42.45,30170.0,36.4875,36.7036,36.4789,36.6863,30170.0
2018-04-10 09:30:00,41.98,42.12,41.92,42.12,28013.0,36.2801,36.4011,36.2282,36.4011,28013.0
2018-04-10 10:00:00,42.08,42.1,41.92,41.96,3868.0,36.3665,36.3838,36.2282,36.2628,3868.0
2018-04-10 10:30:00,41.91,41.92,41.72,41.76,10605.0,36.2196,36.2282,36.0554,36.09,10605.0
2018-04-10 11:00:00,41.71,41.79,41.69,41.75,11131.0,36.0467,36.1159,36.0295,36.0813,11131.0
2018-04-10 11:30:00,41.73,41.87,41.67,41.72,13850.0,36.064,36.185,36.0122,36.0554,13850.0
2018-04-10 12:00:00,41.72,41.94,41.72,41.94,3250.0,36.0554,36.2455,36.0554,36.2455,3250.0
2018-04-10 12:30:00,41.81,41.83,41.74,41.75,16287.0,36.1332,36.1504,36.0727,36.0813,16287.0
2018-04-10 13:00:00,41.78,41.78,41.65,41.65,14325.0,36.1072,36.1072,35.9949,35.9949,14325.0
2018-04-10 13:30:00,41.69,41.77,41.62,41.64,24113.0,36.0295,36.0986,35.969,35.9862,24113.0
2018-04-10 14:00:00,41.62,41.66,41.56,41.64,38277.0,35.969,36.0035,35.9171,35.9862,38277.0
2018-04-10 14:30:00,41.63,41.68,41.56,41.56,13652.0,35.9776,36.0208,35.9171,35.9171,13652.0
2018-04-10 15:00:00,41.57,41.62,41.5,41.53,10903.0,35.9258,35.969,35.8653,35.8912,10903.0
2018-04-10 15:30:00,41.55,41.67,41.53,41.66,28538.0,35.9085,36.0122,35.8912,36.0035,28538.0
2018-04-11 09:30:00,41.83,41.83,41.62,41.64,9318.0,36.1504,36.1504,35.969,35.9862,9318.0
2018-04-11 10:00:00,41.59,41.68,41.52,41.52,12623.0,35.943,36.0208,35.8825,35.8825,12623.0
2018-04-11 10:30:00,41.54,41.69,41.49,41.69,23113.0,35.8998,36.0295,35.8566,36.0295,23113.0
2018-04-11 11:00:00,41.71,41.73,41.54,41.54,27035.0,36.0467,36.064,35.8998,35.8998,27035.0
2018-04-11 11:30:00,41.57,41.57,41.42,41.47,5800.0,35.9258,35.9258,35.7961,35.8393,5800.0
2018-04-11 12:00:00,41.44,41.51,41.44,41.5,18271.0,35.8134,35.8739,35.8134,35.8653,18271.0
2018-04-11 12:30:00,41.47,41.54,41.46,41.51,7881.0,35.8393,35.8998,35.8307,35.8739,7881.0
2018-04-11 13:00:00,41.5,41.54,41.46,41.51,9669.0,35.8653,35.8998,35.8307,35.8739,9669.0
2018-04-11 13:30:00,41.53,41.55,41.47,41.48,3100.0,35.8912,35.9085,35.8393,35.848,3100.0
2018-04-11 14:00:00,41.45,41.61,41.45,41.53,20450.0,35.822,35.9603,35.822,35.8912,20450.0
2018-04-11 14:30:00,41.52,41.52,41.49,41.51,2500.0,35.8825,35.8825,35.8566,35.8739,2500.0
2018-04-11 15:00:00,41.5,41.65,41.5,41.6,10157.0,35.8653,35.9949,35.8653,35.9517,10157.0
2018-04-11 15:30:00,41.61,41.62,41.53,41.58,28816.0,35.9603,35.969,35.8912,35.9344,28816.0
2018-04-12 09:30:00,41.35,41.49,41.28,41.31,19169.0,35.7356,35.8566,35.6751,35.7011,19169.0
2018-04-12 10:00:00,41.29,41.32,41.18,41.22,9614.0,35.6838,35.7097,35.5887,35.6233,9614.0
2018-04-12 10:30:00,41.2,41.34,41.2,41.34,4900.0,35.606,35.727,35.606,35.727,4900.0
2018-04-12 11:00:00,41.32,41.33,41.23,41.28,6371.0,35.7097,35.7183,35.6319,35.6751,6371.0
2018-04-12 11:30:00,41.26,41.35,41.21,41.32,4950.0,35.6578,35.7356,35.6146,35.7097,4950.0
2018-04-12 12:00:00,41.32,41.32,41.26,41.27,4358.0,35.7097,35.7097,35.6578,35.6665,4358.0
2018-04-12 12:30:00,41.28,41.28,41.21,41.25,5279.0,35.6751,35.6751,35.6146,35.6492,5279.0
2018-04-12 13:00:00,41.23,41.35,41.19,41.33,9114.0,35.6319,35.7356,35.5973,35.7183,9114.0
2018-04-12 13:30:00,41.37,41.37,41.22,41.3,11278.0,35.7529,35.7529,35.6233,35.6924,11278.0
2018-04-12 14:00:00,41.3,41.3,41.2,41.21,15552.0,35.6924,35.6924,35.606,35.6146,15552.0
2018-04-12 14:30:00,41.2,41.26,41.2,41.21,14908.0,35.606,35.6578,35.606,35.6146,14908.0
2018-04-12 15:00:00,41.21,41.23,41.12,41.13,24800.0,35.6146,35.6319,35.5369,35.5455,24800.0
2018-04-12 15:30:00,41.13,41.29,41.13,41.29,35746.0,35.5455,35.6838,35.5455,35.6838,35746.0
2018-04-13 09:30:00,41.09,41.36,41.09,41.36,14511.0,35.5109,35.7443,35.5109,35.7443,14511.0
2018-04-13 10:00:00,41.36,41.5,41.35,41.5,7586.0,35.7443,35.8653,35.7356,35.8653,7586.0
2018-04-13 10:30:00,41.51,41.52,41.39,41.5,17764.0,35.8739,35.8825,35.7702,35.8653,17764.0
2018-04-13 11:00:00,41.56,41.58,41.42,41.42,15041.0,35.9171,35.9344,35.7961,35.7961,15041.0
2018-04-13 11:30:00,41.4,41.47,41.37,41.42,3902.0,35.7788,35.8393,35.7529,35.7961,3902.0
2018-04-13 12:00:00,41.4,41.44,41.34,41.36,16781.0,35.7788,35.8134,35.727,35.7443,16781.0
2018-04-13 12:30:00,41.39,41.42,41.36,41.37,3300.0,35.7702,35.7961,35.7443,35.7529,3300.0
2018-04-13 13:00:00,41.36,41.38,41.29,41.29,3800.0,35.7443,35.7615,35.6838,35.6838,3800.0
2018-04-13 13:30:00,41.3,41.36,41.3,41.35,4268.0,35.6924,35.7443,35.6924,35.7356,4268.0
2018-04-13 14:00:00,41.35,41.39,41.32,41.39,10425.0,35.7356,35.7702,35.7097,35.7702,10425.0
2018-04-13 14:30:00,41.41,41.44,41.38,41.44,14644.0,35.7875,35.8134,35.7615,35.8134,14644.0
2018-04-13 15:00:00,41.45,41.61,41.45,41.58,12308.0,35.822,35.9603,35.822,35.9344,12308.0
2018-04-13 15:30:00,41.59,41.6,41.43,41.49,49799.0,35.943,35.9517,35.8048,35.8566,49799.0
2018-04-16 09:30:00,41.26,41.45,41.24,41.43,36716.0,35.6578,35.822,35.6406,35.8048,36716.0
2018-04-16 10:00:00,41.4,41.4,41.21,41.24,9592.0,35.7788,35.7788,35.6146,35.6406,9592.0
2018-04-16 10:30:00,41.22,41.35,41.22,41.31,1600.0,35.6233,35.7356,35.6233,35.7011,1600.0
2018-04-16 11:00:00,41.3,41.35,41.18,41.22,10802.0,35.6924,35.7356,35.5887,35.6233,10802.0
2018-04-16 11:30:00,41.23,41.3,41.23,41.27,8444.0,35.6319,35.6924,35.6319,35.6665,8444.0
2018-04-16 12:00:00,41.22,41.22,41.17,41.18,1520.0,35.6233,35.6233,35.5801,35.5887,1520.0
2018-04-16 12:30:00,41.16,41.22,41.13,41.16,11200.0,35.5714,35.6233,35.5455,35.5714,11200.0
2018-04-16 13:00:00,41.12,41.13,41.03,41.05,11496.0,35.5369,35.5455,35.4591,35.4764,11496.0
2018-04-16 13:30:00,41.04,41.08,41.02,41.05,16800.0,35.4677,35.5023,35.4504,35.4764,16800.0
2018-04-16 14:00:00,41.02,41.11,41.02,41.09,16398.0,35.4504,35.5282,35.4504,35.5109,16398.0
2018-04-16 14:30:00,41.07,41.1,41.0,41.09,8876.0,35.4936,35.5196,35.4331,35.5109,8876.0
2018-04-16 15:00:00,41.07,41.11,41.03,41.08,19993.0,35.4936,35.5282,35.4591,35.5023,19993.0
2018-04-16 15:30:00,41.08,41.13,41.06,41.13,11371.0,35.5023,35.5455,35.485,35.5455,11371.0
2018-04-17 09:30:00,40.89,40.97,40.86,40.88,10486.0,35.3381,35.4072,35.3122,35.3294,10486.0
2018-04-17 10:00:00,40.85,40.87,40.81,40.82,15594.0,35.3035,35.3208,35.2689,35.2776,15594.0
2018-04-17 10:30:00,40.82,40.83,40.67,40.7,72321.0,35.2776,35.2862,35.148,35.1739,72321.0
2018-04-17 11:00:00,40.72,40.73,40.64,40.66,22892.0,35.1912,35.1998,35.122,35.1393,22892.0
2018-04-17 11:30:00,40.68,40.7,40.68,40.69,3285.0,35.1566,35.1739,35.1566,35.1652,3285.0
2018-04-17 12:00:00,40.66,40.67,40.62,40.66,12724.0,35.1393,35.148,35.1047,35.1393,12724.0
2018-04-17 12:30:00,40.68,40.73,40.67,40.71,4365.0,35.1566,35.1998,35.148,35.1825,4365.0
2018-04-17 13:00:00,40.73,40.8,40.7,40.79,2977.0,35.1998,35.2603,35.1739,35.2517,2977.0
2018-04-17 13:30:00,40.74,40.75,40.73,40.73,1556.0,35.2084,35.2171,35.1998,35.1998,1556.0
2018-04-17 14:00:00,40.74,40.81,40.71,40.79,8737.0,35.2084,35.2689,35.1825,35.2517,8737.0
2018-04-17 14:30:00,40.8,40.8,40.69,40.76,4390.0,35.2603,35.2603,35.1652,35.2257,4390.0
2018-04-17 15:00:00,40.75,40.75,40.57,40.61,35627.0,35.2171,35.2171,35.0615,35.0961,35627.0
2018-04-17 15:30:00,40.6,40.68,40.58,40.68,43608.0,35.0875,35.1566,35.0702,35.1566,43608.0
2018-04-18 09:30:00,40.57,40.62,40.52,40.56,8849.0,35.0615,35.1047,35.0183,35.0529,8849.0
2018-04-18 10:00:00,40.59,40.65,40.54,40.55,27868.0,35.0788,35.1307,35.0356,35.0442,27868.0
2018-04-18 10:30:00,40.52,40.55,40.47,40.48,30138.0,35.0183,35.0442,34.9751,34.9837,30138.0
2018-04-18 11:00:00,40.47,40.47,40.4,40.4,25155.0,34.9751,34.9751,34.9146,34.9146,25155.0
2018-04-18 11:30:00,40.43,40.47,40.43,40.44,1713.0,34.9405,34.9751,34.9405,34.9492,1713.0
2018-04-18 12:00:00,40.44,40.44,40.41,40.41,2346.0,34.9492,34.9492,34.9233,34.9233,2346.0
2018-04-18 12:30:00,40.42,40.46,40.38,40.38,14974.0,34.9319,34.9665,34.8973,34.8973,14974.0
2018-04-18 13:00:00,40.38,40.41,40.35,40.41,3670.0,34.8973,34.9233,34.8714,34.9233,3670.0
2018-04-18 13:30:00,40.42,40.5,40.42,40.5,1400.0,34.9319,35.001,34.9319,35.001,1400.0
2018-04-18 14:00:00,40.53,40.53,40.43,40.43,12950.0,35.027,35.027,34.9405,34.9405,12950.0
2018-04-18 14:30:00,40.42,40.47,40.42,40.45,2343.0,34.9319,34.9751,34.9319,34.9578,2343.0
2018-04-18 15:00:00,40.49,40.52,40.47,40.5,14515.0,34.9924,35.0183,34.9751,35.001,14515.0
2018-04-18 15:30:00,40.5,40.61,40.48,40.59,12768.0,35.001,35.0961,34.9837,35.0788,12768.0
2018-04-19 09:30:00,40.64,40.75,40.56,40.7,13421.0,35.122,35.2171,35.0529,35.1739,13421.0
2018-04-19 10:00:00,40.69,40.79,40.61,40.64,7762.0,35.1652,35.2517,35.0961,35.122,7762.0
2018-04-19 10:30:00,40.66,40.78,40.56,40.78,7711.0,35.1393,35.243,35.0529,35.243,7711.0
2018-04-19 11:00:00,40.78,40.85,40.73,40.73,11677.0,35.243,35.3035,35.1998,35.1998,11677.0
2018-04-19 11:30:00,40.73,40.8,40.72,40.77,14730.0,35.1998,35.2603,35.1912,35.2344,14730.0
2018-04-19 12:00:00,40.8,40.87,40.79,40.86,4709.0,35.2603,35.3208,35.2517,35.3122,4709.0
2018-04-19 12:30:00,40.83,40.85,40.8,40.85,4100.0,35.2862,35.3035,35.2603,35.3035,4100.0
2018-04-19 13:00:00,40.87,40.98,40.87,40.94,19418.0,35.3208,35.4159,35.3208,35.3813,19418.0
2018-04-19 13:30:00,40.94,40.95,40.85,40.86,16349.0,35.3813,35.3899,35.3035,35.3122,16349.0
2018-04-19 14:00:00,40.86,40.89,40.83,40.86,19886.0,35.3122,35.3381,35.2862,35.3122,19886.0
2018-04-19 14:30:00,40.85,40.86,40.8,40.82,9847.0,35.3035,35.3122,35.2603,35.2776,9847.0
2018-04-19 15:00:00,40.8,40.88,40.78,40.87,19100.0,35.2603,35.3294,35.243,35.3208,19100.0
2018-04-19 15:30:00,40.88,40.88,40.73,40.84,12194.0,35.3294,35.3294,35.1998,35.2949,12194.0
2018-04-20 09:30:00,40.95,40.97,40.87,40.93,9756.0,35.3899,35.4072,35.3208,35.3726,9756.0
2018-04-20 10:00:00,40.94,41.07,40.83,40.83,26170.0,35.3813,35.4936,35.2862,35.2862,26170.0
2018-04-20 10:30:00,40.84,41.07,40.78,41.0,17215.0,35.2949,35.4936,35.243,35.4331,17215.0
2018-04-20 11:00:00,41.0,41.15,41.0,41.06,29851.0,35.4331,35.5628,35.4331,35.485,29851.0
2018-04-20 11:30:00,41.06,41.06,40.93,40.96,18950.0,35.485,35.485,35.3726,35.3986,18950.0
2018-04-20 12:00:00,40.99,41.03,40.94,41.02,17210.0,35.4245,35.4591,35.3813,35.4504,17210.0
2018-04-20 12:30:00,41.05,41.1,40.99,41.06,18149.0,35.4764,35.5196,35.4245,35.485,18149.0
2018-04-20 13:00:00,41.06,41.08,41.0,41.02,19662.0,35.485,35.5023,35.4331,35.4504,19662.0
2018-04-20 13:30:00,41.03,41.03,40.94,40.98,6357.0,35.4591,35.4591,35.3813,35.4159,6357.0
2018-04-20 14:00:00,40.98,41.03,40.98,41.0,6929.0,35.4159,35.4591,35.4159,35.4331,6929.0
2018-04-20 14:30:00,41.0,41.08,40.98,41.06,22342.0,35.4331,35.5023,35.4159,35.485,22342.0
2018-04-20 15:00:00,41.06,41.18,41.06,41.12,17097.0,35.485,35.5887,35.485,35.5369,17097.0
2018-04-20 15:30:00,41.11,41.14,41.06,41.08,28393.0,35.5282,35.5541,35.485,35.5023,28393.0
2018-04-23 09:30:00,41.03,41.19,40.99,41.05,9571.0,35.4591,35.5973,35.4245,35.4764,9571.0
2018-04-23 10:00:00,41.02,41.13,40.99,41.04,19390.0,35.4504,35.5455,35.4245,35.4677,19390.0
2018-04-23 10:30:00,41.05,41.11,40.99,40.99,15976.0,35.4764,35.5282,35.4245,35.4245,15976.0
2018-04-23 11:00:00,41.01,41.03,40.89,40.96,8672.0,35.4418,35.4591,35.3381,35.3986,8672.0
2018-04-23 11:30:00,40.94,41.01,40.94,41.0,1400.0,35.3813,35.4418,35.3813,35.4331,1400.0
2018-04-23 12:00:00,41.02,41.16,41.02,41.16,9700.0,35.4504,35.5714,35.4504,35.5714,9700.0
2018-04-23 12:30:00,41.17,41.21,41.14,41.18,2487.0,35.5801,35.6146,35.5541,35.5887,2487.0
2018-04-23 13:00:00,41.18,41.18,41.14,41.16,26925.0,35.5887,35.5887,35.5541,35.5714,26925.0
2018-04-23 13:30:00,41.16,41.2,41.11,41.12,9282.0,35.5714,35.606,35.5282,35.5369,9282.0
2018-04-23 14:00:00,41.12,41.26,41.12,41.24,55018.0,35.5369,35.6578,35.5369,35.6406,55018.0
2018-04-23 14:30:00,41.26,41.33,41.22,41.31,20991.0,35.6578,35.7183,35.6233,35.7011,20991.0
2018-04-23 15:00:00,41.3,41.3,41.17,41.17,18489.0,35.6924,35.6924,35.5801,35.5801,18489.0
2018-04-23 15:30:00,41.18,41.2,41.13,41.14,25214.0,35.5887,35.606,35.5455,35.5541,25214.0
2018-04-24 09:30:00,41.02,41.02,40.86,40.94,14552.0,35.4504,35.4504,35.3122,35.3813,14552.0
2018-04-24 10:00:00,40.92,41.02,40.8,40.98,14700.0,35.364,35.4504,35.2603,35.4159,14700.0
2018-04-24 10:30:00,40.97,41.04,40.84,40.91,20082.0,35.4072,35.4677,35.2949,35.3554,20082.0
2018-04-24 11:00:00,40.92,41.06,40.92,41.0,18206.0,35.364,35.485,35.364,35.4331,18206.0
2018-04-24 11:30:00,40.9,40.99,40.88,40.99,12242.0,35.3467,35.4245,35.3294,35.4245,12242.0
2018-04-24 12:00:00,41.0,41.23,40.95,41.19,21445.0,35.4331,35.6319,35.3899,35.5973,21445.0
2018-04-24 12:30:00,41.26,41.36,41.24,41.36,4922.0,35.6578,35.7443,35.6406,35.7443,4922.0
2018-04-24 13:00:00,41.34,41.41,41.3,41.36,13349.0,35.727,35.7875,35.6924,35.7443,13349.0
2018-04-24 13:30:00,41.37,41.62,41.34,41.58,31940.0,35.7529,35.969,35.727,35.9344,31940.0
2018-04-24 14:00:00,41.62,41.7,41.42,41.5,26568.0,35.969,36.0381,35.7961,35.8653,26568.0
2018-04-24 14:30:00,41.52,41.58,41.47,41.53,22995.0,35.8825,35.9344,35.8393,35.8912,22995.0
2018-04-24 15:00:00,41.5,41.5,41.34,41.4,7800.0,35.8653,35.8653,35.727,35.7788,7800.0
2018-04-24 15:30:00,41.45,41.51,41.36,41.36,33685.0,35.822,35.8739,35.7443,35.7443,33685.0
2018-04-25 09:30:00,41.46,41.75,41.4,41.71,35517.0,35.8307,36.0813,35.7788,36.0467,35517.0
2018-04-25 10:00:00,41.72,41.75,41.56,41.56,11383.0,36.0554,36.0813,35.9171,35.9171,11383.0
2018-04-25 10:30:00,41.55,41.56,41.38,41.47,27786.0,35.9085,35.9171,35.7615,35.8393,27786.0
2018-04-25 11:00:00,41.45,41.49,41.38,41.43,12598.0,35.822,35.8566,35.7615,35.8048,12598.0
2018-04-25 11:30:00,41.42,41.57,41.41,41.51,33789.0,35.7961,35.9258,35.7875,35.8739,33789.0
2018-04-25 12:00:00,41.6,41.62,41.52,41.52,5100.0,35.9517,35.969,35.8825,35.8825,5100.0
2018-04-25 12:30:00,41.45,41.54,41.45,41.51,2000.0,35.822,35.8998,35.822,35.8739,2000.0
2018-04-25 13:00:00,41.46,41.54,41.46,41.49,21200.0,35.8307,35.8998,35.8307,35.8566,21200.0
2018-04-25 13:30:00,41.46,41.46,41.38,41.43,15132.0,35.8307,35.8307,35.7615,35.8048,15132.0
2018-04-25 14:00:00,41.41,41.53,41.41,41.48,33020.0,35.7875,35.8912,35.7875,35.848,33020.0
2018-04-25 14:30:00,41.49,41.49,41.32,41.33,24800.0,35.8566,35.8566,35.7097,35.7183,24800.0
2018-04-25 15:00:00,41.3,41.39,41.29,41.37,20700.0,35.6924,35.7702,35.6838,35.7529,20700.0
2018-04-25 15:30:00,41.34,41.52,41.34,41.45,27723.0,35.727,35.8825,35.727,35.822,27723.0
2018-04-26 09:30:00,41.38,41.49,41.38,41.39,45398.0,35.7615,35.8566,35.7615,35.7702,45398.0
2018-04-26 10:00:00,41.39,41.4,41.33,41.33,15581.0,35.7702,35.7788,35.7183,35.7183,15581.0
2018-04-26 10:30:00,41.31,41.32,41.24,41.27,20343.0,35.7011,35.7097,35.6406,35.6665,20343.0
2018-04-26 11:00:00,41.28,41.36,41.24,41.33,33652.0,35.6751,35.7443,35.6406,35.7183,33652.0
2018-04-26 11:30:00,41.35,41.41,41.35,41.39,3845.0,35.7356,35.7875,35.7356,35.7702,3845.0
2018-04-26 12:00:00,41.37,41.37,41.29,41.3,11200.0,35.7529,35.7529,35.6838,35.6924,11200.0
2018-04-26 12:30:00,41.31,41.34,41.3,41.32,9000.0,35.7011,35.727,35.6924,35.7097,9000.0
2018-04-26 13:00:00,41.3,41.31,41.27,41.3,23040.0,35.6924,35.7011,35.6665,35.6924,23040.0
2018-04-26 13:30:00,41.31,41.31,41.18,41.18,13556.0,35.7011,35.7011,35.5887,35.5887,13556.0
2018-04-26 14:00:00,41.18,41.21,41.16,41.18,19996.0,35.5887,35.6146,35.5714,35.5887,19996.0
2018-04-26 14:30:00,41.19,41.22,41.14,41.15,4900.0,35.5973,35.6233,35.5541,35.5628,4900.0
2018-04-26 15:00:00,41.13,41.25,41.13,41.25,6264.0,35.5455,35.6492,35.5455,35.6492,6264.0
2018-04-26 15:30:00,41.25,41.3,41.22,41.25,18523.0,35.6492,35.6924,35.6233,35.6492,18523.0
2018-04-27 09:30:00,41.27,41.28,41.15,41.21,16653.0,35.6665,35.6751,35.5628,35.6146,16653.0
2018-04-27 10:00:00,41.2,41.3,41.17,41.3,20524.0,35.606,35.6924,35.5801,35.6924,20524.0
2018-04-27 10:30:00,41.31,41.55,41.31,41.47,28750.0,35.7011,35.9085,35.7011,35.8393,28750.0
2018-04-27 11:00:00,41.47,41.47,41.35,41.39,28287.0,35.8393,35.8393,35.7356,35.7702,28287.0
2018-04-27 11:30:00,41.35,41.45,41.35,41.41,19411.0,35.7356,35.822,35.7356,35.7875,19411.0
2018-04-27 12:00:00,41.4,41.42,41.37,41.37,1500.0,35.7788,35.7961,35.7529,35.7529,1500.0
2018-04-27 12:30:00,41.38,41.43,41.27,41.27,27834.0,35.7615,35.8048,35.6665,35.6665,27834.0
2018-04-27 13:00:00,41.27,41.31,41.24,41.29,17603.0,35.6665,35.7011,35.6406,35.6838,17603.0
2018-04-27 13:30:00,41.27,41.3,41.26,41.28,2400.0,35.6665,35.6924,35.6578,35.6751,2400.0
2018-04-27 14:00:00,41.34,41.34,41.29,41.3,600.0,35.727,35.727,35.6838,35.6924,600.0
2018-04-27 14:30:00,41.31,41.33,41.29,41.3,19173.0,35.7011,35.7183,35.6838,35.6924,19173.0
2018-04-27 15:00:00,41.27,41.37,41.27,41.35,19304.0,35.6665,35.7529,35.6665,35.7356,19304.0
2018-04-27 15:30:00,41.34,41.35,41.29,41.31,15880.0,35.727,35.7356,35.6838,35.7011,15880.0
2018-04-30 09:30:00,41.21,41.23,41.08,41.16,28767.0,35.6146,35.6319,35.5023,35.5714,28767.0
2018-04-30 10:00:00,41.16,41.29,41.11,41.24,11703.0,35.5714,35.6838,35.5282,35.6406,11703.0
2018-04-30 10:30:00,41.24,41.33,41.22,41.29,6000.0,35.6406,35.7183,35.6233,35.6838,6000.0
2018-04-30 11:00:00,41.29,41.32,41.28,41.32,17724.0,35.6838,35.7097,35.6751,35.7097,17724.0
2018-04-30 11:30:00,41.33,41.44,41.33,41.4,17357.0,35.7183,35.8134,35.7183,35.7788,17357.0
2018-04-30 12:00:00,41.41,41.5,41.41,41.44,10580.0,35.7875,35.8653,35.7875,35.8134,10580.0
2018-04-30 12:30:00,41.42,41.47,41.41,41.45,8800.0,35.7961,35.8393,35.7875,35.822,8800.0
2018-04-30 13:00:00,41.44,41.5,41.42,41.42,18485.0,35.8134,35.8653,35.7961,35.7961,18485.0
2018-04-30 13:30:00,41.41,41.44,41.39,41.41,11619.0,35.7875,35.8134,35.7702,35.7875,11619.0
2018-04-30 14:00:00,41.41,41.55,41.41,41.5,29294.0,35.7875,35.9085,35.7875,35.8653,29294.0
2018-04-30 14:30:00,41.51,41.6,41.51,41.55,6500.0,35.8739,35.9517,35.8739,35.9085,6500.0
2018-04-30 15:00:00,41.61,41.64,41.54,41.61,45585.0,35.9603,35.9862,35.8998,35.9603,45585.0
2018-04-30 15:30:00,41.6,41.68,41.55,41.68,38777.0,35.9517,36.0208,35.9085,36.0208,38777.0
2018-05-01 09:30:00,41.79,41.96,41.75,41.88,8960.0,36.1159,36.2628,36.0813,36.1937,8960.0
2018-05-01 10:00:00,41.88,42.05,41.88,41.98,6961.0,36.1937,36.3406,36.1937,36.2801,6961.0
2018-05-01 10:30:00,41.96,42.04,41.96,42.02,4638.0,36.2628,36.3319,36.2628,36.3147,4638.0
2018-05-01 11:00:00,42.06,42.12,41.94,41.95,49884.0,36.3492,36.4011,36.2455,36.2542,49884.0
2018-05-01 11:30:00,41.93,41.96,41.87,41.96,7375.0,36.2369,36.2628,36.185,36.2628,7375.0
2018-05-01 12:00:00,41.97,41.97,41.84,41.84,16450.0,36.2714,36.2714,36.1591,36.1591,16450.0
2018-05-01 12:30:00,41.84,41.91,41.84,41.86,4636.0,36.1591,36.2196,36.1591,36.1764,4636.0
2018-05-01 13:00:00,41.9,41.98,41.9,41.96,16884.0,36.2109,36.2801,36.2109,36.2628,16884.0
2018-05-01 13:30:00,41.95,41.95,41.75,41.76,17364.0,36.2542,36.2542,36.0813,36.09,17364.0
2018-05-01 14:00:00,41.72,41.74,41.61,41.62,24779.0,36.0554,36.0727,35.9603,35.969,24779.0
2018-05-01 14:30:00,41.65,41.65,41.52,41.58,20754.0,35.9949,35.9949,35.8825,35.9344,20754.0
2018-05-01 15:00:00,41.53,41.59,41.51,41.57,6581.0,35.8912,35.943,35.8739,35.9258,6581.0
2018-05-01 15:30:00,41.57,41.57,41.43,41.49,37524.0,35.9258,35.9258,35.8048,35.8566,37524.0
2018-05-02 09:30:00,41.57,41.57,41.46,41.48,16556.0,35.9258,35.9258,35.8307,35.848,16556.0
2018-05-02 10:00:00,41.46,41.46,41.28,41.33,9353.0,35.8307,35.8307,35.6751,35.7183,9353.0
2018-05-02 10:30:00,41.35,41.35,41.24,41.27,5852.0,35.7356,35.7356,35.6406,35.6665,5852.0
2018-05-02 11:00:00,41.24,41.27,41.19,41.23,16313.0,35.6406,35.6665,35.5973,35.6319,16313.0
2018-05-02 11:30:00,41.26,41.35,41.25,41.28,12002.0,35.6578,35.7356,35.6492,35.6751,12002.0
2018-05-02 12:00:00,41.28,41.29,41.23,41.26,5376.0,35.6751,35.6838,35.6319,35.6578,5376.0
2018-05-02 12:30:00,41.24,41.25,41.23,41.24,1700.0,35.6406,35.6492,35.6319,35.6406,1700.0
2018-05-02 13:00:00,41.22,41.24,41.21,41.21,4300.0,35.6233,35.6406,35.6146,35.6146,4300.0
2018-05-02 13:30:00,41.21,41.23,41.19,41.19,6149.0,35.6146,35.6319,35.5973,35.5973,6149.0
2018-05-02 14:00:00,41.2,41.2,41.04,41.12,6300.0,35.606,35.606,35.4677,35.5369,6300.0
2018-05-02 14:30:00,41.13,41.17,41.09,41.16,8038.0,35.5455,35.5801,35.5109,35.5714,8038.0
2018-05-02 15:00:00,41.17,41.29,41.12,41.27,10614.0,35.5801,35.6838,35.5369,35.6665,10614.0
2018-05-02 15:30:00,41.28,41.38,41.25,41.34,63841.0,35.6751,35.7615,35.6492,35.727,63841.0
2018-05-03 09:30:00,41.51,41.6,41.39,41.42,17666.0,35.8739,35.9517,35.7702,35.7961,17666.0
2018-05-03 10:00:00,41.42,41.84,41.42,41.8,19101.0,35.7961,36.1591,35.7961,36.1245,19101.0
2018-05-03 10:30:00,41.85,41.96,41.85,41.95,7971.0,36.1677,36.2628,36.1677,36.2542,7971.0
2018-05-03 11:00:00,41.91,41.98,41.73,41.79,25579.0,36.2196,36.2801,36.064,36.1159,25579.0
2018-05-03 11:30:00,41.86,41.87,41.67,41.68,9744.0,36.1764,36.185,36.0122,36.0208,9744.0
2018-05-03 12:00:00,41.66,41.77,41.61,41.77,6440.0,36.0035,36.0986,35.9603,36.0986,6440.0
2018-05-03 12:30:00,41.72,41.72,41.47,41.47,1350.0,36.0554,36.0554,35.8393,35.8393,1350.0
2018-05-03 13:00:00,41.5,41.63,41.49,41.61,8555.0,35.8653,35.9776,35.8566,35.9603,8555.0
2018-05-03 13:30:00,41.57,41.57,41.44,41.52,18350.0,35.9258,35.9258,35.8134,35.8825,18350.0
2018-05-03 14:00:00,41.52,41.57,41.49,41.57,8724.0,35.8825,35.9258,35.8566,35.9258,8724.0
2018-05-03 14:30:00,41.5,41.51,41.42,41.51,6380.0,35.8653,35.8739,35.7961,35.8739,6380.0
2018-05-03 15:00:00,41.52,41.58,41.49,41.53,4949.0,35.8825,35.9344,35.8566,35.8912,4949.0
2018-05-03 15:30:00,41.5,41.61,41.49,41.56,20340.0,35.8653,35.9603,35.8566,35.9171,20340.0
2018-05-04 09:30:00,41.71,41.82,41.56,41.57,20015.0,36.0467,36.1418,35.9171,35.9258,20015.0
2018-05-04 10:00:00,41.59,41.64,41.42,41.43,54760.0,35.943,35.9862,35.7961,35.8048,54760.0
2018-05-04 10:30:00,41.39,41.43,41.3,41.3,11046.0,35.7702,35.8048,35.6924,35.6924,11046.0
2018-05-04 11:00:00,41.29,41.31,41.16,41.16,10413.0,35.6838,35.7011,35.5714,35.5714,10413.0
2018-05-04 11:30:00,41.14,41.17,41.06,41.12,14322.0,35.5541,35.5801,35.485,35.5369,14322.0
2018-05-04 12:00:00,41.12,41.18,41.1,41.1,3750.0,35.5369,35.5887,35.5196,35.5196,3750.0
2018-05-04 12:30:00,41.11,41.11,41.03,41.03,4458.0,35.5282,35.5282,35.4591,35.4591,4458.0
2018-05-04 13:00:00,41.02,41.04,40.98,41.0,15161.0,35.4504,35.4677,35.4159,35.4331,15161.0
2018-05-04 13:30:00,41.0,41.0,40.93,40.93,3700.0,35.4331,35.4331,35.3726,35.3726,3700.0
2018-05-04 14:00:00,40.91,40.91,40.86,40.86,48112.0,35.3554,35.3554,35.3122,35.3122,48112.0
2018-05-04 14:30:00,40.85,40.92,40.85,40.92,11288.0,35.3035,35.364,35.3035,35.364,11288.0
2018-05-04 15:00:00,40.92,41.03,40.89,40.98,32883.0,35.364,35.4591,35.3381,35.4159,32883.0
2018-05-04 15:30:00,40.97,41.12,40.97,41.11,15992.0,35.4072,35.5369,35.4072,35.5282,15992.0
2018-05-07 09:30:00,40.9,40.96,40.82,40.85,25191.0,35.3467,35.3986,35.2776,35.3035,25191.0
2018-05-07 10:00:00,40.83,40.85,40.78,40.83,10602.0,35.2862,35.3035,35.243,35.2862,10602.0
2018-05-07 10:30:00,40.75,40.9,40.73,40.77,4885.0,35.2171,35.3467,35.1998,35.2344,4885.0
2018-05-07 11:00:00,40.77,40.78,40.69,40.69,3401.0,35.2344,35.243,35.1652,35.1652,3401.0
2018-05-07 11:30:00,40.7,40.73,40.67,40.67,8503.0,35.1739,35.1998,35.148,35.148,8503.0
2018-05-07 12:00:00,40.62,40.68,40.62,40.64,5050.0,35.1047,35.1566,35.1047,35.122,5050.0
2018-05-07 12:30:00,40.65,40.65,40.61,40.61,3000.0,35.1307,35.1307,35.0961,35.0961,3000.0
2018-05-07 13:00:00,40.61,40.65,40.59,40.59,6771.0,35.0961,35.1307,35.0788,35.0788,6771.0
2018-05-07 13:30:00,40.6,40.6,40.57,40.57,2000.0,35.0875,35.0875,35.0615,35.0615,2000.0
2018-05-07 14:00:00,40.58,40.58,40.52,40.52,42232.0,35.0702,35.0702,35.0183,35.0183,42232.0
2018-05-07 14:30:00,40.52,40.68,40.52,40.65,5399.0,35.0183,35.1566,35.0183,35.1307,5399.0
2018-05-07 15:00:00,40.64,40.77,40.6,40.72,15600.0,35.122,35.2344,35.0875,35.1912,15600.0
2018-05-07 15:30:00,40.71,40.76,40.67,40.72,60539.0,35.1825,35.2257,35.148,35.1912,60539.0
2018-05-08 09:30:00,40.75,40.76,40.66,40.72,17658.0,35.2171,35.2257,35.1393,35.1912,17658.0
2018-05-08 10:00:00,40.64,40.64,40.56,40.64,3794.0,35.122,35.122,35.0529,35.122,3794.0
2018-05-08 10:30:00,40.62,40.66,40.57,40.66,17464.0,35.1047,35.1393,35.0615,35.1393,17464.0
2018-05-08 11:00:00,40.67,40.71,40.57,40.66,13120.0,35.148,35.1825,35.0615,35.1393,13120.0
2018-05-08 11:30:00,40.66,40.7,40.6,40.6,11248.0,35.1393,35.1739,35.0875,35.0875,11248.0
2018-05-08 12:00:00,40.66,40.75,40.65,40.72,21361.0,35.1393,35.2171,35.1307,35.1912,21361.0
2018-05-08 12:30:00,40.71,40.75,40.68,40.73,2004.0,35.1825,35.2171,35.1566,35.1998,2004.0
2018-05-08 13:00:00,40.69,40.69,40.6,40.6,3587.0,35.1652,35.1652,35.0875,35.0875,3587.0
2018-05-08 13:30:00,40.59,40.69,40.59,40.69,22375.0,35.0788,35.1652,35.0788,35.1652,22375.0
2018-05-08 14:00:00,40.65,40.7,40.56,40.61,10600.0,35.1307,35.1739,35.0529,35.0961,10600.0
2018-05-08 14:30:00,40.64,40.72,40.59,40.61,12280.0,35.122,35.1912,35.0788,35.0961,12280.0
2018-05-08 15:00:00,40.62,40.62,40.53,40.56,6183.0,35.1047,35.1047,35.027,35.0529,6183.0
2018-05-08 15:30:00,40.54,40.59,40.51,40.52,35616.0,35.0356,35.0788,35.0097,35.0183,35616.0
2018-05-09 09:30:00,40.44,40.51,40.36,40.43,29018.0,34.9492,35.0097,34.88,34.9405,29018.0
2018-05-09 10:00:00,40.45,40.49,40.38,40.49,4182.0,34.9578,34.9924,34.8973,34.9924,4182.0
2018-05-09 10:30:00,40.47,40.59,40.47,40.59,9752.0,34.9751,35.0788,34.9751,35.0788,9752.0
2018-05-09 11:00:00,40.59,40.6,40.51,40.51,4782.0,35.0788,35.0875,35.0097,35.0097,4782.0
2018-05-09 11:30:00,40.51,40.55,40.49,40.5,13300.0,35.0097,35.0442,34.9924,35.001,13300.0
2018-05-09 12:00:00,40.5,40.5,40.42,40.42,12500.0,35.001,35.001,34.9319,34.9319,12500.0
2018-05-09 12:30:00,40.41,40.42,40.32,40.34,34825.0,34.9233,34.9319,34.8455,34.8628,34825.0
2018-05-09 13:00:00,40.32,40.32,40.26,40.26,10337.0,34.8455,34.8455,34.7936,34.7936,10337.0
2018-05-09 13:30:00,40.26,40.26,40.2,40.2,185253.0,34.7936,34.7936,34.7418,34.7418,185253.0
2018-05-09 14:00:00,40.23,40.24,40.19,40.23,12663.0,34.7677,34.7763,34.7331,34.7677,12663.0
2018-05-09 14:30:00,40.22,40.23,40.2,40.23,17806.0,34.7591,34.7677,34.7418,34.7677,17806.0
2018-05-09 15:00:00,40.24,40.27,40.23,40.26,10073.0,34.7763,34.8023,34.7677,34.7936,10073.0
2018-05-09 15:30:00,40.25,40.29,40.24,40.27,20171.0,34.785,34.8195,34.7763,34.8023,20171.0
2018-05-10 09:30:00,40.21,40.27,40.15,40.16,22505.0,34.7504,34.8023,34.6986,34.7072,22505.0
2018-05-10 10:00:00,40.18,40.24,40.13,40.16,10061.0,34.7245,34.7763,34.6813,34.7072,10061.0
2018-05-10 10:30:00,40.16,40.16,40.11,40.11,9713.0,34.7072,34.7072,34.664,34.664,9713.0
2018-05-10 11:00:00,40.12,40.12,40.06,40.07,17432.0,34.6726,34.6726,34.6208,34.6294,17432.0
2018-05-10 11:30:00,40.07,40.07,39.98,39.99,22650.0,34.6294,34.6294,34.5516,34.5603,22650.0
2018-05-10 12:00:00,39.99,40.0,39.95,39.96,84890.0,34.5603,34.5689,34.5257,34.5344,84890.0
2018-05-10 12:30:00,39.98,39.98,39.94,39.94,5737.0,34.5516,34.5516,34.5171,34.5171,5737.0
2018-05-10 13:00:00,39.94,40.02,39.92,40.02,19353.0,34.5171,34.5862,34.4998,34.5862,19353.0
2018-05-10 13:30:00,40.01,40.08,40.0,40.06,19011.0,34.5776,34.6381,34.5689,34.6208,19011.0
2018-05-10 14:00:00,40.07,40.07,40.0,40.04,23579.0,34.6294,34.6294,34.5689,34.6035,23579.0
2018-05-10 14:30:00,40.01,40.12,40.01,40.06,8758.0,34.5776,34.6726,34.5776,34.6208,8758.0
2018-05-10 15:00:00,40.06,40.1,40.06,40.09,4420.0,34.6208,34.6553,34.6208,34.6467,4420.0
2018-05-10 15:30:00,40.08,40.11,40.07,40.08,33777.0,34.6381,34.664,34.6294,34.6381,33777.0
2018-05-11 09:30:00,40.08,40.14,39.97,39.97,10264.0,34.6381,34.6899,34.543,34.543,10264.0
2018-05-11 10:00:00,39.97,40.0,39.94,40.0,9532.0,34.543,34.5689,34.5171,34.5689,9532.0
2018-05-11 10:30:00,40.02,40.04,39.94,39.94,4941.0,34.5862,34.6035,34.5171,34.5171,4941.0
2018-05-11 11:00:00,39.95,40.0,39.95,40.0,17550.0,34.5257,34.5689,34.5257,34.5689,17550.0
2018-05-11 11:30:00,40.01,40.04,40.01,40.02,8000.0,34.5776,34.6035,34.5776,34.5862,8000.0
2018-05-11 12:00:00,40.03,40.14,40.0,40.14,53760.0,34.5948,34.6899,34.5689,34.6899,53760.0
2018-05-11 12:30:00,40.14,40.15,40.09,40.1,2650.0,34.6899,34.6986,34.6467,34.6553,2650.0
2018-05-11 13:00:00,40.11,40.11,40.06,40.06,17385.0,34.664,34.664,34.6208,34.6208,17385.0
2018-05-11 13:30:00,40.07,40.16,40.07,40.14,3887.0,34.6294,34.7072,34.6294,34.6899,3887.0
2018-05-11 14:00:00,40.14,40.2,40.11,40.11,10744.0,34.6899,34.7418,34.664,34.664,10744.0
2018-05-11 14:30:00,40.12,40.13,40.03,40.03,11214.0,34.6726,34.6813,34.5948,34.5948,11214.0
2018-05-11 15:00:00,40.02,40.04,39.99,40.02,20697.0,34.5862,34.6035,34.5603,34.5862,20697.0
2018-05-11 15:30:00,40.01,40.03,39.98,40.01,13195.0,34.5776,34.5948,34.5516,34.5776,13195.0
2018-05-14 09:30:00,39.97,39.97,39.81,39.87,10697.0,34.543,34.543,34.4047,34.4566,10697.0
2018-05-14 10:00:00,39.88,39.94,39.86,39.91,75256.0,34.4652,34.5171,34.4479,34.4911,75256.0
2018-05-14 10:30:00,39.88,40.0,39.87,39.99,21300.0,34.4652,34.5689,34.4566,34.5603,21300.0
2018-05-14 11:00:00,40.0,40.06,39.96,40.06,7575.0,34.5689,34.6208,34.5344,34.6208,7575.0
2018-05-14 11:30:00,40.06,40.06,40.03,40.03,2735.0,34.6208,34.6208,34.5948,34.5948,2735.0
2018-05-14 12:00:00,40.02,40.03,39.98,40.02,9112.0,34.5862,34.5948,34.5516,34.5862,9112.0
2018-05-14 12:30:00,40.03,40.15,40.03,40.15,4024.0,34.5948,34.6986,34.5948,34.6986,4024.0
2018-05-14 13:00:00,40.15,40.19,40.13,40.15,15221.0,34.6986,34.7331,34.6813,34.6986,15221.0
2018-05-14 13:30:00,40.13,40.13,40.1,40.11,2952.0,34.6813,34.6813,34.6553,34.664,2952.0
2018-05-14 14:00:00,40.11,40.21,40.11,40.16,5750.0,34.664,34.7504,34.664,34.7072,5750.0
2018-05-14 14:30:00,40.16,40.16,40.11,40.13,5968.0,34.7072,34.7072,34.664,34.6813,5968.0
2018-05-14 15:00:00,40.12,40.14,40.1,40.1,9097.0,34.6726,34.6899,34.6553,34.6553,9097.0
2018-05-14 15:30:00,40.12,40.2,40.1,40.17,18034.0,34.6726,34.7418,34.6553,34.7158,18034.0
2018-05-15 09:30:00,40.32,40.41,40.26,40.39,44693.0,34.8455,34.9233,34.7936,34.906,44693.0
2018-05-15 10:00:00,40.41,40.41,40.24,40.28,9590.0,34.9233,34.9233,34.7763,34.8109,9590.0
2018-05-15 10:30:00,40.29,40.29,40.17,40.19,13505.0,34.8195,34.8195,34.7158,34.7331,13505.0
2018-05-15 11:00:00,40.18,40.18,40.13,40.14,12797.0,34.7245,34.7245,34.6813,34.6899,12797.0
2018-05-15 11:30:00,40.13,40.15,40.1,40.15,7614.0,34.6813,34.6986,34.6553,34.6986,7614.0
2018-05-15 12:00:00,40.18,40.24,40.18,40.21,9233.0,34.7245,34.7763,34.7245,34.7504,9233.0
2018-05-15 12:30:00,40.2,40.2,40.13,40.16,5600.0,34.7418,34.7418,34.6813,34.7072,5600.0
2018-05-15 13:00:00,40.16,40.21,40.16,40.2,6951.0,34.7072,34.7504,34.7072,34.7418,6951.0
2018-05-15 13:30:00,40.2,40.24,40.19,40.24,6568.0,34.7418,34.7763,34.7331,34.7763,6568.0
2018-05-15 14:00:00,40.24,40.25,40.19,40.19,8414.0,34.7763,34.785,34.7331,34.7331,8414.0
2018-05-15 14:30:00,40.19,40.2,40.13,40.19,6000.0,34.7331,34.7418,34.6813,34.7331,6000.0
2018-05-15 15:00:00,40.2,40.24,40.2,40.2,16700.0,34.7418,34.7763,34.7418,34.7418,16700.0
2018-05-15 15:30:00,40.21,40.22,40.15,40.15,23364.0,34.7504,34.7591,34.6986,34.6986,23364.0
2018-05-16 09:30:00,40.12,40.12,39.91,39.91,7835.0,34.6726,34.6726,34.4911,34.4911,7835.0
2018-05-16 10:00:00,39.94,40.02,39.94,40.02,4788.0,34.5171,34.5862,34.5171,34.5862,4788.0
2018-05-16 10:30:00,40.01,40.01,39.92,39.99,13001.0,34.5776,34.5776,34.4998,34.5603,13001.0
2018-05-16 11:00:00,40.05,40.05,39.98,40.01,10500.0,34.6121,34.6121,34.5516,34.5776,10500.0
2018-05-16 11:30:00,39.98,39.99,39.88,39.89,13340.0,34.5516,34.5603,34.4652,34.4739,13340.0
2018-05-16 12:00:00,39.86,39.87,39.77,39.79,34894.0,34.4479,34.4566,34.3702,34.3874,34894.0
2018-05-16 12:30:00,39.77,39.78,39.71,39.74,98804.0,34.3702,34.3788,34.3183,34.3442,98804.0
2018-05-16 13:00:00,39.74,39.77,39.73,39.75,4439.0,34.3442,34.3702,34.3356,34.3529,4439.0
2018-05-16 13:30:00,39.76,39.76,39.68,39.69,10335.0,34.3615,34.3615,34.2924,34.301,10335.0
2018-05-16 14:00:00,39.67,39.7,39.64,39.67,16660.0,34.2837,34.3097,34.2578,34.2837,16660.0
2018-05-16 14:30:00,39.68,39.68,39.64,39.65,84046.0,34.2924,34.2924,34.2578,34.2664,84046.0
2018-05-16 15:00:00,39.65,39.79,39.65,39.79,13015.0,34.2664,34.3874,34.2664,34.3874,13015.0
2018-05-16 15:30:00,39.79,39.82,39.75,39.75,45601.0,34.3874,34.4134,34.3529,34.3529,45601.0
2018-05-17 09:30:00,39.76,39.77,39.61,39.61,15527.0,34.3615,34.3702,34.2319,34.2319,15527.0
2018-05-17 10:00:00,39.63,39.63,39.56,39.58,17738.0,34.2492,34.2492,34.1887,34.2059,17738.0
2018-05-17 10:30:00,39.57,39.57,39.48,39.5,16499.0,34.1973,34.1973,34.1195,34.1368,16499.0
2018-05-17 11:00:00,39.51,39.56,39.49,39.52,19006.0,34.1455,34.1887,34.1282,34.1541,19006.0
2018-05-17 11:30:00,39.51,39.54,39.49,39.52,4300.0,34.1455,34.1714,34.1282,34.1541,4300.0
2018-05-17 12:00:00,39.52,39.55,39.51,39.52,4896.0,34.1541,34.18,34.1455,34.1541,4896.0
2018-05-17 12:30:00,39.53,39.57,39.51,39.56,4600.0,34.1627,34.1973,34.1455,34.1887,4600.0
2018-05-17 13:00:00,39.57,39.58,39.54,39.55,14948.0,34.1973,34.2059,34.1714,34.18,14948.0
2018-05-17 13:30:00,39.55,39.64,39.54,39.64,5857.0,34.18,34.2578,34.1714,34.2578,5857.0
2018-05-17 14:00:00,39.63,39.7,39.56,39.56,6922.0,34.2492,34.3097,34.1887,34.1887,6922.0
2018-05-17 14:30:00,39.56,39.58,39.53,39.53,5090.0,34.1887,34.2059,34.1627,34.1627,5090.0
2018-05-17 15:00:00,39.51,39.54,39.48,39.52,4101.0,34.1455,34.1714,34.1195,34.1541,4101.0
2018-05-17 15:30:00,39.55,39.57,39.53,39.57,22397.0,34.18,34.1973,34.1627,34.1973,22397.0
2018-05-18 09:30:00,39.51,39.52,39.44,39.48,17923.0,34.1455,34.1541,34.085,34.1195,17923.0
2018-05-18 10:00:00,39.5,39.54,39.46,39.47,17611.0,34.1368,34.1714,34.1022,34.1109,17611.0
2018-05-18 10:30:00,39.5,39.59,39.5,39.53,6935.0,34.1368,34.2146,34.1368,34.1627,6935.0
2018-05-18 11:00:00,39.52,39.52,39.47,39.51,10168.0,34.1541,34.1541,34.1109,34.1455,10168.0
2018-05-18 11:30:00,39.5,39.51,39.45,39.45,9805.0,34.1368,34.1455,34.0936,34.0936,9805.0
2018-05-18 12:00:00,39.47,39.48,39.46,39.48,2921.0,34.1109,34.1195,34.1022,34.1195,2921.0
2018-05-18 12:30:00,39.48,39.49,39.47,39.48,2618.0,34.1195,34.1282,34.1109,34.1195,2618.0
2018-05-18 13:00:00,39.46,39.48,39.41,39.42,4160.0,34.1022,34.1195,34.059,34.0677,4160.0
2018-05-18 13:30:00,39.43,39.47,39.43,39.47,3522.0,34.0763,34.1109,34.0763,34.1109,3522.0
2018-05-18 14:00:00,39.49,39.5,39.49,39.49,2800.0,34.1282,34.1368,34.1282,34.1282,2800.0
2018-05-18 14:30:00,39.48,39.49,39.47,39.47,9900.0,34.1195,34.1282,34.1109,34.1109,9900.0
2018-05-18 15:00:00,39.47,39.49,39.47,39.49,5028.0,34.1109,34.1282,34.1109,34.1282,5028.0
2018-05-18 15:30:00,39.48,39.52,39.46,39.52,12763.0,34.1195,34.1541,34.1022,34.1541,12763.0
2018-05-21 09:30:00,39.39,39.39,39.23,39.36,54639.0,34.0417,34.0417,33.9035,34.0158,54639.0
2018-05-21 10:00:00,39.36,39.38,39.28,39.29,10864.0,34.0158,34.0331,33.9467,33.9553,10864.0
2018-05-21 10:30:00,39.27,39.27,39.21,39.21,20765.0,33.938,33.938,33.8862,33.8862,20765.0
2018-05-21 11:00:00,39.2,39.35,39.2,39.35,15651.0,33.8775,34.0072,33.8775,34.0072,15651.0
2018-05-21 11:30:00,39.33,39.37,39.24,39.24,10435.0,33.9899,34.0245,33.9121,33.9121,10435.0
2018-05-21 12:00:00,39.25,39.26,39.19,39.24,11714.0,33.9208,33.9294,33.8689,33.9121,11714.0
2018-05-21 12:30:00,39.26,39.29,39.26,39.29,5350.0,33.9294,33.9553,33.9294,33.9553,5350.0
2018-05-21 13:00:00,39.29,39.3,39.25,39.3,5250.0,33.9553,33.964,33.9208,33.964,5250.0
2018-05-21 13:30:00,39.29,39.29,39.26,39.28,6272.0,33.9553,33.9553,33.9294,33.9467,6272.0
2018-05-21 14:00:00,39.27,39.3,39.26,39.3,2823.0,33.938,33.964,33.9294,33.964,2823.0
2018-05-21 14:30:00,39.33,39.33,39.27,39.27,8178.0,33.9899,33.9899,33.938,33.938,8178.0
2018-05-21 15:00:00,39.29,39.3,39.27,39.29,8054.0,33.9553,33.964,33.938,33.9553,8054.0
2018-05-21 15:30:00,39.3,39.32,39.24,39.26,17911.0,33.964,33.9812,33.9121,33.9294,17911.0
2018-05-22 09:30:00,39.16,39.27,39.16,39.25,38526.0,33.843,33.938,33.843,33.9208,38526.0
2018-05-22 10:00:00,39.25,39.35,39.17,39.33,32644.0,33.9208,34.0072,33.8516,33.9899,32644.0
2018-05-22 10:30:00,39.34,39.35,39.26,39.28,7577.0,33.9985,34.0072,33.9294,33.9467,7577.0
2018-05-22 11:00:00,39.27,39.27,39.21,39.22,7088.0,33.938,33.938,33.8862,33.8948,7088.0
2018-05-22 11:30:00,39.21,39.23,39.21,39.23,1704.0,33.8862,33.9035,33.8862,33.9035,1704.0
2018-05-22 12:00:00,39.23,39.29,39.23,39.29,4591.0,33.9035,33.9553,33.9035,33.9553,4591.0
2018-05-22 12:30:00,39.28,39.33,39.28,39.31,6209.0,33.9467,33.9899,33.9467,33.9726,6209.0
2018-05-22 13:00:00,39.32,39.34,39.3,39.31,7043.0,33.9812,33.9985,33.964,33.9726,7043.0
2018-05-22 13:30:00,39.3,39.35,39.3,39.32,17061.0,33.964,34.0072,33.964,33.9812,17061.0
2018-05-22 14:00:00,39.33,39.33,39.31,39.32,6545.0,33.9899,33.9899,33.9726,33.9812,6545.0
2018-05-22 14:30:00,39.33,39.44,39.32,39.44,13531.0,33.9899,34.085,33.9812,34.085,13531.0
2018-05-22 15:00:00,39.45,39.51,39.44,39.46,36832.0,34.0936,34.1455,34.085,34.1022,36832.0
2018-05-22 15:30:00,39.47,39.57,39.47,39.55,45849.0,34.1109,34.1973,34.1109,34.18,45849.0
2018-05-23 09:30:00,39.65,39.69,39.54,39.57,75641.0,34.2664,34.301,34.1714,34.1973,75641.0
2018-05-23 10:00:00,39.55,39.58,39.44,39.46,19093.0,34.18,34.2059,34.085,34.1022,19093.0
2018-05-23 10:30:00,39.47,39.61,39.47,39.58,47636.0,34.1109,34.2319,34.1109,34.2059,47636.0
2018-05-23 11:00:00,39.57,39.58,39.5,39.51,23233.0,34.1973,34.2059,34.1368,34.1455,23233.0
2018-05-23 11:30:00,39.52,39.52,39.44,39.49,14351.0,34.1541,34.1541,34.085,34.1282,14351.0
2018-05-23 12:00:00,39.52,39.57,39.49,39.57,9018.0,34.1541,34.1973,34.1282,34.1973,9018.0
2018-05-23 12:30:00,39.57,39.58,39.55,39.55,18095.0,34.1973,34.2059,34.18,34.18,18095.0
2018-05-23 13:00:00,39.6,39.65,39.59,39.63,8321.0,34.2232,34.2664,34.2146,34.2492,8321.0
2018-05-23 13:30:00,39.63,39.63,39.59,39.6,3199.0,34.2492,34.2492,34.2146,34.2232,3199.0
2018-05-23 14:00:00,39.58,39.58,39.49,39.57,8941.0,34.2059,34.2059,34.1282,34.1973,8941.0
2018-05-23 14:30:00,39.57,39.61,39.53,39.54,11684.0,34.1973,34.2319,34.1627,34.1714,11684.0
2018-05-23 15:00:00,39.54,39.57,39.49,39.55,13110.0,34.1714,34.1973,34.1282,34.18,13110.0
2018-05-23 15:30:00,39.54,39.56,39.48,39.49,31500.0,34.1714,34.1887,34.1195,34.1282,31500.0
2018-05-24 09:30:00,39.59,39.75,39.52,39.66,42769.0,34.2146,34.3529,34.1541,34.2751,42769.0
2018-05-24 10:00:00,39.68,39.73,39.56,39.73,52026.0,34.2924,34.3356,34.1887,34.3356,52026.0
2018-05-24 10:30:00,39.73,39.82,39.66,39.78,24360.0,34.3356,34.4134,34.2751,34.3788,24360.0
2018-05-24 11:00:00,39.78,39.78,39.6,39.6,64315.0,34.3788,34.3788,34.2232,34.2232,64315.0
2018-05-24 11:30:00,39.59,39.59,39.47,39.47,41157.0,34.2146,34.2146,34.1109,34.1109,41157.0
2018-05-24 12:00:00,39.46,39.52,39.45,39.52,13308.0,34.1022,34.1541,34.0936,34.1541,13308.0
2018-05-24 12:30:00,39.51,39.55,39.49,39.49,5898.0,34.1455,34.18,34.1282,34.1282,5898.0
2018-05-24 13:00:00,39.49,39.49,39.41,39.45,31808.0,34.1282,34.1282,34.059,34.0936,31808.0
2018-05-24 13:30:00,39.45,39.47,39.43,39.47,1800.0,34.0936,34.1109,34.0763,34.1109,1800.0
2018-05-24 14:00:00,39.47,39.49,39.44,39.44,3678.0,34.1109,34.1282,34.085,34.085,3678.0
2018-05-24 14:30:00,39.45,39.51,39.45,39.5,3600.0,34.0936,34.1455,34.0936,34.1368,3600.0
2018-05-24 15:00:00,39.51,39.53,39.47,39.49,40690.0,34.1455,34.1627,34.1109,34.1282,40690.0
2018-05-24 15:30:00,39.48,39.51,39.47,39.49,34442.0,34.1195,34.1455,34.1109,34.1282,34442.0
2018-05-25 09:30:00,39.52,39.61,39.47,39.53,45646.0,34.1541,34.2319,34.1109,34.1627,45646.0
2018-05-25 10:00:00,39.53,39.55,39.48,39.52,10800.0,34.1627,34.18,34.1195,34.1541,10800.0
2018-05-25 10:30:00,39.53,39.59,39.53,39.56,4470.0,34.1627,34.2146,34.1627,34.1887,4470.0
2018-05-25 11:00:00,39.56,39.56,39.5,39.51,12315.0,34.1887,34.1887,34.1368,34.1455,12315.0
2018-05-25 11:30:00,39.5,39.5,39.46,39.47,12020.0,34.1368,34.1368,34.1022,34.1109,12020.0
2018-05-25 12:00:00,39.49,39.53,39.49,39.53,5361.0,34.1282,34.1627,34.1282,34.1627,5361.0
2018-05-25 12:30:00,39.51,39.52,39.49,39.51,1180.0,34.1455,34.1541,34.1282,34.1455,1180.0
2018-05-25 13:00:00,39.52,39.56,39.52,39.55,5500.0,34.1541,34.1887,34.1541,34.18,5500.0
2018-05-25 13:30:00,39.56,39.58,39.56,39.58,16489.0,34.1887,34.2059,34.1887,34.2059,16489.0
2018-05-25 14:00:00,39.57,39.58,39.55,39.55,1277.0,34.1973,34.2059,34.18,34.18,1277.0
2018-05-25 14:30:00,39.55,39.62,39.55,39.59,7100.0,34.18,34.2405,34.18,34.2146,7100.0
2018-05-25 15:00:00,39.61,39.61,39.52,39.52,9879.0,34.2319,34.2319,34.1541,34.1541,9879.0
2018-05-25 15:30:00,39.53,39.55,39.5,39.54,18350.0,34.1627,34.18,34.1368,34.1714,18350.0
2018-05-29 09:30:00,39.76,39.76,39.53,39.53,39107.0,34.3615,34.3615,34.1627,34.1627,39107.0
2018-05-29 10:00:00,39.53,39.55,39.45,39.48,50632.0,34.1627,34.18,34.0936,34.1195,50632.0
2018-05-29 10:30:00,39.48,39.57,39.48,39.53,20560.0,34.1195,34.1973,34.1195,34.1627,20560.0
2018-05-29 11:00:00,39.53,39.6,39.49,39.52,16446.0,34.1627,34.2232,34.1282,34.1541,16446.0
2018-05-29 11:30:00,39.53,39.75,39.52,39.72,14117.0,34.1627,34.3529,34.1541,34.3269,14117.0
2018-05-29 12:00:00,39.76,39.95,39.76,39.81,13019.0,34.3615,34.5257,34.3615,34.4047,13019.0
2018-05-29 12:30:00,39.82,39.82,39.63,39.64,15589.0,34.4134,34.4134,34.2492,34.2578,15589.0
2018-05-29 13:00:00,39.65,39.69,39.64,39.67,7962.0,34.2664,34.301,34.2578,34.2837,7962.0
2018-05-29 13:30:00,39.68,39.74,39.67,39.7,6924.0,34.2924,34.3442,34.2837,34.3097,6924.0
2018-05-29 14:00:00,39.73,39.76,39.7,39.7,24179.0,34.3356,34.3615,34.3097,34.3097,24179.0
2018-05-29 14:30:00,39.7,39.78,39.65,39.77,9213.0,34.3097,34.3788,34.2664,34.3702,9213.0
2018-05-29 15:00:00,39.78,39.78,39.7,39.7,15103.0,34.3788,34.3788,34.3097,34.3097,15103.0
2018-05-29 15:30:00,39.71,39.71,39.54,39.61,41252.0,34.3183,34.3183,34.1714,34.2319,41252.0
2018-05-30 09:30:00,39.43,39.43,39.12,39.14,101318.0,34.0763,34.0763,33.8084,33.8257,101318.0
2018-05-30 10:00:00,39.13,39.16,39.08,39.1,49558.0,33.817,33.843,33.7738,33.7911,49558.0
2018-05-30 10:30:00,39.06,39.08,38.98,39.02,17930.0,33.7566,33.7738,33.6874,33.722,17930.0
2018-05-30 11:00:00,39.01,39.08,39.0,39.05,13941.0,33.7133,33.7738,33.7047,33.7479,13941.0
2018-05-30 11:30:00,39.02,39.07,38.99,39.05,87262.0,33.722,33.7652,33.6961,33.7479,87262.0
2018-05-30 12:00:00,38.99,39.01,38.97,39.01,29090.0,33.6961,33.7133,33.6788,33.7133,29090.0
2018-05-30 12:30:00,39.0,39.04,38.99,39.0,6750.0,33.7047,33.7393,33.6961,33.7047,6750.0
2018-05-30 13:00:00,39.0,39.03,38.95,38.98,21266.0,33.7047,33.7306,33.6615,33.6874,21266.0
2018-05-30 13:30:00,38.98,38.98,38.95,38.97,9284.0,33.6874,33.6874,33.6615,33.6788,9284.0
2018-05-30 14:00:00,38.99,38.99,38.94,38.97,19112.0,33.6961,33.6961,33.6528,33.6788,19112.0
2018-05-30 14:30:00,38.96,38.96,38.93,38.95,1800.0,33.6701,33.6701,33.6442,33.6615,1800.0
2018-05-30 15:00:00,38.94,39.0,38.93,38.99,18461.0,33.6528,33.7047,33.6442,33.6961,18461.0
2018-05-30 15:30:00,39.0,39.06,39.0,39.01,39732.0,33.7047,33.7566,33.7047,33.7133,39732.0
2018-05-31 09:30:00,39.0,39.04,38.94,39.04,39372.0,33.7047,33.7393,33.6528,33.7393,39372.0
2018-05-31 10:00:00,39.03,39.07,38.97,39.04,21915.0,33.7306,33.7652,33.6788,33.7393,21915.0
2018-05-31 10:30:00,39.05,39.14,39.05,39.1,38966.0,33.7479,33.8257,33.7479,33.7911,38966.0
2018-05-31 11:00:00,39.11,39.14,39.05,39.1,24851.0,33.7998,33.8257,33.7479,33.7911,24851.0
2018-05-31 11:30:00,39.09,39.15,39.03,39.14,25339.0,33.7825,33.8343,33.7306,33.8257,25339.0
2018-05-31 12:00:00,39.15,39.24,39.15,39.24,5574.0,33.8343,33.9121,33.8343,33.9121,5574.0
2018-05-31 12:30:00,39.24,39.32,39.23,39.24,36825.0,33.9121,33.9812,33.9035,33.9121,36825.0
2018-05-31 13:00:00,39.23,39.29,39.22,39.27,14883.0,33.9035,33.9553,33.8948,33.938,14883.0
2018-05-31 13:30:00,39.26,39.37,39.26,39.37,8842.0,33.9294,34.0245,33.9294,34.0245,8842.0
2018-05-31 14:00:00,39.38,39.41,39.3,39.32,41459.0,34.0331,34.059,33.964,33.9812,41459.0
2018-05-31 14:30:00,39.35,39.35,39.31,39.32,6443.0,34.0072,34.0072,33.9726,33.9812,6443.0
2018-05-31 15:00:00,39.3,39.32,39.25,39.28,41926.0,33.964,33.9812,33.9208,33.9467,41926.0
2018-05-31 15:30:00,39.27,39.35,39.26,39.34,36535.0,33.938,34.0072,33.9294,33.9985,36535.0
2018-06-01 09:30:00,39.11,39.12,39.01,39.1,20024.0,33.7998,33.8084,33.7133,33.7911,20024.0
2018-06-01 10:00:00,39.08,39.18,39.04,39.11,30168.0,33.7738,33.8603,33.7393,33.7998,30168.0
2018-06-01 10:30:00,39.13,39.14,39.03,39.03,33334.0,33.817,33.8257,33.7306,33.7306,33334.0
2018-06-01 11:00:00,39.03,39.09,39.01,39.01,6425.0,33.7306,33.7825,33.7133,33.7133,6425.0
2018-06-01 11:30:00,39.02,39.06,38.99,39.06,19655.0,33.722,33.7566,33.6961,33.7566,19655.0
2018-06-01 12:00:00,39.04,39.08,39.03,39.08,5800.0,33.7393,33.7738,33.7306,33.7738,5800.0
2018-06-01 12:30:00,39.07,39.07,38.96,38.99,9627.0,33.7652,33.7652,33.6701,33.6961,9627.0
2018-06-01 13:00:00,38.95,38.97,38.93,38.97,19668.0,33.6615,33.6788,33.6442,33.6788,19668.0
2018-06-01 13:30:00,38.95,38.98,38.95,38.96,4520.0,33.6615,33.6874,33.6615,33.6701,4520.0
2018-06-01 14:00:00,39.01,39.05,39.01,39.05,4073.0,33.7133,33.7479,33.7133,33.7479,4073.0
2018-06-01 14:30:00,39.03,39.04,39.0,39.0,11877.0,33.7306,33.7393,33.7047,33.7047,11877.0
2018-06-01 15:00:00,39.0,39.05,38.99,39.03,5236.0,33.7047,33.7479,33.6961,33.7306,5236.0
2018-06-01 15:30:00,39.02,39.04,38.99,39.04,19481.0,33.722,33.7393,33.6961,33.7393,19481.0
2018-06-04 09:30:00,38.92,39.01,38.89,39.01,30790.0,33.6356,33.7133,33.6096,33.7133,30790.0
2018-06-04 10:00:00,39.0,39.12,38.99,39.12,10139.0,33.7047,33.8084,33.6961,33.8084,10139.0
2018-06-04 10:30:00,39.13,39.18,39.11,39.11,10000.0,33.817,33.8603,33.7998,33.7998,10000.0
2018-06-04 11:00:00,39.1,39.14,39.06,39.06,39818.0,33.7911,33.8257,33.7566,33.7566,39818.0
2018-06-04 11:30:00,39.07,39.07,39.0,39.0,31760.0,33.7652,33.7652,33.7047,33.7047,31760.0
2018-06-04 12:00:00,39.0,39.04,38.99,39.0,10100.0,33.7047,33.7393,33.6961,33.7047,10100.0
2018-06-04 12:30:00,39.0,39.0,38.99,39.0,400.0,33.7047,33.7047,33.6961,33.7047,400.0
2018-06-04 13:00:00,38.99,39.0,38.96,38.98,9700.0,33.6961,33.7047,33.6701,33.6874,9700.0
2018-06-04 13:30:00,39.01,39.03,39.0,39.02,14089.0,33.7133,33.7306,33.7047,33.722,14089.0
2018-06-04 14:00:00,39.02,39.02,39.0,39.01,4731.0,33.722,33.722,33.7047,33.7133,4731.0
2018-06-04 14:30:00,39.01,39.03,38.95,38.95,7347.0,33.7133,33.7306,33.6615,33.6615,7347.0
2018-06-04 15:00:00,38.95,38.96,38.92,38.93,30901.0,33.6615,33.6701,33.6356,33.6442,30901.0
2018-06-04 15:30:00,38.94,38.97,38.87,38.87,40261.0,33.6528,33.6788,33.5923,33.5923,40261.0
2018-06-05 09:30:00,38.89,38.89,38.75,38.76,18469.0,33.6096,33.6096,33.4886,33.4973,18469.0
2018-06-05 10:00:00,38.74,38.75,38.69,38.75,7327.0,33.48,33.4886,33.4368,33.4886,7327.0
2018-06-05 10:30:00,38.78,38.83,38.78,38.81,14638.0,33.5146,33.5578,33.5146,33.5405,14638.0
2018-06-05 11:00:00,38.82,38.94,38.82,38.86,10806.0,33.5491,33.6528,33.5491,33.5837,10806.0
2018-06-05 11:30:00,38.88,38.88,38.84,38.84,2164.0,33.601,33.601,33.5664,33.5664,2164.0
2018-06-05 12:00:00,38.85,38.85,38.83,38.84,2000.0,33.5751,33.5751,33.5578,33.5664,2000.0
2018-06-05 12:30:00,38.8,38.81,38.77,38.77,1700.0,33.5319,33.5405,33.5059,33.5059,1700.0
2018-06-05 13:00:00,38.77,38.77,38.73,38.73,600.0,33.5059,33.5059,33.4714,33.4714,600.0
2018-06-05 13:30:00,38.73,38.73,38.71,38.71,1900.0,33.4714,33.4714,33.4541,33.4541,1900.0
2018-06-05 14:00:00,38.71,38.71,38.68,38.69,3700.0,33.4541,33.4541,33.4281,33.4368,3700.0
2018-06-05 14:30:00,38.68,38.68,38.63,38.65,3041.0,33.4281,33.4281,33.3849,33.4022,3041.0
2018-06-05 15:00:00,38.66,38.7,38.63,38.7,26659.0,33.4109,33.4454,33.3849,33.4454,26659.0
2018-06-05 15:30:00,38.7,38.71,38.61,38.62,40133.0,33.4454,33.4541,33.3677,33.3763,40133.0
2018-06-06 09:30:00,38.65,38.65,38.51,38.63,26430.0,33.4022,33.4022,33.2812,33.3849,26430.0
2018-06-06 10:00:00,38.65,38.65,38.54,38.54,10201.0,33.4022,33.4022,33.3072,33.3072,10201.0
2018-06-06 10:30:00,38.55,38.59,38.54,38.59,12387.0,33.3158,33.3504,33.3072,33.3504,12387.0
2018-06-06 11:00:00,38.54,38.58,38.52,38.52,11669.0,33.3072,33.3417,33.2899,33.2899,11669.0
2018-06-06 11:30:00,38.51,38.59,38.51,38.58,16661.0,33.2812,33.3504,33.2812,33.3417,16661.0
2018-06-06 12:00:00,38.56,38.58,38.54,38.55,3830.0,33.3244,33.3417,33.3072,33.3158,3830.0
2018-06-06 12:30:00,38.55,38.55,38.51,38.51,1400.0,33.3158,33.3158,33.2812,33.2812,1400.0
2018-06-06 13:00:00,38.51,38.54,38.5,38.5,8900.0,33.2812,33.3072,33.2726,33.2726,8900.0
2018-06-06 13:30:00,38.5,38.5,38.49,38.5,3255.0,33.2726,33.2726,33.2639,33.2726,3255.0
2018-06-06 14:00:00,38.5,38.5,38.45,38.45,7164.0,33.2726,33.2726,33.2294,33.2294,7164.0
2018-06-06 14:30:00,38.44,38.44,38.4,38.41,7153.0,33.2207,33.2207,33.1862,33.1948,7153.0
2018-06-06 15:00:00,38.4,38.4,38.37,38.39,4505.0,33.1862,33.1862,33.1602,33.1775,4505.0
2018-06-06 15:30:00,38.39,38.42,38.36,38.36,59871.0,33.1775,33.2034,33.1516,33.1516,59871.0
2018-06-07 09:30:00,38.32,38.36,38.28,38.36,14402.0,33.117,33.1516,33.0825,33.1516,14402.0
2018-06-07 10:00:00,38.38,38.45,38.34,38.42,19477.0,33.1689,33.2294,33.1343,33.2034,19477.0
2018-06-07 10:30:00,38.45,38.52,38.4,38.43,11155.0,33.2294,33.2899,33.1862,33.2121,11155.0
2018-06-07 11:00:00,38.45,38.53,38.45,38.53,4560.0,33.2294,33.2985,33.2294,33.2985,4560.0
2018-06-07 11:30:00,38.52,38.56,38.5,38.53,6898.0,33.2899,33.3244,33.2726,33.2985,6898.0
2018-06-07 12:00:00,38.52,38.54,38.52,38.54,800.0,33.2899,33.3072,33.2899,33.3072,800.0
2018-06-07 12:30:00,38.52,38.59,38.52,38.59,3206.0,33.2899,33.3504,33.2899,33.3504,3206.0
2018-06-07 13:00:00,38.56,38.61,38.56,38.6,9914.0,33.3244,33.3677,33.3244,33.359,9914.0
2018-06-07 13:30:00,38.64,38.72,38.62,38.72,13998.0,33.3936,33.4627,33.3763,33.4627,13998.0
2018-06-07 14:00:00,38.7,38.7,38.62,38.62,4318.0,33.4454,33.4454,33.3763,33.3763,4318.0
2018-06-07 14:30:00,38.63,38.63,38.55,38.56,5065.0,33.3849,33.3849,33.3158,33.3244,5065.0
2018-06-07 15:00:00,38.55,38.55,38.49,38.49,824.0,33.3158,33.3158,33.2639,33.2639,824.0
2018-06-07 15:30:00,38.52,38.57,38.47,38.57,21354.0,33.2899,33.3331,33.2467,33.3331,21354.0
2018-06-08 09:30:00,38.56,38.59,38.47,38.49,18156.0,33.3244,33.3504,33.2467,33.2639,18156.0
2018-06-08 10:00:00,38.48,38.52,38.47,38.52,24542.0,33.2553,33.2899,33.2467,33.2899,24542.0
2018-06-08 10:30:00,38.53,38.61,38.49,38.55,15096.0,33.2985,33.3677,33.2639,33.3158,15096.0
2018-06-08 11:00:00,38.56,38.6,38.52,38.56,6618.0,33.3244,33.359,33.2899,33.3244,6618.0
2018-06-08 11:30:00,38.56,38.57,38.52,38.53,17613.0,33.3244,33.3331,33.2899,33.2985,17613.0
2018-06-08 12:00:00,38.52,38.52,38.49,38.49,400.0,33.2899,33.2899,33.2639,33.2639,400.0
2018-06-08 12:30:00,38.47,38.48,38.46,38.46,1766.0,33.2467,33.2553,33.238,33.238,1766.0
2018-06-08 13:00:00,38.47,38.49,38.47,38.48,2896.0,33.2467,33.2639,33.2467,33.2553,2896.0
2018-06-08 13:30:00,38.47,38.52,38.45,38.47,6400.0,33.2467,33.2899,33.2294,33.2467,6400.0
2018-06-08 14:00:00,38.44,38.45,38.44,38.44,1000.0,33.2207,33.2294,33.2207,33.2207,1000.0
2018-06-08 14:30:00,38.44,38.46,38.44,38.46,4995.0,33.2207,33.238,33.2207,33.238,4995.0
2018-06-08 15:00:00,38.44,38.48,38.44,38.44,7926.0,33.2207,33.2553,33.2207,33.2207,7926.0
2018-06-08 15:30:00,38.43,38.46,38.42,38.44,26337.0,33.2121,33.238,33.2034,33.2207,26337.0
2018-06-11 09:30:00,38.4,38.42,38.36,38.39,14690.0,33.1862,33.2034,33.1516,33.1775,14690.0
2018-06-11 10:00:00,38.36,38.38,38.35,38.38,5700.0,33.1516,33.1689,33.143,33.1689,5700.0
2018-06-11 10:30:00,38.4,38.46,38.38,38.45,7082.0,33.1862,33.238,33.1689,33.2294,7082.0
2018-06-11 11:00:00,38.44,38.47,38.42,38.43,12612.0,33.2207,33.2467,33.2034,33.2121,12612.0
2018-06-11 11:30:00,38.44,38.44,38.37,38.39,4834.0,33.2207,33.2207,33.1602,33.1775,4834.0
2018-06-11 12:00:00,38.4,38.41,38.37,38.37,2600.0,33.1862,33.1948,33.1602,33.1602,2600.0
2018-06-11 12:30:00,38.4,38.42,38.39,38.42,2800.0,33.1862,33.2034,33.1775,33.2034,2800.0
2018-06-11 13:00:00,38.43,38.49,38.43,38.47,4372.0,33.2121,33.2639,33.2121,33.2467,4372.0
2018-06-11 13:30:00,38.46,38.47,38.44,38.44,3088.0,33.238,33.2467,33.2207,33.2207,3088.0
2018-06-11 14:00:00,38.44,38.46,38.43,38.43,6490.0,33.2207,33.238,33.2121,33.2121,6490.0
2018-06-11 14:30:00,38.42,38.42,38.38,38.38,5333.0,33.2034,33.2034,33.1689,33.1689,5333.0
2018-06-11 15:00:00,38.37,38.37,38.32,38.35,12633.0,33.1602,33.1602,33.117,33.143,12633.0
2018-06-11 15:30:00,38.35,38.4,38.34,38.4,142341.0,33.143,33.1862,33.1343,33.1862,142341.0
2018-06-12 09:30:00,38.36,38.39,38.29,38.34,32422.0,33.1516,33.1775,33.0911,33.1343,32422.0
2018-06-12 10:00:00,38.34,38.35,38.26,38.35,7955.0,33.1343,33.143,33.0652,33.143,7955.0
2018-06-12 10:30:00,38.33,38.33,38.22,38.22,10461.0,33.1257,33.1257,33.0306,33.0306,10461.0
2018-06-12 11:00:00,38.22,38.23,38.19,38.19,8600.0,33.0306,33.0392,33.0047,33.0047,8600.0
2018-06-12 11:30:00,38.21,38.23,38.16,38.16,46352.0,33.022,33.0392,32.9788,32.9788,46352.0
2018-06-12 12:00:00,38.15,38.15,38.13,38.15,8800.0,32.9701,32.9701,32.9528,32.9701,8800.0
2018-06-12 12:30:00,38.16,38.2,38.16,38.2,4595.0,32.9788,33.0133,32.9788,33.0133,4595.0
2018-06-12 13:00:00,38.18,38.21,38.18,38.2,4769.0,32.996,33.022,32.996,33.0133,4769.0
2018-06-12 13:30:00,38.22,38.24,38.2,38.21,3061.0,33.0306,33.0479,33.0133,33.022,3061.0
2018-06-12 14:00:00,38.22,38.3,38.22,38.3,26751.0,33.0306,33.0997,33.0306,33.0997,26751.0
2018-06-12 14:30:00,38.32,38.36,38.31,38.36,15700.0,33.117,33.1516,33.1084,33.1516,15700.0
2018-06-12 15:00:00,38.36,38.36,38.28,38.28,12411.0,33.1516,33.1516,33.0825,33.0825,12411.0
2018-06-12 15:30:00,38.26,38.28,38.23,38.23,27989.0,33.0652,33.0825,33.0392,33.0392,27989.0
2018-06-13 09:30:00,38.17,38.22,38.17,38.21,21174.0,32.9874,33.0306,32.9874,33.022,21174.0
2018-06-13 10:00:00,38.21,38.24,38.19,38.24,15054.0,33.022,33.0479,33.0047,33.0479,15054.0
2018-06-13 10:30:00,38.24,38.27,38.21,38.23,12142.0,33.0479,33.0738,33.022,33.0392,12142.0
2018-06-13 11:00:00,38.21,38.21,38.16,38.17,8049.0,33.022,33.022,32.9788,32.9874,8049.0
2018-06-13 11:30:00,38.17,38.2,38.15,38.2,26574.0,32.9874,33.0133,32.9701,33.0133,26574.0
2018-06-13 12:00:00,38.25,38.31,38.25,38.3,9765.0,33.0565,33.1084,33.0565,33.0997,9765.0
2018-06-13 12:30:00,38.3,38.36,38.3,38.36,4257.0,33.0997,33.1516,33.0997,33.1516,4257.0
2018-06-13 13:00:00,38.37,38.38,38.31,38.34,371697.0,33.1602,33.1689,33.1084,33.1343,371697.0
2018-06-13 13:30:00,38.35,38.36,38.34,38.35,6220.0,33.143,33.1516,33.1343,33.143,6220.0
2018-06-13 14:00:00,38.35,38.42,38.34,38.4,10442.0,33.143,33.2034,33.1343,33.1862,10442.0
2018-06-13 14:30:00,38.41,38.41,38.29,38.32,12165.0,33.1948,33.1948,33.0911,33.117,12165.0
2018-06-13 15:00:00,38.28,38.36,38.26,38.36,11914.0,33.0825,33.1516,33.0652,33.1516,11914.0
2018-06-13 15:30:00,38.35,38.37,38.32,38.37,26057.0,33.143,33.1602,33.117,33.1602,26057.0
2018-06-14 09:30:00,38.24,38.3,38.21,38.28,80079.0,33.0479,33.0997,33.022,33.0825,80079.0
2018-06-14 10:00:00,38.24,38.27,38.17,38.27,16070.0,33.0479,33.0738,32.9874,33.0738,16070.0
2018-06-14 10:30:00,38.26,38.38,38.26,38.38,16943.0,33.0652,33.1689,33.0652,33.1689,16943.0
2018-06-14 11:00:00,38.4,38.4,38.32,38.32,8900.0,33.1862,33.1862,33.117,33.117,8900.0
2018-06-14 11:30:00,38.31,38.32,38.2,38.22,9254.0,33.1084,33.117,33.0133,33.0306,9254.0
2018-06-14 12:00:00,38.22,38.23,38.16,38.2,4018.0,33.0306,33.0392,32.9788,33.0133,4018.0
2018-06-14 12:30:00,38.23,38.28,38.23,38.28,8617.0,33.0392,33.0825,33.0392,33.0825,8617.0
2018-06-14 13:00:00,38.27,38.28,38.24,38.24,2460.0,33.0738,33.0825,33.0479,33.0479,2460.0
2018-06-14 13:30:00,38.25,38.28,38.22,38.28,2405.0,33.0565,33.0825,33.0306,33.0825,2405.0
2018-06-14 14:00:00,38.29,38.31,38.26,38.26,3349.0,33.0911,33.1084,33.0652,33.0652,3349.0
2018-06-14 14:30:00,38.27,38.27,38.23,38.26,4578.0,33.0738,33.0738,33.0392,33.0652,4578.0
2018-06-14 15:00:00,38.27,38.28,38.19,38.2,5007.0,33.0738,33.0825,33.0047,33.0133,5007.0
2018-06-14 15:30:00,38.19,38.2,38.16,38.16,199314.0,33.0047,33.0133,32.9788,32.9788,199314.0
2018-06-15 09:30:00,38.31,38.41,38.31,38.33,37922.0,33.1084,33.1948,33.1084,33.1257,37922.0
2018-06-15 10:00:00,38.33,38.36,38.26,38.33,28421.0,33.1257,33.1516,33.0652,33.1257,28421.0
2018-06-15 10:30:00,38.34,38.45,38.29,38.3,42297.0,33.1343,33.2294,33.0911,33.0997,42297.0
2018-06-15 11:00:00,38.29,38.3,38.25,38.3,24569.0,33.0911,33.0997,33.0565,33.0997,24569.0
2018-06-15 11:30:00,38.3,38.37,38.3,38.32,29825.0,33.0997,33.1602,33.0997,33.117,29825.0
2018-06-15 12:00:00,38.31,38.35,38.3,38.31,20239.0,33.1084,33.143,33.0997,33.1084,20239.0
2018-06-15 12:30:00,38.31,38.32,38.26,38.26,13643.0,33.1084,33.117,33.0652,33.0652,13643.0
2018-06-15 13:00:00,38.27,38.27,38.21,38.21,74862.0,33.0738,33.0738,33.022,33.022,74862.0
2018-06-15 13:30:00,38.22,38.23,38.22,38.23,1841.0,33.0306,33.0392,33.0306,33.0392,1841.0
2018-06-15 14:00:00,38.23,38.23,38.18,38.18,4433.0,33.0392,33.0392,32.996,32.996,4433.0
2018-06-15 14:30:00,38.19,38.2,38.15,38.16,24550.0,33.0047,33.0133,32.9701,32.9788,24550.0
2018-06-15 15:00:00,38.19,38.22,38.19,38.19,14719.0,33.0047,33.0306,33.0047,33.0047,14719.0
2018-06-15 15:30:00,38.19,38.21,38.17,38.18,26114.0,33.0047,33.022,32.9874,32.996,26114.0
2018-06-18 09:30:00,38.56,38.56,38.2,38.22,114796.0,33.3244,33.3244,33.0133,33.0306,114796.0
2018-06-18 10:00:00,38.23,38.24,38.15,38.16,39690.0,33.0392,33.0479,32.9701,32.9788,39690.0
2018-06-18 10:30:00,38.15,38.15,38.03,38.07,44109.0,32.9701,32.9701,32.8664,32.901,44109.0
2018-06-18 11:00:00,38.07,38.07,38.01,38.06,19548.0,32.901,32.901,32.8491,32.8923,19548.0
2018-06-18 11:30:00,38.05,38.19,38.05,38.19,13627.0,32.8837,33.0047,32.8837,33.0047,13627.0
2018-06-18 12:00:00,38.2,38.24,38.17,38.24,8865.0,33.0133,33.0479,32.9874,33.0479,8865.0
2018-06-18 12:30:00,38.23,38.24,38.21,38.23,8394.0,33.0392,33.0479,33.022,33.0392,8394.0
2018-06-18 13:00:00,38.19,38.19,38.15,38.16,2520.0,33.0047,33.0047,32.9701,32.9788,2520.0
2018-06-18 13:30:00,38.17,38.18,38.15,38.18,4218.0,32.9874,32.996,32.9701,32.996,4218.0
2018-06-18 14:00:00,38.18,38.2,38.04,38.04,19681.0,32.996,33.0133,32.875,32.875,19681.0
2018-06-18 14:30:00,38.04,38.13,37.99,38.09,12494.0,32.875,32.9528,32.8318,32.9183,12494.0
2018-06-18 15:00:00,38.09,38.1,38.0,38.02,6996.0,32.9183,32.9269,32.8405,32.8578,6996.0
2018-06-18 15:30:00,38.01,38.02,37.99,37.99,23978.0,32.8491,32.8578,32.8318,32.8318,23978.0
2018-06-19 09:30:00,38.25,38.3,38.12,38.29,60669.0,33.0565,33.0997,32.9442,33.0911,60669.0
2018-06-19 10:00:00,38.32,38.37,38.26,38.36,40502.0,33.117,33.1602,33.0652,33.1516,40502.0
2018-06-19 10:30:00,38.37,38.45,38.24,38.27,44240.0,33.1602,33.2294,33.0479,33.0738,44240.0
2018-06-19 11:00:00,38.28,38.28,38.21,38.23,13281.0,33.0825,33.0825,33.022,33.0392,13281.0
2018-06-19 11:30:00,38.22,38.25,38.19,38.19,10616.0,33.0306,33.0565,33.0047,33.0047,10616.0
2018-06-19 12:00:00,38.2,38.23,38.17,38.17,9362.0,33.0133,33.0392,32.9874,32.9874,9362.0
2018-06-19 12:30:00,38.17,38.18,38.09,38.09,7695.0,32.9874,32.996,32.9183,32.9183,7695.0
2018-06-19 13:00:00,38.09,38.13,38.08,38.12,8411.0,32.9183,32.9528,32.9096,32.9442,8411.0
2018-06-19 13:30:00,38.14,38.15,38.07,38.08,54737.0,32.9615,32.9701,32.901,32.9096,54737.0
2018-06-19 14:00:00,38.05,38.06,38.01,38.02,9326.0,32.8837,32.8923,32.8491,32.8578,9326.0
2018-06-19 14:30:00,38.02,38.03,37.99,38.0,5534.0,32.8578,32.8664,32.8318,32.8405,5534.0
2018-06-19 15:00:00,38.0,38.01,37.96,38.01,6100.0,32.8405,32.8491,32.8059,32.8491,6100.0
2018-06-19 15:30:00,38.0,38.03,37.96,37.97,36363.0,32.8405,32.8664,32.8059,32.8145,36363.0
2018-06-20 09:30:00,37.7,37.79,37.7,37.74,208825.0,32.6638,32.7418,32.6638,32.6984,208825.0
2018-06-20 10:00:00,37.73,37.8,37.72,37.78,11023.0,32.6898,32.7504,32.6811,32.7331,11023.0
2018-06-20 10:30:00,37.79,37.8,37.66,37.66,15750.0,32.7418,32.7504,32.6291,32.6291,15750.0
2018-06-20 11:00:00,37.67,37.69,37.6,37.61,22344.0,32.6378,32.6551,32.5771,32.5858,22344.0
2018-06-20 11:30:00,37.62,37.62,37.59,37.59,42813.0,32.5945,32.5945,32.5685,32.5685,42813.0
2018-06-20 12:00:00,37.6,37.61,37.59,37.6,33410.0,32.5771,32.5858,32.5685,32.5771,33410.0
2018-06-20 12:30:00,37.59,37.59,37.54,37.56,7021.0,32.5685,32.5685,32.5252,32.5425,7021.0
2018-06-20 13:00:00,37.55,37.6,37.54,37.6,9723.0,32.5338,32.5771,32.5252,32.5771,9723.0
2018-06-20 13:30:00,37.57,37.57,37.54,37.54,9635.0,32.5511,32.5511,32.5252,32.5252,9635.0
2018-06-20 14:00:00,37.55,37.57,37.54,37.56,4097.0,32.5338,32.5511,32.5252,32.5425,4097.0
2018-06-20 14:30:00,37.56,37.58,37.55,37.57,5300.0,32.5425,32.5598,32.5338,32.5511,5300.0
2018-06-20 15:00:00,37.59,37.59,37.56,37.56,15626.0,32.5685,32.5685,32.5425,32.5425,15626.0
2018-06-20 15:30:00,37.55,37.58,37.53,37.58,36648.0,32.5338,32.5598,32.5165,32.5598,36648.0
2018-06-21 09:30:00,37.57,37.76,37.57,37.76,41657.0,32.5511,32.7158,32.5511,32.7158,41657.0
2018-06-21 10:00:00,37.76,38.03,37.76,38.01,51197.0,32.7158,32.9497,32.7158,32.9324,51197.0
2018-06-21 10:30:00,37.98,37.98,37.84,37.85,40721.0,32.9064,32.9064,32.7851,32.7937,40721.0
2018-06-21 11:00:00,37.85,37.88,37.8,37.81,19589.0,32.7937,32.8197,32.7504,32.7591,19589.0
2018-06-21 11:30:00,37.81,37.81,37.74,37.75,8448.0,32.7591,32.7591,32.6984,32.7071,8448.0
2018-06-21 12:00:00,37.75,37.83,37.75,37.81,12354.0,32.7071,32.7764,32.7071,32.7591,12354.0
2018-06-21 12:30:00,37.81,37.83,37.8,37.83,3800.0,32.7591,32.7764,32.7504,32.7764,3800.0
2018-06-21 13:00:00,37.86,37.88,37.81,37.81,10495.0,32.8024,32.8197,32.7591,32.7591,10495.0
2018-06-21 13:30:00,37.83,37.87,37.81,37.81,7937.0,32.7764,32.8111,32.7591,32.7591,7937.0
2018-06-21 14:00:00,37.79,37.84,37.75,37.83,11539.0,32.7418,32.7851,32.7071,32.7764,11539.0
2018-06-21 14:30:00,37.83,37.89,37.83,37.88,6181.0,32.7764,32.8284,32.7764,32.8197,6181.0
2018-06-21 15:00:00,37.89,38.0,37.87,37.98,20822.0,32.8284,32.9237,32.8111,32.9064,20822.0
2018-06-21 15:30:00,37.99,38.07,37.96,37.96,44434.0,32.915,32.9844,32.8891,32.8891,44434.0
2018-06-22 09:30:00,37.79,37.99,37.79,37.89,31817.0,32.7418,32.915,32.7418,32.8284,31817.0
2018-06-22 10:00:00,37.9,37.95,37.84,37.94,19335.0,32.8371,32.8804,32.7851,32.8717,19335.0
2018-06-22 10:30:00,37.93,38.01,37.92,37.95,27924.0,32.8631,32.9324,32.8544,32.8804,27924.0
2018-06-22 11:00:00,37.93,37.97,37.9,37.91,24186.0,32.8631,32.8977,32.8371,32.8457,24186.0
2018-06-22 11:30:00,37.93,37.95,37.9,37.92,14450.0,32.8631,32.8804,32.8371,32.8544,14450.0
2018-06-22 12:00:00,37.96,37.99,37.92,37.99,17596.0,32.8891,32.915,32.8544,32.915,17596.0
2018-06-22 12:30:00,37.99,38.05,37.99,38.05,11523.0,32.915,32.967,32.915,32.967,11523.0
2018-06-22 13:00:00,38.03,38.03,37.97,37.97,7972.0,32.9497,32.9497,32.8977,32.8977,7972.0
2018-06-22 13:30:00,37.97,37.98,37.93,37.95,9904.0,32.8977,32.9064,32.8631,32.8804,9904.0
2018-06-22 14:00:00,37.96,38.12,37.95,38.12,35156.0,32.8891,33.0277,32.8804,33.0277,35156.0
2018-06-22 14:30:00,38.13,38.17,38.12,38.16,25832.0,33.0363,33.071,33.0277,33.0623,25832.0
2018-06-22 15:00:00,38.17,38.18,38.14,38.14,9951.0,33.071,33.0797,33.045,33.045,9951.0
2018-06-22 15:30:00,38.16,38.16,38.01,38.09,61954.0,33.0623,33.0623,32.9324,33.0017,61954.0
2018-06-25 09:30:00,38.23,38.57,38.18,38.57,67209.0,33.123,33.4176,33.0797,33.4176,67209.0
2018-06-25 10:00:00,38.59,38.65,38.53,38.53,50774.0,33.4349,33.4869,33.3829,33.3829,50774.0
2018-06-25 10:30:00,38.52,38.63,38.5,38.62,16433.0,33.3742,33.4695,33.3569,33.4609,16433.0
2018-06-25 11:00:00,38.62,38.78,38.61,38.78,23800.0,33.4609,33.5995,33.4522,33.5995,23800.0
2018-06-25 11:30:00,38.77,38.82,38.71,38.77,30016.0,33.5908,33.6342,33.5389,33.5908,30016.0
2018-06-25 12:00:00,38.79,38.89,38.78,38.8,17224.0,33.6082,33.6948,33.5995,33.6168,17224.0
2018-06-25 12:30:00,38.79,38.81,38.72,38.72,11212.0,33.6082,33.6255,33.5475,33.5475,11212.0
2018-06-25 13:00:00,38.69,38.73,38.65,38.66,17900.0,33.5215,33.5562,33.4869,33.4955,17900.0
2018-06-25 13:30:00,38.65,38.65,38.48,38.54,35841.0,33.4869,33.4869,33.3396,33.3916,35841.0
2018-06-25 14:00:00,38.56,38.63,38.56,38.62,14697.0,33.4089,33.4695,33.4089,33.4609,14697.0
2018-06-25 14:30:00,38.62,38.81,38.62,38.78,8432.0,33.4609,33.6255,33.4609,33.5995,8432.0
2018-06-25 15:00:00,38.78,38.83,38.76,38.83,20450.0,33.5995,33.6428,33.5822,33.6428,20450.0
2018-06-25 15:30:00,38.83,38.84,38.64,38.7,65715.0,33.6428,33.6515,33.4782,33.5302,65715.0
2018-06-26 09:30:00,38.67,38.75,38.62,38.71,56815.0,33.5042,33.5735,33.4609,33.5389,56815.0
2018-06-26 10:00:00,38.69,38.73,38.6,38.73,15626.0,33.5215,33.5562,33.4436,33.5562,15626.0
2018-06-26 10:30:00,38.73,38.73,38.62,38.63,19534.0,33.5562,33.5562,33.4609,33.4695,19534.0
2018-06-26 11:00:00,38.64,38.64,38.55,38.59,11787.0,33.4782,33.4782,33.4002,33.4349,11787.0
2018-06-26 11:30:00,38.63,38.63,38.58,38.58,10264.0,33.4695,33.4695,33.4262,33.4262,10264.0
2018-06-26 12:00:00,38.56,38.56,38.48,38.5,5800.0,33.4089,33.4089,33.3396,33.3569,5800.0
2018-06-26 12:30:00,38.48,38.49,38.4,38.4,19900.0,33.3396,33.3483,33.2703,33.2703,19900.0
2018-06-26 13:00:00,38.4,38.4,38.33,38.38,7836.0,33.2703,33.2703,33.2096,33.2529,7836.0
2018-06-26 13:30:00,38.39,38.42,38.38,38.38,6738.0,33.2616,33.2876,33.2529,33.2529,6738.0
2018-06-26 14:00:00,38.37,38.42,38.37,38.41,2976.0,33.2443,33.2876,33.2443,33.2789,2976.0
2018-06-26 14:30:00,38.41,38.41,38.36,38.41,2334.0,33.2789,33.2789,33.2356,33.2789,2334.0
2018-06-26 15:00:00,38.4,38.42,38.39,38.41,9438.0,33.2703,33.2876,33.2616,33.2789,9438.0
2018-06-26 15:30:00,38.41,38.47,38.37,38.45,30719.0,33.2789,33.3309,33.2443,33.3136,30719.0
2018-06-27 09:30:00,38.45,38.52,38.39,38.41,20030.0,33.3136,33.3742,33.2616,33.2789,20030.0
2018-06-27 10:00:00,38.43,38.45,38.36,38.44,9370.0,33.2963,33.3136,33.2356,33.3049,9370.0
2018-06-27 10:30:00,38.44,38.48,38.4,38.48,9063.0,33.3049,33.3396,33.2703,33.3396,9063.0
2018-06-27 11:00:00,38.48,38.61,38.48,38.59,15373.0,33.3396,33.4522,33.3396,33.4349,15373.0
2018-06-27 11:30:00,38.64,38.64,38.57,38.57,5000.0,33.4782,33.4782,33.4176,33.4176,5000.0
2018-06-27 12:00:00,38.55,38.56,38.53,38.55,5244.0,33.4002,33.4089,33.3829,33.4002,5244.0
2018-06-27 12:30:00,38.58,38.7,38.57,38.7,16288.0,33.4262,33.5302,33.4176,33.5302,16288.0
2018-06-27 13:00:00,38.7,38.85,38.69,38.8,25783.0,33.5302,33.6602,33.5215,33.6168,25783.0
2018-06-27 13:30:00,38.82,38.88,38.77,38.83,16995.0,33.6342,33.6862,33.5908,33.6428,16995.0
2018-06-27 14:00:00,38.83,38.87,38.78,38.86,19022.0,33.6428,33.6775,33.5995,33.6688,19022.0
2018-06-27 14:30:00,38.87,38.94,38.82,38.94,20658.0,33.6775,33.7381,33.6342,33.7381,20658.0
2018-06-27 15:00:00,38.95,39.02,38.9,38.9,21105.0,33.7468,33.8074,33.7035,33.7035,21105.0
2018-06-27 15:30:00,38.91,39.09,38.89,39.09,74444.0,33.7121,33.8681,33.6948,33.8681,74444.0
2018-06-28 09:30:00,39.13,39.3,39.05,39.13,65702.0,33.9028,34.05,33.8334,33.9028,65702.0
2018-06-28 10:00:00,39.12,39.28,39.07,39.25,45721.0,33.8941,34.0327,33.8508,34.0067,45721.0
2018-06-28 10:30:00,39.24,39.36,39.1,39.1,37365.0,33.9981,34.102,33.8768,33.8768,37365.0
2018-06-28 11:00:00,39.09,39.2,39.08,39.12,49704.0,33.8681,33.9634,33.8594,33.8941,49704.0
2018-06-28 11:30:00,39.11,39.23,39.07,39.19,6787.0,33.8854,33.9894,33.8508,33.9547,6787.0
2018-06-28 12:00:00,39.14,39.23,39.12,39.23,8649.0,33.9114,33.9894,33.8941,33.9894,8649.0
2018-06-28 12:30:00,39.21,39.27,39.11,39.12,16825.0,33.9721,34.0241,33.8854,33.8941,16825.0
2018-06-28 13:00:00,39.11,39.13,39.06,39.06,12647.0,33.8854,33.9028,33.8421,33.8421,12647.0
2018-06-28 13:30:00,39.05,39.05,39.01,39.03,2248.0,33.8334,33.8334,33.7988,33.8161,2248.0
2018-06-28 14:00:00,39.01,39.04,38.96,38.98,13988.0,33.7988,33.8248,33.7555,33.7728,13988.0
2018-06-28 14:30:00,39.0,39.03,38.94,38.95,41170.0,33.7901,33.8161,33.7381,33.7468,41170.0
2018-06-28 15:00:00,38.92,38.97,38.91,38.96,9650.0,33.7208,33.7641,33.7121,33.7555,9650.0
2018-06-28 15:30:00,38.96,39.02,38.96,38.98,25546.0,33.7555,33.8074,33.7555,33.7728,25546.0
2018-06-29 09:30:00,38.86,38.89,38.78,38.79,35932.0,33.6688,33.6948,33.5995,33.6082,35932.0
2018-06-29 10:00:00,38.78,38.84,38.73,38.76,25401.0,33.5995,33.6515,33.5562,33.5822,25401.0
2018-06-29 10:30:00,38.73,38.74,38.72,38.72,7974.0,33.5562,33.5649,33.5475,33.5475,7974.0
2018-06-29 11:00:00,38.73,38.78,38.71,38.73,6237.0,33.5562,33.5995,33.5389,33.5562,6237.0
2018-06-29 11:30:00,38.73,38.84,38.73,38.83,10720.0,33.5562,33.6515,33.5562,33.6428,10720.0
2018-06-29 12:00:00,38.84,38.85,38.82,38.85,3895.0,33.6515,33.6602,33.6342,33.6602,3895.0
2018-06-29 12:30:00,38.83,38.9,38.83,38.89,13645.0,33.6428,33.7035,33.6428,33.6948,13645.0
2018-06-29 13:00:00,38.88,38.88,38.83,38.85,3123.0,33.6862,33.6862,33.6428,33.6602,3123.0
2018-06-29 13:30:00,38.84,38.86,38.8,38.86,5088.0,33.6515,33.6688,33.6168,33.6688,5088.0
2018-06-29 14:00:00,38.85,38.89,38.84,38.84,28835.0,33.6602,33.6948,33.6515,33.6515,28835.0
2018-06-29 14:30:00,38.84,38.9,38.84,38.9,13434.0,33.6515,33.7035,33.6515,33.7035,13434.0
2018-06-29 15:00:00,38.85,38.99,38.84,38.95,5582.0,33.6602,33.7815,33.6515,33.7468,5582.0
2018-06-29 15:30:00,38.97,39.03,38.96,39.02,54454.0,33.7641,33.8161,33.7555,33.8074,54454.0
2018-07-02 09:30:00,39.31,39.31,39.17,39.17,108239.0,34.0587,34.0587,33.9374,33.9374,108239.0
2018-07-02 10:00:00,39.16,39.23,39.06,39.15,23063.0,33.9287,33.9894,33.8421,33.9201,23063.0
2018-07-02 10:30:00,39.09,39.09,38.97,39.07,16343.0,33.8681,33.8681,33.7641,33.8508,16343.0
2018-07-02 11:00:00,39.03,39.18,39.01,39.18,13333.0,33.8161,33.9461,33.7988,33.9461,13333.0
2018-07-02 11:30:00,39.18,39.24,39.15,39.15,9980.0,33.9461,33.9981,33.9201,33.9201,9980.0
2018-07-02 12:00:00,39.14,39.14,39.11,39.13,4466.0,33.9114,33.9114,33.8854,33.9028,4466.0
2018-07-02 12:30:00,39.1,39.1,39.03,39.05,3000.0,33.8768,33.8768,33.8161,33.8334,3000.0
2018-07-02 13:00:00,39.04,39.1,39.04,39.1,6273.0,33.8248,33.8768,33.8248,33.8768,6273.0
2018-07-02 13:30:00,39.13,39.14,39.0,39.05,13867.0,33.9028,33.9114,33.7901,33.8334,13867.0
2018-07-02 14:00:00,39.05,39.07,38.96,38.98,20855.0,33.8334,33.8508,33.7555,33.7728,20855.0
2018-07-02 14:30:00,38.96,38.98,38.93,38.97,6269.0,33.7555,33.7728,33.7295,33.7641,6269.0
2018-07-02 15:00:00,38.96,38.97,38.85,38.85,8275.0,33.7555,33.7641,33.6602,33.6602,8275.0
2018-07-02 15:30:00,38.88,38.9,38.73,38.73,27263.0,33.6862,33.7035,33.5562,33.5562,27263.0
2018-07-03 09:30:00,38.67,38.67,38.55,38.57,47876.0,33.5042,33.5042,33.4002,33.4176,47876.0
2018-07-03 10:00:00,38.55,38.55,38.46,38.48,33994.0,33.4002,33.4002,33.3223,33.3396,33994.0
2018-07-03 10:30:00,38.45,38.53,38.42,38.53,8813.0,33.3136,33.3829,33.2876,33.3829,8813.0
2018-07-03 11:00:00,38.53,38.55,38.47,38.48,31789.0,33.3829,33.4002,33.3309,33.3396,31789.0
2018-07-03 11:30:00,38.48,38.55,38.47,38.54,8280.0,33.3396,33.4002,33.3309,33.3916,8280.0
2018-07-03 12:00:00,38.55,38.57,38.53,38.56,4604.0,33.4002,33.4176,33.3829,33.4089,4604.0
2018-07-03 12:30:00,38.56,38.62,38.56,38.62,21483.0,33.4089,33.4609,33.4089,33.4609,21483.0
2018-07-05 09:30:00,38.4,38.57,38.35,38.57,44875.0,33.2703,33.4176,33.227,33.4176,44875.0
2018-07-05 10:00:00,38.59,38.61,38.54,38.59,11451.0,33.4349,33.4522,33.3916,33.4349,11451.0
2018-07-05 10:30:00,38.59,38.59,38.49,38.55,22584.0,33.4349,33.4349,33.3483,33.4002,22584.0
2018-07-05 11:00:00,38.56,38.57,38.45,38.46,10352.0,33.4089,33.4176,33.3136,33.3223,10352.0
2018-07-05 11:30:00,38.45,38.45,38.42,38.45,4700.0,33.3136,33.3136,33.2876,33.3136,4700.0
2018-07-05 12:00:00,38.45,38.45,38.41,38.41,3541.0,33.3136,33.3136,33.2789,33.2789,3541.0
2018-07-05 12:30:00,38.41,38.42,38.38,38.38,4850.0,33.2789,33.2876,33.2529,33.2529,4850.0
2018-07-05 13:00:00,38.37,38.37,38.33,38.33,12400.0,33.2443,33.2443,33.2096,33.2096,12400.0
2018-07-05 13:30:00,38.34,38.34,38.29,38.32,9105.0,33.2183,33.2183,33.175,33.201,9105.0
2018-07-05 14:00:00,38.32,38.37,38.29,38.32,14005.0,33.201,33.2443,33.175,33.201,14005.0
2018-07-05 14:30:00,38.29,38.31,38.28,38.29,15290.0,33.175,33.1923,33.1663,33.175,15290.0
2018-07-05 15:00:00,38.26,38.29,38.25,38.28,20090.0,33.149,33.175,33.1403,33.1663,20090.0
2018-07-05 15:30:00,38.29,38.3,38.16,38.16,79496.0,33.175,33.1836,33.0623,33.0623,79496.0
2018-07-06 09:30:00,38.14,38.23,37.98,37.98,47314.0,33.045,33.123,32.9064,32.9064,47314.0
2018-07-06 10:00:00,37.98,38.01,37.91,37.91,6789.0,32.9064,32.9324,32.8457,32.8457,6789.0
2018-07-06 10:30:00,37.9,37.93,37.87,37.87,19062.0,32.8371,32.8631,32.8111,32.8111,19062.0
2018-07-06 11:00:00,37.89,37.91,37.85,37.91,6823.0,32.8284,32.8457,32.7937,32.8457,6823.0
2018-07-06 11:30:00,37.92,37.93,37.84,37.86,4297.0,32.8544,32.8631,32.7851,32.8024,4297.0
2018-07-06 12:00:00,37.85,37.86,37.84,37.85,5000.0,32.7937,32.8024,32.7851,32.7937,5000.0
2018-07-06 12:30:00,37.82,37.85,37.82,37.84,4200.0,32.7678,32.7937,32.7678,32.7851,4200.0
2018-07-06 13:00:00,37.83,37.83,37.8,37.83,6422.0,32.7764,32.7764,32.7504,32.7764,6422.0
2018-07-06 13:30:00,37.81,37.85,37.81,37.84,2100.0,32.7591,32.7937,32.7591,32.7851,2100.0
2018-07-06 14:00:00,37.87,37.87,37.85,37.86,14750.0,32.8111,32.8111,32.7937,32.8024,14750.0
2018-07-06 14:30:00,37.87,37.9,37.86,37.87,3688.0,32.8111,32.8371,32.8024,32.8111,3688.0
2018-07-06 15:00:00,37.89,37.9,37.88,37.88,1202.0,32.8284,32.8371,32.8197,32.8197,1202.0
2018-07-06 15:30:00,37.89,37.92,37.83,37.84,63083.0,32.8284,32.8544,32.7764,32.7851,63083.0
2018-07-09 09:30:00,37.65,37.74,37.63,37.72,30187.0,32.6205,32.6984,32.6031,32.6811,30187.0
2018-07-09 10:00:00,37.71,37.81,37.71,37.76,13229.0,32.6724,32.7591,32.6724,32.7158,13229.0
2018-07-09 10:30:00,37.76,37.76,37.7,37.71,8556.0,32.7158,32.7158,32.6638,32.6724,8556.0
2018-07-09 11:00:00,37.71,37.72,37.68,37.69,7123.0,32.6724,32.6811,32.6465,32.6551,7123.0
2018-07-09 11:30:00,37.69,37.71,37.68,37.69,8656.0,32.6551,32.6724,32.6465,32.6551,8656.0
2018-07-09 12:00:00,37.7,37.7,37.66,37.69,5925.0,32.6638,32.6638,32.6291,32.6551,5925.0
2018-07-09 12:30:00,37.69,37.7,37.68,37.69,2600.0,32.6551,32.6638,32.6465,32.6551,2600.0
2018-07-09 13:00:00,37.71,37.72,37.68,37.68,2550.0,32.6724,32.6811,32.6465,32.6465,2550.0
2018-07-09 13:30:00,37.67,37.7,37.66,37.68,13130.0,32.6378,32.6638,32.6291,32.6465,13130.0
2018-07-09 14:00:00,37.66,37.67,37.65,37.65,12166.0,32.6291,32.6378,32.6205,32.6205,12166.0
2018-07-09 14:30:00,37.65,37.67,37.64,37.67,3725.0,32.6205,32.6378,32.6118,32.6378,3725.0
2018-07-09 15:00:00,37.67,37.68,37.66,37.67,6077.0,32.6378,32.6465,32.6291,32.6378,6077.0
2018-07-09 15:30:00,37.66,37.67,37.61,37.61,34988.0,32.6291,32.6378,32.5858,32.5858,34988.0
2018-07-10 09:30:00,37.59,37.61,37.5,37.57,34329.0,32.5685,32.5858,32.4905,32.5511,34329.0
2018-07-10 10:00:00,37.56,37.59,37.55,37.59,13146.0,32.5425,32.5685,32.5338,32.5685,13146.0
2018-07-10 10:30:00,37.59,37.67,37.58,37.63,21483.0,32.5685,32.6378,32.5598,32.6031,21483.0
2018-07-10 11:00:00,37.65,37.75,37.64,37.75,13349.0,32.6205,32.7071,32.6118,32.7071,13349.0
2018-07-10 11:30:00,37.75,37.75,37.71,37.74,8038.0,32.7071,32.7071,32.6724,32.6984,8038.0
2018-07-10 12:00:00,37.74,37.81,37.74,37.78,9135.0,32.6984,32.7591,32.6984,32.7331,9135.0
2018-07-10 12:30:00,37.76,37.86,37.76,37.84,16350.0,32.7158,32.8024,32.7158,32.7851,16350.0
2018-07-10 13:00:00,37.84,37.89,37.83,37.88,8974.0,32.7851,32.8284,32.7764,32.8197,8974.0
2018-07-10 13:30:00,37.89,37.98,37.88,37.91,29262.0,32.8284,32.9064,32.8197,32.8457,29262.0
2018-07-10 14:00:00,37.9,37.9,37.85,37.85,12317.0,32.8371,32.8371,32.7937,32.7937,12317.0
2018-07-10 14:30:00,37.84,37.88,37.84,37.86,2600.0,32.7851,32.8197,32.7851,32.8024,2600.0
2018-07-10 15:00:00,37.86,37.87,37.84,37.84,10975.0,32.8024,32.8111,32.7851,32.7851,10975.0
2018-07-10 15:30:00,37.87,37.88,37.79,37.8,49214.0,32.8111,32.8197,32.7418,32.7504,49214.0
2018-07-11 09:30:00,38.01,38.06,37.91,37.95,57008.0,32.9324,32.9757,32.8457,32.8804,57008.0
2018-07-11 10:00:00,37.94,37.94,37.8,37.8,19428.0,32.8717,32.8717,32.7504,32.7504,19428.0
2018-07-11 10:30:00,37.77,37.92,37.77,37.89,10942.0,32.7244,32.8544,32.7244,32.8284,10942.0
2018-07-11 11:00:00,37.88,37.99,37.85,37.98,11965.0,32.8197,32.915,32.7937,32.9064,11965.0
2018-07-11 11:30:00,38.0,38.05,37.98,38.03,11828.0,32.9237,32.967,32.9064,32.9497,11828.0
2018-07-11 12:00:00,38.05,38.05,37.97,37.98,6550.0,32.967,32.967,32.8977,32.9064,6550.0
2018-07-11 12:30:00,37.98,38.06,37.93,38.06,9015.0,32.9064,32.9757,32.8631,32.9757,9015.0
2018-07-11 13:00:00,38.06,38.1,38.01,38.03,13653.0,32.9757,33.0103,32.9324,32.9497,13653.0
2018-07-11 13:30:00,38.02,38.08,38.0,38.07,8980.0,32.941,32.993,32.9237,32.9844,8980.0
2018-07-11 14:00:00,38.06,38.11,38.02,38.02,13581.0,32.9757,33.019,32.941,32.941,13581.0
2018-07-11 14:30:00,38.01,38.02,37.96,37.99,8370.0,32.9324,32.941,32.8891,32.915,8370.0
2018-07-11 15:00:00,37.99,38.03,37.94,38.02,18107.0,32.915,32.9497,32.8717,32.941,18107.0
2018-07-11 15:30:00,38.04,38.11,38.01,38.09,43943.0,32.9584,33.019,32.9324,33.0017,43943.0
2018-07-12 09:30:00,37.86,38.22,37.86,38.09,84148.0,32.8024,33.1143,32.8024,33.0017,84148.0
2018-07-12 10:00:00,38.07,38.1,38.01,38.03,43990.0,32.9844,33.0103,32.9324,32.9497,43990.0
2018-07-12 10:30:00,38.02,38.18,38.02,38.16,20042.0,32.941,33.0797,32.941,33.0623,20042.0
2018-07-12 11:00:00,38.14,38.17,38.12,38.15,21100.0,33.045,33.071,33.0277,33.0537,21100.0
2018-07-12 11:30:00,38.14,38.19,38.06,38.06,13993.0,33.045,33.0883,32.9757,32.9757,13993.0
2018-07-12 12:00:00,38.13,38.13,38.0,38.0,11967.0,33.0363,33.0363,32.9237,32.9237,11967.0
2018-07-12 12:30:00,37.99,38.0,37.87,37.87,16764.0,32.915,32.9237,32.8111,32.8111,16764.0
2018-07-12 13:00:00,37.87,37.92,37.86,37.89,9118.0,32.8111,32.8544,32.8024,32.8284,9118.0
2018-07-12 13:30:00,37.91,37.95,37.88,37.95,12817.0,32.8457,32.8804,32.8197,32.8804,12817.0
2018-07-12 14:00:00,37.92,37.97,37.92,37.95,6104.0,32.8544,32.8977,32.8544,32.8804,6104.0
2018-07-12 14:30:00,37.95,37.98,37.95,37.98,7583.0,32.8804,32.9064,32.8804,32.9064,7583.0
2018-07-12 15:00:00,37.95,37.97,37.94,37.95,4567.0,32.8804,32.8977,32.8717,32.8804,4567.0
2018-07-12 15:30:00,37.95,37.97,37.93,37.94,46668.0,32.8804,32.8977,32.8631,32.8717,46668.0
2018-07-13 09:30:00,37.92,38.01,37.81,37.97,65213.0,32.8544,32.9324,32.7591,32.8977,65213.0
2018-07-13 10:00:00,37.96,37.96,37.87,37.91,21060.0,32.8891,32.8891,32.8111,32.8457,21060.0
2018-07-13 10:30:00,37.93,37.93,37.84,37.85,11141.0,32.8631,32.8631,32.7851,32.7937,11141.0
2018-07-13 11:00:00,37.85,37.85,37.75,37.77,12038.0,32.7937,32.7937,32.7071,32.7244,12038.0
2018-07-13 11:30:00,37.79,37.93,37.79,37.93,18669.0,32.7418,32.8631,32.7418,32.8631,18669.0
2018-07-13 12:00:00,37.9,37.97,37.87,37.97,11732.0,32.8371,32.8977,32.8111,32.8977,11732.0
2018-07-13 12:30:00,37.95,37.96,37.92,37.92,2050.0,32.8804,32.8891,32.8544,32.8544,2050.0
2018-07-13 13:00:00,37.89,37.94,37.88,37.92,4542.0,32.8284,32.8717,32.8197,32.8544,4542.0
2018-07-13 13:30:00,37.97,38.0,37.95,37.95,3873.0,32.8977,32.9237,32.8804,32.8804,3873.0
2018-07-13 14:00:00,37.96,37.98,37.96,37.97,7404.0,32.8891,32.9064,32.8891,32.8977,7404.0
2018-07-13 14:30:00,37.97,37.99,37.96,37.99,2500.0,32.8977,32.915,32.8891,32.915,2500.0
2018-07-13 15:00:00,37.99,38.03,37.97,38.02,10900.0,32.915,32.9497,32.8977,32.941,10900.0
2018-07-13 15:30:00,38.0,38.03,37.99,38.02,15832.0,32.9237,32.9497,32.915,32.941,15832.0
2018-07-16 09:30:00,37.97,38.12,37.92,38.12,33802.0,32.8977,33.0277,32.8544,33.0277,33802.0
2018-07-16 10:00:00,38.1,38.17,38.09,38.14,10700.0,33.0103,33.071,33.0017,33.045,10700.0
2018-07-16 10:30:00,38.13,38.27,38.09,38.26,17605.0,33.0363,33.1576,33.0017,33.149,17605.0
2018-07-16 11:00:00,38.27,38.29,38.16,38.18,20243.0,33.1576,33.175,33.0623,33.0797,20243.0
2018-07-16 11:30:00,38.19,38.3,38.19,38.25,32697.0,33.0883,33.1836,33.0883,33.1403,32697.0
2018-07-16 12:00:00,38.27,38.27,38.18,38.18,8400.0,33.1576,33.1576,33.0797,33.0797,8400.0
2018-07-16 12:30:00,38.2,38.28,38.2,38.24,9436.0,33.097,33.1663,33.097,33.1316,9436.0
2018-07-16 13:00:00,38.23,38.29,38.23,38.25,7372.0,33.123,33.175,33.123,33.1403,7372.0
2018-07-16 13:30:00,38.25,38.26,38.18,38.23,35516.0,33.1403,33.149,33.0797,33.123,35516.0
2018-07-16 14:00:00,38.22,38.25,38.2,38.21,9498.0,33.1143,33.1403,33.097,33.1057,9498.0
2018-07-16 14:30:00,38.22,38.37,38.22,38.37,21616.0,33.1143,33.2443,33.1143,33.2443,21616.0
2018-07-16 15:00:00,38.36,38.36,38.28,38.29,12988.0,33.2356,33.2356,33.1663,33.175,12988.0
2018-07-16 15:30:00,38.3,38.3,38.19,38.2,21750.0,33.1836,33.1836,33.0883,33.097,21750.0
2018-07-17 09:30:00,38.18,38.23,38.02,38.07,40593.0,33.0797,33.123,32.941,32.9844,40593.0
2018-07-17 10:00:00,38.04,38.04,37.93,37.93,53069.0,32.9584,32.9584,32.8631,32.8631,53069.0
2018-07-17 10:30:00,37.95,38.02,37.93,38.02,16964.0,32.8804,32.941,32.8631,32.941,16964.0
2018-07-17 11:00:00,38.0,38.07,38.0,38.06,22250.0,32.9237,32.9844,32.9237,32.9757,22250.0
2018-07-17 11:30:00,38.07,38.07,37.99,38.04,16851.0,32.9844,32.9844,32.915,32.9584,16851.0
2018-07-17 12:00:00,38.04,38.07,38.0,38.03,7676.0,32.9584,32.9844,32.9237,32.9497,7676.0
2018-07-17 12:30:00,38.03,38.06,37.99,38.0,13212.0,32.9497,32.9757,32.915,32.9237,13212.0
2018-07-17 13:00:00,38.0,38.0,37.96,37.96,5561.0,32.9237,32.9237,32.8891,32.8891,5561.0
2018-07-17 13:30:00,37.95,37.98,37.93,37.98,16936.0,32.8804,32.9064,32.8631,32.9064,16936.0
2018-07-17 14:00:00,37.97,38.0,37.97,37.98,23265.0,32.8977,32.9237,32.8977,32.9064,23265.0
2018-07-17 14:30:00,37.99,38.03,37.99,38.03,10407.0,32.915,32.9497,32.915,32.9497,10407.0
2018-07-17 15:00:00,38.03,38.05,37.97,38.0,12450.0,32.9497,32.967,32.8977,32.9237,12450.0
2018-07-17 15:30:00,37.99,38.03,37.99,38.03,34722.0,32.915,32.9497,32.915,32.9497,34722.0
2018-07-18 09:30:00,38.07,38.16,38.04,38.12,33504.0,32.9844,33.0623,32.9584,33.0277,33504.0
2018-07-18 10:00:00,38.12,38.19,38.1,38.15,19528.0,33.0277,33.0883,33.0103,33.0537,19528.0
2018-07-18 10:30:00,38.17,38.22,38.14,38.15,24658.0,33.071,33.1143,33.045,33.0537,24658.0
2018-07-18 11:00:00,38.15,38.16,38.05,38.05,20482.0,33.0537,33.0623,32.967,32.967,20482.0
2018-07-18 11:30:00,38.04,38.05,38.0,38.0,10972.0,32.9584,32.967,32.9237,32.9237,10972.0
2018-07-18 12:00:00,38.02,38.03,37.99,38.01,2748.0,32.941,32.9497,32.915,32.9324,2748.0
2018-07-18 12:30:00,38.04,38.04,38.02,38.03,3006.0,32.9584,32.9584,32.941,32.9497,3006.0
2018-07-18 13:00:00,38.01,38.05,38.01,38.04,2100.0,32.9324,32.967,32.9324,32.9584,2100.0
2018-07-18 13:30:00,38.06,38.11,38.06,38.11,5128.0,32.9757,33.019,32.9757,33.019,5128.0
2018-07-18 14:00:00,38.08,38.08,38.02,38.02,2725.0,32.993,32.993,32.941,32.941,2725.0
2018-07-18 14:30:00,38.0,38.02,37.95,37.96,4859.0,32.9237,32.941,32.8804,32.8891,4859.0
2018-07-18 15:00:00,37.96,37.97,37.93,37.94,23059.0,32.8891,32.8977,32.8631,32.8717,23059.0
2018-07-18 15:30:00,37.94,37.94,37.91,37.92,15673.0,32.8717,32.8717,32.8457,32.8544,15673.0
2018-07-19 09:30:00,37.99,38.08,37.95,38.0,80900.0,32.915,32.993,32.8804,32.9237,80900.0
2018-07-19 10:00:00,38.0,38.0,37.86,37.92,21827.0,32.9237,32.9237,32.8024,32.8544,21827.0
2018-07-19 10:30:00,37.91,37.93,37.81,37.82,15290.0,32.8457,32.8631,32.7591,32.7678,15290.0
2018-07-19 11:00:00,37.81,37.83,37.74,37.77,83883.0,32.7591,32.7764,32.6984,32.7244,83883.0
2018-07-19 11:30:00,37.78,37.79,37.74,37.74,6600.0,32.7331,32.7418,32.6984,32.6984,6600.0
2018-07-19 12:00:00,37.74,37.77,37.72,37.75,15200.0,32.6984,32.7244,32.6811,32.7071,15200.0
2018-07-19 12:30:00,37.75,37.79,37.74,37.78,15871.0,32.7071,32.7418,32.6984,32.7331,15871.0
2018-07-19 13:00:00,37.78,37.82,37.75,37.77,19289.0,32.7331,32.7678,32.7071,32.7244,19289.0
2018-07-19 13:30:00,37.77,37.77,37.68,37.68,18300.0,32.7244,32.7244,32.6465,32.6465,18300.0
2018-07-19 14:00:00,37.68,37.7,37.65,37.68,25884.0,32.6465,32.6638,32.6205,32.6465,25884.0
2018-07-19 14:30:00,37.68,37.71,37.66,37.68,16642.0,32.6465,32.6724,32.6291,32.6465,16642.0
2018-07-19 15:00:00,37.67,37.73,37.66,37.71,21100.0,32.6378,32.6898,32.6291,32.6724,21100.0
2018-07-19 15:30:00,37.72,37.74,37.68,37.68,50291.0,32.6811,32.6984,32.6465,32.6465,50291.0
2018-07-20 09:30:00,37.72,37.77,37.67,37.67,43948.0,32.6811,32.7244,32.6378,32.6378,43948.0
2018-07-20 10:00:00,37.67,37.8,37.67,37.77,25108.0,32.6378,32.7504,32.6378,32.7244,25108.0
2018-07-20 10:30:00,37.77,37.83,37.76,37.82,8551.0,32.7244,32.7764,32.7158,32.7678,8551.0
2018-07-20 11:00:00,37.81,37.84,37.73,37.73,6000.0,32.7591,32.7851,32.6898,32.6898,6000.0
2018-07-20 11:30:00,37.74,37.74,37.7,37.74,2374.0,32.6984,32.6984,32.6638,32.6984,2374.0
2018-07-20 12:00:00,37.73,37.73,37.66,37.68,10098.0,32.6898,32.6898,32.6291,32.6465,10098.0
2018-07-20 12:30:00,37.68,37.68,37.65,37.66,4707.0,32.6465,32.6465,32.6205,32.6291,4707.0
2018-07-20 13:00:00,37.66,37.68,37.66,37.67,2816.0,32.6291,32.6465,32.6291,32.6378,2816.0
2018-07-20 13:30:00,37.7,37.7,37.68,37.68,2685.0,32.6638,32.6638,32.6465,32.6465,2685.0
2018-07-20 14:00:00,37.68,37.76,37.68,37.75,4500.0,32.6465,32.7158,32.6465,32.7071,4500.0
2018-07-20 14:30:00,37.75,37.79,37.74,37.74,33358.0,32.7071,32.7418,32.6984,32.6984,33358.0
2018-07-20 15:00:00,37.76,37.77,37.75,37.77,3133.0,32.7158,32.7244,32.7071,32.7244,3133.0
2018-07-20 15:30:00,37.76,37.85,37.74,37.82,52701.0,32.7158,32.7937,32.6984,32.7678,52701.0
2018-07-23 09:30:00,37.84,37.97,37.8,37.91,60613.0,32.7851,32.8977,32.7504,32.8457,60613.0
2018-07-23 10:00:00,37.88,37.95,37.86,37.93,20698.0,32.8197,32.8804,32.8024,32.8631,20698.0
2018-07-23 10:30:00,37.93,37.95,37.85,37.9,12086.0,32.8631,32.8804,32.7937,32.8371,12086.0
2018-07-23 11:00:00,37.88,37.91,37.86,37.88,11625.0,32.8197,32.8457,32.8024,32.8197,11625.0
2018-07-23 11:30:00,37.87,37.87,37.76,37.76,17121.0,32.8111,32.8111,32.7158,32.7158,17121.0
2018-07-23 12:00:00,37.76,37.76,37.72,37.73,18505.0,32.7158,32.7158,32.6811,32.6898,18505.0
2018-07-23 12:30:00,37.73,37.74,37.7,37.71,5186.0,32.6898,32.6984,32.6638,32.6724,5186.0
2018-07-23 13:00:00,37.7,37.73,37.68,37.73,11432.0,32.6638,32.6898,32.6465,32.6898,11432.0
2018-07-23 13:30:00,37.72,37.72,37.69,37.71,7231.0,32.6811,32.6811,32.6551,32.6724,7231.0
2018-07-23 14:00:00,37.7,37.72,37.69,37.72,4609.0,32.6638,32.6811,32.6551,32.6811,4609.0
2018-07-23 14:30:00,37.72,37.75,37.72,37.74,5984.0,32.6811,32.7071,32.6811,32.6984,5984.0
2018-07-23 15:00:00,37.73,37.77,37.73,37.76,11499.0,32.6898,32.7244,32.6898,32.7158,11499.0
2018-07-23 15:30:00,37.76,37.78,37.75,37.78,7599.0,32.7158,32.7331,32.7071,32.7331,7599.0
2018-07-24 09:30:00,37.6,37.77,37.55,37.76,29849.0,32.5771,32.7244,32.5338,32.7158,29849.0
2018-07-24 10:00:00,37.73,37.76,37.66,37.73,24710.0,32.6898,32.7158,32.6291,32.6898,24710.0
2018-07-24 10:30:00,37.73,37.83,37.73,37.82,16670.0,32.6898,32.7764,32.6898,32.7678,16670.0
2018-07-24 11:00:00,37.82,37.97,37.82,37.88,36359.0,32.7678,32.8977,32.7678,32.8197,36359.0
2018-07-24 11:30:00,37.86,38.03,37.86,38.0,42221.0,32.8024,32.9497,32.8024,32.9237,42221.0
2018-07-24 12:00:00,37.99,38.04,37.96,38.02,9613.0,32.915,32.9584,32.8891,32.941,9613.0
2018-07-24 12:30:00,38.03,38.12,38.01,38.12,15381.0,32.9497,33.0277,32.9324,33.0277,15381.0
2018-07-24 13:00:00,38.11,38.21,38.06,38.21,18663.0,33.019,33.1057,32.9757,33.1057,18663.0
2018-07-24 13:30:00,38.19,38.28,38.19,38.25,21966.0,33.0883,33.1663,33.0883,33.1403,21966.0
2018-07-24 14:00:00,38.26,38.33,38.26,38.29,39280.0,33.149,33.2096,33.149,33.175,39280.0
2018-07-24 14:30:00,38.32,38.32,38.22,38.23,25209.0,33.201,33.201,33.1143,33.123,25209.0
2018-07-24 15:00:00,38.22,38.22,38.15,38.16,33956.0,33.1143,33.1143,33.0537,33.0623,33956.0
2018-07-24 15:30:00,38.16,38.24,38.14,38.19,77683.0,33.0623,33.1316,33.045,33.0883,77683.0
2018-07-25 09:30:00,38.19,38.19,38.08,38.12,53676.0,33.0883,33.0883,32.993,33.0277,53676.0
2018-07-25 10:00:00,38.13,38.29,38.12,38.28,33086.0,33.0363,33.175,33.0277,33.1663,33086.0
2018-07-25 10:30:00,38.28,38.35,38.25,38.28,52761.0,33.1663,33.227,33.1403,33.1663,52761.0
2018-07-25 11:00:00,38.28,38.3,38.2,38.2,9600.0,33.1663,33.1836,33.097,33.097,9600.0
2018-07-25 11:30:00,38.19,38.28,38.19,38.19,20601.0,33.0883,33.1663,33.0883,33.0883,20601.0
2018-07-25 12:00:00,38.19,38.22,38.14,38.15,24694.0,33.0883,33.1143,33.045,33.0537,24694.0
2018-07-25 12:30:00,38.15,38.18,38.13,38.14,18992.0,33.0537,33.0797,33.0363,33.045,18992.0
2018-07-25 13:00:00,38.16,38.2,38.15,38.2,5523.0,33.0623,33.097,33.0537,33.097,5523.0
2018-07-25 13:30:00,38.22,38.26,38.21,38.23,17958.0,33.1143,33.149,33.1057,33.123,17958.0
2018-07-25 14:00:00,38.22,38.23,38.18,38.19,32367.0,33.1143,33.123,33.0797,33.0883,32367.0
2018-07-25 14:30:00,38.18,38.18,38.16,38.18,13282.0,33.0797,33.0797,33.0623,33.0797,13282.0
2018-07-25 15:00:00,38.17,38.19,38.13,38.19,11692.0,33.071,33.0883,33.0363,33.0883,11692.0
2018-07-25 15:30:00,38.19,38.23,38.05,38.05,124569.0,33.0883,33.123,32.967,32.967,124569.0
2018-07-26 09:30:00,38.0,38.04,37.87,37.9,85991.0,32.9237,32.9584,32.8111,32.8371,85991.0
2018-07-26 10:00:00,37.89,37.91,37.82,37.87,197460.0,32.8284,32.8457,32.7678,32.8111,197460.0
2018-07-26 10:30:00,37.88,37.88,37.7,37.73,127112.0,32.8197,32.8197,32.6638,32.6898,127112.0
2018-07-26 11:00:00,37.74,37.74,37.64,37.7,25161.0,32.6984,32.6984,32.6118,32.6638,25161.0
2018-07-26 11:30:00,37.7,37.8,37.69,37.77,16411.0,32.6638,32.7504,32.6551,32.7244,16411.0
2018-07-26 12:00:00,37.76,37.94,37.76,37.91,18051.0,32.7158,32.8717,32.7158,32.8457,18051.0
2018-07-26 12:30:00,37.91,37.96,37.9,37.96,5900.0,32.8457,32.8891,32.8371,32.8891,5900.0
2018-07-26 13:00:00,37.95,37.97,37.89,37.9,25388.0,32.8804,32.8977,32.8284,32.8371,25388.0
2018-07-26 13:30:00,37.89,37.92,37.87,37.89,9997.0,32.8284,32.8544,32.8111,32.8284,9997.0
2018-07-26 14:00:00,37.89,37.9,37.84,37.85,26437.0,32.8284,32.8371,32.7851,32.7937,26437.0
2018-07-26 14:30:00,37.85,37.86,37.82,37.85,18312.0,32.7937,32.8024,32.7678,32.7937,18312.0
2018-07-26 15:00:00,37.87,37.88,37.81,37.86,37034.0,32.8111,32.8197,32.7591,32.8024,37034.0
2018-07-26 15:30:00,37.85,37.86,37.81,37.86,19459.0,32.7937,32.8024,32.7591,32.8024,19459.0
2018-07-27 09:30:00,37.83,37.99,37.79,37.98,44525.0,32.7764,32.915,32.7418,32.9064,44525.0
2018-07-27 10:00:00,37.98,38.17,37.97,38.17,27055.0,32.9064,33.071,32.8977,33.071,27055.0
2018-07-27 10:30:00,38.19,38.35,38.14,38.34,52533.0,33.0883,33.227,33.045,33.2183,52533.0
2018-07-27 11:00:00,38.33,38.49,38.29,38.49,51649.0,33.2096,33.3483,33.175,33.3483,51649.0
2018-07-27 11:30:00,38.5,38.5,38.36,38.4,48738.0,33.3569,33.3569,33.2356,33.2703,48738.0
2018-07-27 12:00:00,38.42,38.48,38.38,38.46,35192.0,33.2876,33.3396,33.2529,33.3223,35192.0
2018-07-27 12:30:00,38.46,38.61,38.46,38.61,25914.0,33.3223,33.4522,33.3223,33.4522,25914.0
2018-07-27 13:00:00,38.62,38.65,38.52,38.55,56538.0,33.4609,33.4869,33.3742,33.4002,56538.0
2018-07-27 13:30:00,38.57,38.63,38.53,38.54,40690.0,33.4176,33.4695,33.3829,33.3916,40690.0
2018-07-27 14:00:00,38.49,38.56,38.47,38.55,37894.0,33.3483,33.4089,33.3309,33.4002,37894.0
2018-07-27 14:30:00,38.56,38.6,38.55,38.59,39478.0,33.4089,33.4436,33.4002,33.4349,39478.0
2018-07-27 15:00:00,38.56,38.58,38.51,38.58,41144.0,33.4089,33.4262,33.3656,33.4262,41144.0
2018-07-27 15:30:00,38.57,38.57,38.51,38.55,48124.0,33.4176,33.4176,33.3656,33.4002,48124.0
2018-07-30 09:30:00,38.59,38.68,38.46,38.59,181803.0,33.4349,33.5129,33.3223,33.4349,181803.0
2018-07-30 10:00:00,38.6,38.63,38.44,38.44,120968.0,33.4436,33.4695,33.3049,33.3049,120968.0
2018-07-30 10:30:00,38.44,38.53,38.4,38.49,38086.0,33.3049,33.3829,33.2703,33.3483,38086.0
2018-07-30 11:00:00,38.52,38.64,38.45,38.58,80069.0,33.3742,33.4782,33.3136,33.4262,80069.0
2018-07-30 11:30:00,38.56,38.63,38.54,38.56,9788.0,33.4089,33.4695,33.3916,33.4089,9788.0
2018-07-30 12:00:00,38.58,38.7,38.58,38.7,38188.0,33.4262,33.5302,33.4262,33.5302,38188.0
2018-07-30 12:30:00,38.72,38.76,38.67,38.67,61332.0,33.5475,33.5822,33.5042,33.5042,61332.0
2018-07-30 13:00:00,38.67,38.72,38.66,38.69,49343.0,33.5042,33.5475,33.4955,33.5215,49343.0
2018-07-30 13:30:00,38.68,38.69,38.62,38.64,10600.0,33.5129,33.5215,33.4609,33.4782,10600.0
2018-07-30 14:00:00,38.63,38.68,38.62,38.67,20503.0,33.4695,33.5129,33.4609,33.5042,20503.0
2018-07-30 14:30:00,38.67,38.72,38.67,38.72,21250.0,33.5042,33.5475,33.5042,33.5475,21250.0
2018-07-30 15:00:00,38.73,38.77,38.68,38.75,40590.0,33.5562,33.5908,33.5129,33.5735,40590.0
2018-07-30 15:30:00,38.75,38.83,38.72,38.81,66675.0,33.5735,33.6428,33.5475,33.6255,66675.0
2018-07-31 09:30:00,38.73,38.75,38.63,38.7,67468.0,33.5562,33.5735,33.4695,33.5302,67468.0
2018-07-31 10:00:00,38.7,38.76,38.63,38.68,51480.0,33.5302,33.5822,33.4695,33.5129,51480.0
2018-07-31 10:30:00,38.67,38.67,38.54,38.59,70816.0,33.5042,33.5042,33.3916,33.4349,70816.0
2018-07-31 11:00:00,38.57,38.57,38.47,38.47,33977.0,33.4176,33.4176,33.3309,33.3309,33977.0
2018-07-31 11:30:00,38.46,38.46,38.38,38.38,27996.0,33.3223,33.3223,33.2529,33.2529,27996.0
2018-07-31 12:00:00,38.35,38.35,38.24,38.25,50426.0,33.227,33.227,33.1316,33.1403,50426.0
2018-07-31 12:30:00,38.25,38.32,38.25,38.3,11000.0,33.1403,33.201,33.1403,33.1836,11000.0
2018-07-31 13:00:00,38.29,38.43,38.28,38.4,39974.0,33.175,33.2963,33.1663,33.2703,39974.0
2018-07-31 13:30:00,38.41,38.47,38.41,38.42,38259.0,33.2789,33.3309,33.2789,33.2876,38259.0
2018-07-31 14:00:00,38.45,38.47,38.4,38.41,21464.0,33.3136,33.3309,33.2703,33.2789,21464.0
2018-07-31 14:30:00,38.41,38.41,38.34,38.38,9826.0,33.2789,33.2789,33.2183,33.2529,9826.0
2018-07-31 15:00:00,38.38,38.42,38.37,38.37,17594.0,33.2529,33.2876,33.2443,33.2443,17594.0
2018-07-31 15:30:00,38.41,38.43,38.36,38.41,64505.0,33.2789,33.2963,33.2356,33.2789,64505.0
2018-08-01 09:30:00,38.41,38.52,38.38,38.39,73649.0,33.2789,33.3742,33.2529,33.2616,73649.0
2018-08-01 10:00:00,38.38,38.48,38.33,38.36,59046.0,33.2529,33.3396,33.2096,33.2356,59046.0
2018-08-01 10:30:00,38.35,38.46,38.34,38.46,46110.0,33.227,33.3223,33.2183,33.3223,46110.0
2018-08-01 11:00:00,38.46,38.54,38.46,38.5,33707.0,33.3223,33.3916,33.3223,33.3569,33707.0
2018-08-01 11:30:00,38.54,38.66,38.51,38.64,21694.0,33.3916,33.4955,33.3656,33.4782,21694.0
2018-08-01 12:00:00,38.64,38.7,38.6,38.7,66637.0,33.4782,33.5302,33.4436,33.5302,66637.0
2018-08-01 12:30:00,38.7,38.73,38.67,38.7,44216.0,33.5302,33.5562,33.5042,33.5302,44216.0
2018-08-01 13:00:00,38.71,38.71,38.6,38.62,17221.0,33.5389,33.5389,33.4436,33.4609,17221.0
2018-08-01 13:30:00,38.64,38.64,38.57,38.59,41618.0,33.4782,33.4782,33.4176,33.4349,41618.0
2018-08-01 14:00:00,38.6,38.66,38.5,38.51,44337.0,33.4436,33.4955,33.3569,33.3656,44337.0
2018-08-01 14:30:00,38.5,38.58,38.48,38.49,8975.0,33.3569,33.4262,33.3396,33.3483,8975.0
2018-08-01 15:00:00,38.48,38.49,38.45,38.45,24006.0,33.3396,33.3483,33.3136,33.3136,24006.0
2018-08-01 15:30:00,38.43,38.45,38.4,38.44,20536.0,33.2963,33.3136,33.2703,33.3049,20536.0
2018-08-02 09:30:00,38.6,38.64,38.47,38.5,105106.0,33.4436,33.4782,33.3309,33.3569,105106.0
2018-08-02 10:00:00,38.5,38.51,38.34,38.36,46281.0,33.3569,33.3656,33.2183,33.2356,46281.0
2018-08-02 10:30:00,38.34,38.41,38.34,38.37,93851.0,33.2183,33.2789,33.2183,33.2443,93851.0
2018-08-02 11:00:00,38.34,38.4,38.32,38.36,39126.0,33.2183,33.2703,33.201,33.2356,39126.0
2018-08-02 11:30:00,38.36,38.4,38.33,38.37,55570.0,33.2356,33.2703,33.2096,33.2443,55570.0
2018-08-02 12:00:00,38.38,38.4,38.17,38.19,80480.0,33.2529,33.2703,33.071,33.0883,80480.0
2018-08-02 12:30:00,38.18,38.24,38.18,38.24,33257.0,33.0797,33.1316,33.0797,33.1316,33257.0
2018-08-02 13:00:00,38.24,38.24,38.13,38.16,41458.0,33.1316,33.1316,33.0363,33.0623,41458.0
2018-08-02 13:30:00,38.16,38.17,38.12,38.16,13851.0,33.0623,33.071,33.0277,33.0623,13851.0
2018-08-02 14:00:00,38.16,38.21,38.12,38.2,19361.0,33.0623,33.1057,33.0277,33.097,19361.0
2018-08-02 14:30:00,38.19,38.2,38.16,38.16,12903.0,33.0883,33.097,33.0623,33.0623,12903.0
2018-08-02 15:00:00,38.17,38.2,38.17,38.2,16025.0,33.071,33.097,33.071,33.097,16025.0
2018-08-02 15:30:00,38.2,38.2,38.12,38.16,53945.0,33.097,33.097,33.0277,33.0623,53945.0
2018-08-03 09:30:00,38.11,38.17,38.02,38.13,75545.0,33.019,33.071,32.941,33.0363,75545.0
2018-08-03 10:00:00,38.13,38.25,38.13,38.18,66967.0,33.0363,33.1403,33.0363,33.0797,66967.0
2018-08-03 10:30:00,38.19,38.35,38.19,38.33,64728.0,33.0883,33.227,33.0883,33.2096,64728.0
2018-08-03 11:00:00,38.31,38.37,38.28,38.36,47899.0,33.1923,33.2443,33.1663,33.2356,47899.0
2018-08-03 11:30:00,38.4,38.44,38.33,38.42,24719.0,33.2703,33.3049,33.2096,33.2876,24719.0
2018-08-03 12:00:00,38.42,38.45,38.39,38.43,23817.0,33.2876,33.3136,33.2616,33.2963,23817.0
2018-08-03 12:30:00,38.43,38.47,38.38,38.45,25903.0,33.2963,33.3309,33.2529,33.3136,25903.0
2018-08-03 13:00:00,38.45,38.46,38.41,38.42,17321.0,33.3136,33.3223,33.2789,33.2876,17321.0
2018-08-03 13:30:00,38.44,38.45,38.37,38.39,25566.0,33.3049,33.3136,33.2443,33.2616,25566.0
2018-08-03 14:00:00,38.4,38.43,38.39,38.39,10616.0,33.2703,33.2963,33.2616,33.2616,10616.0
2018-08-03 14:30:00,38.38,38.41,38.36,38.36,10194.0,33.2529,33.2789,33.2356,33.2356,10194.0
2018-08-03 15:00:00,38.36,38.37,38.34,38.35,21184.0,33.2356,33.2443,33.2183,33.227,21184.0
2018-08-03 15:30:00,38.35,38.37,38.32,38.33,35289.0,33.227,33.2443,33.201,33.2096,35289.0
2018-08-06 09:30:00,38.31,38.41,38.22,38.23,33437.0,33.1923,33.2789,33.1143,33.123,33437.0
2018-08-06 10:00:00,38.24,38.24,38.11,38.23,26675.0,33.1316,33.1316,33.019,33.123,26675.0
2018-08-06 10:30:00,38.22,38.25,38.16,38.23,15033.0,33.1143,33.1403,33.0623,33.123,15033.0
2018-08-06 11:00:00,38.21,38.31,38.19,38.23,28592.0,33.1057,33.1923,33.0883,33.123,28592.0
2018-08-06 11:30:00,38.22,38.22,38.16,38.19,13565.0,33.1143,33.1143,33.0623,33.0883,13565.0
2018-08-06 12:00:00,38.2,38.2,38.09,38.11,33090.0,33.097,33.097,33.0017,33.019,33090.0
2018-08-06 12:30:00,38.11,38.13,38.08,38.09,12000.0,33.019,33.0363,32.993,33.0017,12000.0
2018-08-06 13:00:00,38.08,38.11,38.06,38.11,13409.0,32.993,33.019,32.9757,33.019,13409.0
2018-08-06 13:30:00,38.1,38.17,38.1,38.17,8057.0,33.0103,33.071,33.0103,33.071,8057.0
2018-08-06 14:00:00,38.15,38.15,38.11,38.12,4202.0,33.0537,33.0537,33.019,33.0277,4202.0
2018-08-06 14:30:00,38.11,38.14,38.11,38.12,3885.0,33.019,33.045,33.019,33.0277,3885.0
2018-08-06 15:00:00,38.13,38.17,38.13,38.15,8534.0,33.0363,33.071,33.0363,33.0537,8534.0
2018-08-06 15:30:00,38.13,38.13,38.1,38.1,13360.0,33.0363,33.0363,33.0103,33.0103,13360.0
2018-08-07 09:30:00,37.96,37.99,37.88,37.93,40510.0,32.8891,32.915,32.8197,32.8631,40510.0
2018-08-07 10:00:00,37.91,37.96,37.88,37.88,23909.0,32.8457,32.8891,32.8197,32.8197,23909.0
2018-08-07 10:30:00,37.88,37.93,37.87,37.91,27690.0,32.8197,32.8631,32.8111,32.8457,27690.0
2018-08-07 11:00:00,37.93,37.93,37.85,37.92,11467.0,32.8631,32.8631,32.7937,32.8544,11467.0
2018-08-07 11:30:00,37.95,37.96,37.92,37.92,15277.0,32.8804,32.8891,32.8544,32.8544,15277.0
2018-08-07 12:00:00,37.93,37.97,37.93,37.96,8235.0,32.8631,32.8977,32.8631,32.8891,8235.0
2018-08-07 12:30:00,37.98,38.0,37.91,37.94,19481.0,32.9064,32.9237,32.8457,32.8717,19481.0
2018-08-07 13:00:00,37.95,38.01,37.95,38.01,13849.0,32.8804,32.9324,32.8804,32.9324,13849.0
2018-08-07 13:30:00,38.0,38.03,37.98,37.99,13060.0,32.9237,32.9497,32.9064,32.915,13060.0
2018-08-07 14:00:00,38.0,38.01,37.96,37.99,16262.0,32.9237,32.9324,32.8891,32.915,16262.0
2018-08-07 14:30:00,38.01,38.01,37.98,37.98,5925.0,32.9324,32.9324,32.9064,32.9064,5925.0
2018-08-07 15:00:00,37.98,38.0,37.95,37.96,14834.0,32.9064,32.9237,32.8804,32.8891,14834.0
2018-08-07 15:30:00,37.97,38.03,37.96,38.02,33419.0,32.8977,32.9497,32.8891,32.941,33419.0
2018-08-08 09:30:00,38.02,38.12,38.01,38.12,49056.0,32.941,33.0277,32.9324,33.0277,49056.0
2018-08-08 10:00:00,38.12,38.27,38.08,38.21,53030.0,33.0277,33.1576,32.993,33.1057,53030.0
2018-08-08 10:30:00,38.24,38.28,38.14,38.14,31965.0,33.1316,33.1663,33.045,33.045,31965.0
2018-08-08 11:00:00,38.13,38.16,38.06,38.11,26636.0,33.0363,33.0623,32.9757,33.019,26636.0
2018-08-08 11:30:00,38.11,38.11,38.04,38.06,22627.0,33.019,33.019,32.9584,32.9757,22627.0
2018-08-08 12:00:00,38.09,38.1,38.04,38.09,11599.0,33.0017,33.0103,32.9584,33.0017,11599.0
2018-08-08 12:30:00,38.09,38.09,38.02,38.08,9880.0,33.0017,33.0017,32.941,32.993,9880.0
2018-08-08 13:00:00,38.07,38.07,37.98,38.02,13205.0,32.9844,32.9844,32.9064,32.941,13205.0
2018-08-08 13:30:00,38.0,38.0,37.96,37.96,12947.0,32.9237,32.9237,32.8891,32.8891,12947.0
2018-08-08 14:00:00,37.97,37.99,37.96,37.97,7562.0,32.8977,32.915,32.8891,32.8977,7562.0
2018-08-08 14:30:00,37.97,38.02,37.96,38.02,2993.0,32.8977,32.941,32.8891,32.941,2993.0
2018-08-08 15:00:00,38.01,38.01,37.98,37.99,8828.0,32.9324,32.9324,32.9064,32.915,8828.0
2018-08-08 15:30:00,37.98,38.05,37.98,38.05,15745.0,32.9064,32.967,32.9064,32.967,15745.0
2018-08-09 09:30:00,38.05,38.05,37.88,37.91,20402.0,32.967,32.967,32.8197,32.8457,20402.0
2018-08-09 10:00:00,37.9,37.9,37.82,37.84,15995.0,32.8371,32.8371,32.7678,32.7851,15995.0
2018-08-09 10:30:00,37.81,37.87,37.8,37.87,5756.0,32.7591,32.8111,32.7504,32.8111,5756.0
2018-08-09 11:00:00,37.85,37.87,37.81,37.85,9348.0,32.7937,32.8111,32.7591,32.7937,9348.0
2018-08-09 11:30:00,37.85,37.95,37.84,37.92,23884.0,32.7937,32.8804,32.7851,32.8544,23884.0
2018-08-09 12:00:00,37.9,37.91,37.88,37.88,5671.0,32.8371,32.8457,32.8197,32.8197,5671.0
2018-08-09 12:30:00,37.89,37.89,37.8,37.81,6158.0,32.8284,32.8284,32.7504,32.7591,6158.0
2018-08-09 13:00:00,37.81,37.85,37.81,37.83,7676.0,32.7591,32.7937,32.7591,32.7764,7676.0
2018-08-09 13:30:00,37.82,37.82,37.82,37.82,500.0,32.7678,32.7678,32.7678,32.7678,500.0
2018-08-09 14:00:00,37.82,37.87,37.82,37.87,3808.0,32.7678,32.8111,32.7678,32.8111,3808.0
2018-08-09 14:30:00,37.85,37.87,37.85,37.87,3669.0,32.7937,32.8111,32.7937,32.8111,3669.0
2018-08-09 15:00:00,37.87,37.88,37.87,37.88,2921.0,32.8111,32.8197,32.8111,32.8197,2921.0
2018-08-09 15:30:00,37.87,37.99,37.87,37.94,42618.0,32.8111,32.915,32.8111,32.8717,42618.0
2018-08-10 09:30:00,38.17,38.18,38.02,38.11,51202.0,33.071,33.0797,32.941,33.019,51202.0
2018-08-10 10:00:00,38.13,38.15,37.95,38.0,43988.0,33.0363,33.0537,32.8804,32.9237,43988.0
2018-08-10 10:30:00,38.0,38.0,37.91,37.91,7999.0,32.9237,32.9237,32.8457,32.8457,7999.0
2018-08-10 11:00:00,37.92,37.96,37.89,37.96,5374.0,32.8544,32.8891,32.8284,32.8891,5374.0
2018-08-10 11:30:00,37.96,37.96,37.83,37.87,31986.0,32.8891,32.8891,32.7764,32.8111,31986.0
2018-08-10 12:00:00,37.86,37.9,37.86,37.87,13160.0,32.8024,32.8371,32.8024,32.8111,13160.0
2018-08-10 12:30:00,37.87,37.87,37.82,37.83,6839.0,32.8111,32.8111,32.7678,32.7764,6839.0
2018-08-10 13:00:00,37.85,37.91,37.85,37.91,11100.0,32.7937,32.8457,32.7937,32.8457,11100.0
2018-08-10 13:30:00,37.91,37.96,37.9,37.96,12240.0,32.8457,32.8891,32.8371,32.8891,12240.0
2018-08-10 14:00:00,37.96,38.04,37.96,38.04,10100.0,32.8891,32.9584,32.8891,32.9584,10100.0
2018-08-10 14:30:00,38.05,38.05,37.98,37.98,10662.0,32.967,32.967,32.9064,32.9064,10662.0
2018-08-10 15:00:00,38.0,38.03,37.94,37.98,21643.0,32.9237,32.9497,32.8717,32.9064,21643.0
2018-08-10 15:30:00,37.97,38.07,37.97,38.06,42382.0,32.8977,32.9844,32.8977,32.9757,42382.0
2018-08-13 09:30:00,38.04,38.1,38.02,38.05,57630.0,32.9584,33.0103,32.941,32.967,57630.0
2018-08-13 10:00:00,38.09,38.09,37.95,38.03,34932.0,33.0017,33.0017,32.8804,32.9497,34932.0
2018-08-13 10:30:00,38.01,38.04,37.99,38.04,23915.0,32.9324,32.9584,32.915,32.9584,23915.0
2018-08-13 11:00:00,38.03,38.2,38.03,38.16,19401.0,32.9497,33.097,32.9497,33.0623,19401.0
2018-08-13 11:30:00,38.17,38.26,38.16,38.25,29584.0,33.071,33.149,33.0623,33.1403,29584.0
2018-08-13 12:00:00,38.26,38.33,38.25,38.32,27300.0,33.149,33.2096,33.1403,33.201,27300.0
2018-08-13 12:30:00,38.31,38.4,38.31,38.38,55517.0,33.1923,33.2703,33.1923,33.2529,55517.0
2018-08-13 13:00:00,38.41,38.43,38.38,38.38,26889.0,33.2789,33.2963,33.2529,33.2529,26889.0
2018-08-13 13:30:00,38.36,38.37,38.33,38.33,8583.0,33.2356,33.2443,33.2096,33.2096,8583.0
2018-08-13 14:00:00,38.32,38.32,38.18,38.18,33176.0,33.201,33.201,33.0797,33.0797,33176.0
2018-08-13 14:30:00,38.16,38.23,38.16,38.21,23221.0,33.0623,33.123,33.0623,33.1057,23221.0
2018-08-13 15:00:00,38.22,38.27,38.22,38.27,24627.0,33.1143,33.1576,33.1143,33.1576,24627.0
2018-08-13 15:30:00,38.27,38.3,38.25,38.28,51149.0,33.1576,33.1836,33.1403,33.1663,51149.0
2018-08-14 09:30:00,38.23,38.23,38.04,38.1,57640.0,33.123,33.123,32.9584,33.0103,57640.0
2018-08-14 10:00:00,38.09,38.14,37.98,37.99,40521.0,33.0017,33.045,32.9064,32.915,40521.0
2018-08-14 10:30:00,38.02,38.03,37.85,37.9,27853.0,32.941,32.9497,32.7937,32.8371,27853.0
2018-08-14 11:00:00,37.89,37.91,37.83,37.85,14244.0,32.8284,32.8457,32.7764,32.7937,14244.0
2018-08-14 11:30:00,37.85,37.94,37.85,37.92,14565.0,32.7937,32.8717,32.7937,32.8544,14565.0
2018-08-14 12:00:00,37.9,37.91,37.87,37.88,6963.0,32.8371,32.8457,32.8111,32.8197,6963.0
2018-08-14 12:30:00,37.87,37.88,37.84,37.87,10807.0,32.8111,32.8197,32.7851,32.8111,10807.0
2018-08-14 13:00:00,37.88,37.94,37.87,37.94,6380.0,32.8197,32.8717,32.8111,32.8717,6380.0
2018-08-14 13:30:00,37.93,37.95,37.91,37.93,5583.0,32.8631,32.8804,32.8457,32.8631,5583.0
2018-08-14 14:00:00,37.92,37.96,37.92,37.95,10183.0,32.8544,32.8891,32.8544,32.8804,10183.0
2018-08-14 14:30:00,37.94,37.96,37.92,37.95,12033.0,32.8717,32.8891,32.8544,32.8804,12033.0
2018-08-14 15:00:00,37.94,37.95,37.87,37.9,15080.0,32.8717,32.8804,32.8111,32.8371,15080.0
2018-08-14 15:30:00,37.89,37.94,37.89,37.91,27011.0,32.8284,32.8717,32.8284,32.8457,27011.0
2018-08-15 09:30:00,38.03,38.24,38.01,38.24,61554.0,32.9497,33.1316,32.9324,33.1316,61554.0
2018-08-15 10:00:00,38.24,38.46,38.24,38.46,119345.0,33.1316,33.3223,33.1316,33.3223,119345.0
2018-08-15 10:30:00,38.46,38.59,38.4,38.59,109071.0,33.3223,33.4349,33.2703,33.4349,109071.0
2018-08-15 11:00:00,38.59,38.6,38.37,38.37,35862.0,33.4349,33.4436,33.2443,33.2443,35862.0
2018-08-15 11:30:00,38.36,38.45,38.31,38.45,51020.0,33.2356,33.3136,33.1923,33.3136,51020.0
2018-08-15 12:00:00,38.46,38.46,38.32,38.34,32927.0,33.3223,33.3223,33.201,33.2183,32927.0
2018-08-15 12:30:00,38.33,38.37,38.29,38.34,19404.0,33.2096,33.2443,33.175,33.2183,19404.0
2018-08-15 13:00:00,38.34,38.42,38.31,38.41,32636.0,33.2183,33.2876,33.1923,33.2789,32636.0
2018-08-15 13:30:00,38.39,38.45,38.39,38.45,21227.0,33.2616,33.3136,33.2616,33.3136,21227.0
2018-08-15 14:00:00,38.47,38.53,38.45,38.52,229757.0,33.3309,33.3829,33.3136,33.3742,229757.0
2018-08-15 14:30:00,38.53,38.53,38.42,38.42,183122.0,33.3829,33.3829,33.2876,33.2876,183122.0
2018-08-15 15:00:00,38.41,38.47,38.39,38.45,21148.0,33.2789,33.3309,33.2616,33.3136,21148.0
2018-08-15 15:30:00,38.43,38.43,38.36,38.39,64839.0,33.2963,33.2963,33.2356,33.2616,64839.0
2018-08-16 09:30:00,38.21,38.25,38.15,38.2,38153.0,33.1057,33.1403,33.0537,33.097,38153.0
2018-08-16 10:00:00,38.19,38.19,38.08,38.11,22846.0,33.0883,33.0883,32.993,33.019,22846.0
2018-08-16 10:30:00,38.09,38.12,38.05,38.09,17664.0,33.0017,33.0277,32.967,33.0017,17664.0
2018-08-16 11:00:00,38.06,38.08,37.96,37.97,45890.0,32.9757,32.993,32.8891,32.8977,45890.0
2018-08-16 11:30:00,37.97,38.0,37.95,37.97,14146.0,32.8977,32.9237,32.8804,32.8977,14146.0
2018-08-16 12:00:00,37.97,38.0,37.92,37.97,20465.0,32.8977,32.9237,32.8544,32.8977,20465.0
2018-08-16 12:30:00,37.97,38.0,37.95,38.0,10998.0,32.8977,32.9237,32.8804,32.9237,10998.0
2018-08-16 13:00:00,38.0,38.05,37.98,38.05,10287.0,32.9237,32.967,32.9064,32.967,10287.0
2018-08-16 13:30:00,38.06,38.1,38.03,38.09,11132.0,32.9757,33.0103,32.9497,33.0017,11132.0
2018-08-16 14:00:00,38.09,38.1,38.04,38.09,33401.0,33.0017,33.0103,32.9584,33.0017,33401.0
2018-08-16 14:30:00,38.1,38.13,38.06,38.06,6086.0,33.0103,33.0363,32.9757,32.9757,6086.0
2018-08-16 15:00:00,38.07,38.07,38.01,38.03,11319.0,32.9844,32.9844,32.9324,32.9497,11319.0
2018-08-16 15:30:00,38.03,38.08,38.03,38.06,40175.0,32.9497,32.993,32.9497,32.9757,40175.0
2018-08-17 09:30:00,38.12,38.2,38.05,38.1,67042.0,33.0277,33.097,32.967,33.0103,67042.0
2018-08-17 10:00:00,38.12,38.2,38.1,38.13,46023.0,33.0277,33.097,33.0103,33.0363,46023.0
2018-08-17 10:30:00,38.14,38.14,38.06,38.12,20902.0,33.045,33.045,32.9757,33.0277,20902.0
2018-08-17 11:00:00,38.13,38.16,38.08,38.08,29204.0,33.0363,33.0623,32.993,32.993,29204.0
2018-08-17 11:30:00,38.06,38.06,37.98,37.98,31413.0,32.9757,32.9757,32.9064,32.9064,31413.0
2018-08-17 12:00:00,37.99,38.01,37.98,37.98,25201.0,32.915,32.9324,32.9064,32.9064,25201.0
2018-08-17 12:30:00,37.98,38.02,37.98,38.02,10066.0,32.9064,32.941,32.9064,32.941,10066.0
2018-08-17 13:00:00,38.01,38.03,38.0,38.03,3449.0,32.9324,32.9497,32.9237,32.9497,3449.0
2018-08-17 13:30:00,38.01,38.01,37.98,37.98,2639.0,32.9324,32.9324,32.9064,32.9064,2639.0
2018-08-17 14:00:00,37.98,37.98,37.85,37.88,67516.0,32.9064,32.9064,32.7937,32.8197,67516.0
2018-08-17 14:30:00,37.89,37.93,37.86,37.86,56319.0,32.8284,32.8631,32.8024,32.8024,56319.0
2018-08-17 15:00:00,37.86,37.91,37.86,37.9,8568.0,32.8024,32.8457,32.8024,32.8371,8568.0
2018-08-17 15:30:00,37.92,37.92,37.86,37.88,30194.0,32.8544,32.8544,32.8024,32.8197,30194.0
2018-08-20 09:30:00,37.75,37.81,37.73,37.8,81838.0,32.7071,32.7591,32.6898,32.7504,81838.0
2018-08-20 10:00:00,37.8,37.88,37.73,37.87,31919.0,32.7504,32.8197,32.6898,32.8111,31919.0
2018-08-20 10:30:00,37.88,37.98,37.85,37.98,128936.0,32.8197,32.9064,32.7937,32.9064,128936.0
2018-08-20 11:00:00,37.94,37.94,37.8,37.8,7490.0,32.8717,32.8717,32.7504,32.7504,7490.0
2018-08-20 11:30:00,37.79,37.79,37.75,37.78,23893.0,32.7418,32.7418,32.7071,32.7331,23893.0
2018-08-20 12:00:00,37.79,37.79,37.75,37.77,9155.0,32.7418,32.7418,32.7071,32.7244,9155.0
2018-08-20 12:30:00,37.77,37.79,37.76,37.78,28978.0,32.7244,32.7418,32.7158,32.7331,28978.0
2018-08-20 13:00:00,37.77,37.79,37.77,37.77,1554.0,32.7244,32.7418,32.7244,32.7244,1554.0
2018-08-20 13:30:00,37.73,37.76,37.72,37.72,9284.0,32.6898,32.7158,32.6811,32.6811,9284.0
2018-08-20 14:00:00,37.71,37.74,37.7,37.72,28568.0,32.6724,32.6984,32.6638,32.6811,28568.0
2018-08-20 14:30:00,37.72,37.75,37.72,37.75,4902.0,32.6811,32.7071,32.6811,32.7071,4902.0
2018-08-20 15:00:00,37.74,37.77,37.73,37.76,28519.0,32.6984,32.7244,32.6898,32.7158,28519.0
2018-08-20 15:30:00,37.77,37.79,37.73,37.78,36847.0,32.7244,32.7418,32.6898,32.7331,36847.0
2018-08-21 09:30:00,37.68,37.7,37.47,37.47,110562.0,32.6465,32.6638,32.4645,32.4645,110562.0
2018-08-21 10:00:00,37.46,37.46,37.4,37.42,38793.0,32.4558,32.4558,32.4039,32.4212,38793.0
2018-08-21 10:30:00,37.41,37.45,37.39,37.41,24087.0,32.4125,32.4472,32.3952,32.4125,24087.0
2018-08-21 11:00:00,37.41,37.47,37.39,37.43,35203.0,32.4125,32.4645,32.3952,32.4299,35203.0
2018-08-21 11:30:00,37.43,37.43,37.32,37.33,62616.0,32.4299,32.4299,32.3345,32.3432,62616.0
2018-08-21 12:00:00,37.33,37.33,37.24,37.25,72086.0,32.3432,32.3432,32.2652,32.2739,72086.0
2018-08-21 12:30:00,37.25,37.27,37.23,37.27,14843.0,32.2739,32.2912,32.2566,32.2912,14843.0
2018-08-21 13:00:00,37.28,37.3,37.26,37.26,22900.0,32.2999,32.3172,32.2826,32.2826,22900.0
2018-08-21 13:30:00,37.25,37.27,37.22,37.27,13944.0,32.2739,32.2912,32.2479,32.2912,13944.0
2018-08-21 14:00:00,37.27,37.28,37.24,37.24,14415.0,32.2912,32.2999,32.2652,32.2652,14415.0
2018-08-21 14:30:00,37.25,37.35,37.25,37.33,35978.0,32.2739,32.3605,32.2739,32.3432,35978.0
2018-08-21 15:00:00,37.33,37.34,37.31,37.32,10733.0,32.3432,32.3519,32.3259,32.3345,10733.0
2018-08-21 15:30:00,37.32,37.35,37.3,37.35,68600.0,32.3345,32.3605,32.3172,32.3605,68600.0
2018-08-22 09:30:00,37.37,37.39,37.21,37.39,75297.0,32.3779,32.3952,32.2392,32.3952,75297.0
2018-08-22 10:00:00,37.38,37.41,37.32,37.41,30618.0,32.3865,32.4125,32.3345,32.4125,30618.0
2018-08-22 10:30:00,37.42,37.42,37.28,37.32,20355.0,32.4212,32.4212,32.2999,32.3345,20355.0
2018-08-22 11:00:00,37.32,37.35,37.3,37.3,19877.0,32.3345,32.3605,32.3172,32.3172,19877.0
2018-08-22 11:30:00,37.29,37.29,37.26,37.27,3911.0,32.3086,32.3086,32.2826,32.2912,3911.0
2018-08-22 12:00:00,37.25,37.28,37.24,37.25,6565.0,32.2739,32.2999,32.2652,32.2739,6565.0
2018-08-22 12:30:00,37.28,37.29,37.26,37.29,5745.0,32.2999,32.3086,32.2826,32.3086,5745.0
2018-08-22 13:00:00,37.29,37.3,37.28,37.28,1652.0,32.3086,32.3172,32.2999,32.2999,1652.0
2018-08-22 13:30:00,37.26,37.26,37.23,37.25,6755.0,32.2826,32.2826,32.2566,32.2739,6755.0
2018-08-22 14:00:00,37.23,37.32,37.23,37.29,8960.0,32.2566,32.3345,32.2566,32.3086,8960.0
2018-08-22 14:30:00,37.29,37.31,37.28,37.28,4043.0,32.3086,32.3259,32.2999,32.2999,4043.0
2018-08-22 15:00:00,37.26,37.27,37.23,37.23,39358.0,32.2826,32.2912,32.2566,32.2566,39358.0
2018-08-22 15:30:00,37.23,37.28,37.21,37.25,197281.0,32.2566,32.2999,32.2392,32.2739,197281.0
2018-08-23 09:30:00,37.29,37.3,37.24,37.3,42418.0,32.3086,32.3172,32.2652,32.3172,42418.0
2018-08-23 10:00:00,37.3,37.35,37.2,37.2,43832.0,32.3172,32.3605,32.2306,32.2306,43832.0
2018-08-23 10:30:00,37.2,37.34,37.2,37.32,35929.0,32.2306,32.3519,32.2306,32.3345,35929.0
2018-08-23 11:00:00,37.32,37.44,37.29,37.41,27765.0,32.3345,32.4385,32.3086,32.4125,27765.0
2018-08-23 11:30:00,37.4,37.48,37.39,37.4,21972.0,32.4039,32.4732,32.3952,32.4039,21972.0
2018-08-23 12:00:00,37.39,37.39,37.27,37.28,25325.0,32.3952,32.3952,32.2912,32.2999,25325.0
2018-08-23 12:30:00,37.3,37.35,37.28,37.35,16410.0,32.3172,32.3605,32.2999,32.3605,16410.0
2018-08-23 13:00:00,37.36,37.38,37.34,37.37,14251.0,32.3692,32.3865,32.3519,32.3779,14251.0
2018-08-23 13:30:00,37.38,37.4,37.36,37.39,6966.0,32.3865,32.4039,32.3692,32.3952,6966.0
2018-08-23 14:00:00,37.4,37.4,37.32,37.33,7736.0,32.4039,32.4039,32.3345,32.3432,7736.0
2018-08-23 14:30:00,37.33,37.34,37.32,37.32,2216.0,32.3432,32.3519,32.3345,32.3345,2216.0
2018-08-23 15:00:00,37.31,37.32,37.27,37.31,11085.0,32.3259,32.3345,32.2912,32.3259,11085.0
2018-08-23 15:30:00,37.32,37.38,37.31,37.37,42689.0,32.3345,32.3865,32.3259,32.3779,42689.0
2018-08-24 09:30:00,37.25,37.28,37.21,37.27,18758.0,32.2739,32.2999,32.2392,32.2912,18758.0
2018-08-24 10:00:00,37.24,37.28,37.18,37.21,24564.0,32.2652,32.2999,32.2132,32.2392,24564.0
2018-08-24 10:30:00,37.21,37.22,37.14,37.21,19013.0,32.2392,32.2479,32.1786,32.2392,19013.0
2018-08-24 11:00:00,37.21,37.24,37.19,37.24,9025.0,32.2392,32.2652,32.2219,32.2652,9025.0
2018-08-24 11:30:00,37.24,37.26,37.22,37.22,14840.0,32.2652,32.2826,32.2479,32.2479,14840.0
2018-08-24 12:00:00,37.22,37.22,37.18,37.18,4300.0,32.2479,32.2479,32.2132,32.2132,4300.0
2018-08-24 12:30:00,37.19,37.19,37.17,37.17,21926.0,32.2219,32.2219,32.2046,32.2046,21926.0
2018-08-24 13:00:00,37.17,37.22,37.16,37.22,5044.0,32.2046,32.2479,32.1959,32.2479,5044.0
2018-08-24 13:30:00,37.24,37.3,37.23,37.26,5230.0,32.2652,32.3172,32.2566,32.2826,5230.0
2018-08-24 14:00:00,37.24,37.24,37.23,37.23,2850.0,32.2652,32.2652,32.2566,32.2566,2850.0
2018-08-24 14:30:00,37.23,37.24,37.21,37.22,1899.0,32.2566,32.2652,32.2392,32.2479,1899.0
2018-08-24 15:00:00,37.21,37.22,37.17,37.19,12306.0,32.2392,32.2479,32.2046,32.2219,12306.0
2018-08-24 15:30:00,37.18,37.2,37.14,37.2,59265.0,32.2132,32.2306,32.1786,32.2306,59265.0
2018-08-27 09:30:00,37.07,37.08,36.95,36.95,132668.0,32.1179,32.1266,32.014,32.014,132668.0
2018-08-27 10:00:00,36.94,36.95,36.9,36.93,49958.0,32.0053,32.014,31.9707,31.9966,49958.0
2018-08-27 10:30:00,36.95,37.04,36.94,36.99,37073.0,32.014,32.092,32.0053,32.0486,37073.0
2018-08-27 11:00:00,36.96,37.0,36.95,36.97,25747.0,32.0226,32.0573,32.014,32.0313,25747.0
2018-08-27 11:30:00,36.97,37.0,36.95,36.95,42088.0,32.0313,32.0573,32.014,32.014,42088.0
2018-08-27 12:00:00,36.95,37.04,36.95,37.04,31523.0,32.014,32.092,32.014,32.092,31523.0
2018-08-27 12:30:00,37.03,37.04,37.0,37.03,23667.0,32.0833,32.092,32.0573,32.0833,23667.0
2018-08-27 13:00:00,37.04,37.11,37.04,37.1,46539.0,32.092,32.1526,32.092,32.1439,46539.0
2018-08-27 13:30:00,37.11,37.12,37.07,37.07,6766.0,32.1526,32.1613,32.1179,32.1179,6766.0
2018-08-27 14:00:00,37.05,37.1,37.02,37.1,38201.0,32.1006,32.1439,32.0746,32.1439,38201.0
2018-08-27 14:30:00,37.08,37.13,37.08,37.11,23323.0,32.1266,32.1699,32.1266,32.1526,23323.0
2018-08-27 15:00:00,37.11,37.17,37.09,37.13,30789.0,32.1526,32.2046,32.1353,32.1699,30789.0
2018-08-27 15:30:00,37.14,37.16,37.11,37.12,163809.0,32.1786,32.1959,32.1526,32.1613,163809.0
2018-08-28 09:30:00,37.05,37.11,37.03,37.07,32311.0,32.1006,32.1526,32.0833,32.1179,32311.0
2018-08-28 10:00:00,37.06,37.12,37.03,37.12,30737.0,32.1093,32.1613,32.0833,32.1613,30737.0
2018-08-28 10:30:00,37.13,37.16,37.1,37.11,35353.0,32.1699,32.1959,32.1439,32.1526,35353.0
2018-08-28 11:00:00,37.12,37.14,37.08,37.08,36496.0,32.1613,32.1786,32.1266,32.1266,36496.0
2018-08-28 11:30:00,37.08,37.27,37.08,37.27,22513.0,32.1266,32.2912,32.1266,32.2912,22513.0
2018-08-28 12:00:00,37.27,37.29,37.19,37.24,33419.0,32.2912,32.3086,32.2219,32.2652,33419.0
2018-08-28 12:30:00,37.23,37.23,37.19,37.19,8841.0,32.2566,32.2566,32.2219,32.2219,8841.0
2018-08-28 13:00:00,37.2,37.23,37.17,37.23,7486.0,32.2306,32.2566,32.2046,32.2566,7486.0
2018-08-28 13:30:00,37.23,37.23,37.16,37.18,16448.0,32.2566,32.2566,32.1959,32.2132,16448.0
2018-08-28 14:00:00,37.16,37.16,37.13,37.13,35654.0,32.1959,32.1959,32.1699,32.1699,35654.0
2018-08-28 14:30:00,37.13,37.16,37.13,37.13,3300.0,32.1699,32.1959,32.1699,32.1699,3300.0
2018-08-28 15:00:00,37.12,37.12,37.09,37.11,8060.0,32.1613,32.1613,32.1353,32.1526,8060.0
2018-08-28 15:30:00,37.12,37.15,37.1,37.12,61338.0,32.1613,32.1873,32.1439,32.1613,61338.0
2018-08-29 09:30:00,37.07,37.2,37.07,37.2,59712.0,32.1179,32.2306,32.1179,32.2306,59712.0
2018-08-29 10:00:00,37.18,37.22,37.13,37.13,50016.0,32.2132,32.2479,32.1699,32.1699,50016.0
2018-08-29 10:30:00,37.12,37.12,37.05,37.05,46230.0,32.1613,32.1613,32.1006,32.1006,46230.0
2018-08-29 11:00:00,37.05,37.07,37.0,37.01,24103.0,32.1006,32.1179,32.0573,32.066,24103.0
2018-08-29 11:30:00,37.02,37.07,37.0,37.05,16136.0,32.0746,32.1179,32.0573,32.1006,16136.0
2018-08-29 12:00:00,37.03,37.03,36.97,37.0,49748.0,32.0833,32.0833,32.0313,32.0573,49748.0
2018-08-29 12:30:00,37.0,37.0,36.97,36.99,12021.0,32.0573,32.0573,32.0313,32.0486,12021.0
2018-08-29 13:00:00,36.98,37.0,36.96,37.0,13306.0,32.04,32.0573,32.0226,32.0573,13306.0
2018-08-29 13:30:00,37.0,37.05,37.0,37.05,9775.0,32.0573,32.1006,32.0573,32.1006,9775.0
2018-08-29 14:00:00,37.04,37.04,36.99,37.0,9226.0,32.092,32.092,32.0486,32.0573,9226.0
2018-08-29 14:30:00,37.0,37.0,36.98,36.98,14343.0,32.0573,32.0573,32.04,32.04,14343.0
2018-08-29 15:00:00,36.97,36.97,36.94,36.95,49324.0,32.0313,32.0313,32.0053,32.014,49324.0
2018-08-29 15:30:00,36.95,37.0,36.94,37.0,30252.0,32.014,32.0573,32.0053,32.0573,30252.0
2018-08-30 09:30:00,37.09,37.11,36.99,37.09,57342.0,32.1353,32.1526,32.0486,32.1353,57342.0
2018-08-30 10:00:00,37.09,37.09,37.01,37.04,31535.0,32.1353,32.1353,32.066,32.092,31535.0
2018-08-30 10:30:00,37.04,37.05,36.98,37.03,30495.0,32.092,32.1006,32.04,32.0833,30495.0
2018-08-30 11:00:00,37.02,37.14,36.99,37.13,27657.0,32.0746,32.1786,32.0486,32.1699,27657.0
2018-08-30 11:30:00,37.12,37.13,37.08,37.1,60889.0,32.1613,32.1699,32.1266,32.1439,60889.0
2018-08-30 12:00:00,37.1,37.1,36.97,36.99,61849.0,32.1439,32.1439,32.0313,32.0486,61849.0
2018-08-30 12:30:00,36.99,37.02,36.93,36.94,15340.0,32.0486,32.0746,31.9966,32.0053,15340.0
2018-08-30 13:00:00,36.93,36.93,36.86,36.88,21963.0,31.9966,31.9966,31.936,31.9533,21963.0
2018-08-30 13:30:00,36.88,36.9,36.85,36.87,19000.0,31.9533,31.9707,31.9273,31.9447,19000.0
2018-08-30 14:00:00,36.87,37.0,36.86,36.96,41237.0,31.9447,32.0573,31.936,32.0226,41237.0
2018-08-30 14:30:00,36.97,37.0,36.93,37.0,30080.0,32.0313,32.0573,31.9966,32.0573,30080.0
2018-08-30 15:00:00,37.0,37.08,37.0,37.06,37530.0,32.0573,32.1266,32.0573,32.1093,37530.0
2018-08-30 15:30:00,37.04,37.09,37.03,37.03,56337.0,32.092,32.1353,32.0833,32.0833,56337.0
2018-08-31 09:30:00,37.13,37.13,36.99,37.03,17939.0,32.1699,32.1699,32.0486,32.0833,17939.0
2018-08-31 10:00:00,37.03,37.05,36.97,37.05,13835.0,32.0833,32.1006,32.0313,32.1006,13835.0
2018-08-31 10:30:00,37.05,37.06,37.03,37.04,6144.0,32.1006,32.1093,32.0833,32.092,6144.0
2018-08-31 11:00:00,37.04,37.07,37.01,37.03,10360.0,32.092,32.1179,32.066,32.0833,10360.0
2018-08-31 11:30:00,37.03,37.06,36.99,37.06,9203.0,32.0833,32.1093,32.0486,32.1093,9203.0
2018-08-31 12:00:00,37.07,37.1,37.03,37.03,18887.0,32.1179,32.1439,32.0833,32.0833,18887.0
2018-08-31 12:30:00,37.04,37.05,36.95,36.97,34835.0,32.092,32.1006,32.014,32.0313,34835.0
2018-08-31 13:00:00,36.97,37.0,36.97,37.0,11362.0,32.0313,32.0573,32.0313,32.0573,11362.0
2018-08-31 13:30:00,37.01,37.01,36.98,36.98,6075.0,32.066,32.066,32.04,32.04,6075.0
2018-08-31 14:00:00,36.98,37.02,36.98,37.0,14416.0,32.04,32.0746,32.04,32.0573,14416.0
2018-08-31 14:30:00,36.99,36.99,36.94,36.94,10286.0,32.0486,32.0486,32.0053,32.0053,10286.0
2018-08-31 15:00:00,36.94,36.96,36.9,36.96,16017.0,32.0053,32.0226,31.9707,32.0226,16017.0
2018-08-31 15:30:00,36.96,36.96,36.82,36.89,117564.0,32.0226,32.0226,31.9013,31.962,117564.0
2018-09-04 09:30:00,36.96,37.15,36.95,37.07,61119.0,32.0226,32.1873,32.014,32.1179,61119.0
2018-09-04 10:00:00,37.06,37.07,36.93,37.0,42216.0,32.1093,32.1179,31.9966,32.0573,42216.0
2018-09-04 10:30:00,37.01,37.05,36.88,36.92,21638.0,32.066,32.1006,31.9533,31.988,21638.0
2018-09-04 11:00:00,36.93,37.16,36.93,37.16,51346.0,31.9966,32.1959,31.9966,32.1959,51346.0
2018-09-04 11:30:00,37.16,37.24,37.13,37.24,20152.0,32.1959,32.2652,32.1699,32.2652,20152.0
2018-09-04 12:00:00,37.24,37.3,37.19,37.26,26518.0,32.2652,32.3172,32.2219,32.2826,26518.0
2018-09-04 12:30:00,37.26,37.3,37.18,37.18,14987.0,32.2826,32.3172,32.2132,32.2132,14987.0
2018-09-04 13:00:00,37.17,37.17,37.12,37.14,11829.0,32.2046,32.2046,32.1613,32.1786,11829.0
2018-09-04 13:30:00,37.13,37.17,37.08,37.09,19156.0,32.1699,32.2046,32.1266,32.1353,19156.0
2018-09-04 14:00:00,37.09,37.11,37.05,37.06,4800.0,32.1353,32.1526,32.1006,32.1093,4800.0
2018-09-04 14:30:00,37.07,37.07,37.03,37.04,9956.0,32.1179,32.1179,32.0833,32.092,9956.0
2018-09-04 15:00:00,37.04,37.06,37.03,37.04,10692.0,32.092,32.1093,32.0833,32.092,10692.0
2018-09-04 15:30:00,37.05,37.07,37.01,37.05,148812.0,32.1006,32.1179,32.066,32.1006,148812.0
2018-09-05 09:30:00,37.05,37.25,37.05,37.25,85552.0,32.1006,32.2739,32.1006,32.2739,85552.0
2018-09-05 10:00:00,37.24,37.46,37.21,37.34,72065.0,32.2652,32.4558,32.2392,32.3519,72065.0
2018-09-05 10:30:00,37.35,37.44,37.25,37.26,80743.0,32.3605,32.4385,32.2739,32.2826,80743.0
2018-09-05 11:00:00,37.26,37.3,37.22,37.3,40000.0,32.2826,32.3172,32.2479,32.3172,40000.0
2018-09-05 11:30:00,37.3,37.34,37.2,37.21,30537.0,32.3172,32.3519,32.2306,32.2392,30537.0
2018-09-05 12:00:00,37.2,37.23,37.17,37.19,29888.0,32.2306,32.2566,32.2046,32.2219,29888.0
2018-09-05 12:30:00,37.18,37.2,37.15,37.2,17025.0,32.2132,32.2306,32.1873,32.2306,17025.0
2018-09-05 13:00:00,37.23,37.25,37.16,37.16,12388.0,32.2566,32.2739,32.1959,32.1959,12388.0
2018-09-05 13:30:00,37.16,37.2,37.13,37.19,10344.0,32.1959,32.2306,32.1699,32.2219,10344.0
2018-09-05 14:00:00,37.17,37.18,37.14,37.17,16557.0,32.2046,32.2132,32.1786,32.2046,16557.0
2018-09-05 14:30:00,37.16,37.16,37.1,37.15,15359.0,32.1959,32.1959,32.1439,32.1873,15359.0
2018-09-05 15:00:00,37.15,37.15,37.1,37.15,12692.0,32.1873,32.1873,32.1439,32.1873,12692.0
2018-09-05 15:30:00,37.14,37.2,37.13,37.15,50967.0,32.1786,32.2306,32.1699,32.1873,50967.0
2018-09-06 09:30:00,37.11,37.16,37.04,37.04,34438.0,32.1526,32.1959,32.092,32.092,34438.0
2018-09-06 10:00:00,37.03,37.21,37.03,37.08,45116.0,32.0833,32.2392,32.0833,32.1266,45116.0
2018-09-06 10:30:00,37.1,37.25,37.1,37.21,52401.0,32.1439,32.2739,32.1439,32.2392,52401.0
2018-09-06 11:00:00,37.21,37.34,37.2,37.33,47434.0,32.2392,32.3519,32.2306,32.3432,47434.0
2018-09-06 11:30:00,37.33,37.37,37.32,37.35,23891.0,32.3432,32.3779,32.3345,32.3605,23891.0
2018-09-06 12:00:00,37.35,37.43,37.35,37.41,6708.0,32.3605,32.4299,32.3605,32.4125,6708.0
2018-09-06 12:30:00,37.42,37.45,37.37,37.42,8980.0,32.4212,32.4472,32.3779,32.4212,8980.0
2018-09-06 13:00:00,37.42,37.46,37.39,37.41,11716.0,32.4212,32.4558,32.3952,32.4125,11716.0
2018-09-06 13:30:00,37.41,37.43,37.36,37.42,17115.0,32.4125,32.4299,32.3692,32.4212,17115.0
2018-09-06 14:00:00,37.41,37.43,37.37,37.41,104963.0,32.4125,32.4299,32.3779,32.4125,104963.0
2018-09-06 14:30:00,37.41,37.42,37.38,37.42,5511.0,32.4125,32.4212,32.3865,32.4212,5511.0
2018-09-06 15:00:00,37.43,37.43,37.34,37.37,16522.0,32.4299,32.4299,32.3519,32.3779,16522.0
2018-09-06 15:30:00,37.37,37.42,37.37,37.42,31097.0,32.3779,32.4212,32.3779,32.4212,31097.0
2018-09-07 09:30:00,37.52,37.62,37.35,37.37,53097.0,32.5078,32.5945,32.3605,32.3779,53097.0
2018-09-07 10:00:00,37.4,37.4,37.3,37.31,36850.0,32.4039,32.4039,32.3172,32.3259,36850.0
2018-09-07 10:30:00,37.31,37.33,37.25,37.3,26702.0,32.3259,32.3432,32.2739,32.3172,26702.0
2018-09-07 11:00:00,37.3,37.32,37.28,37.3,9734.0,32.3172,32.3345,32.2999,32.3172,9734.0
2018-09-07 11:30:00,37.29,37.35,37.27,37.35,12667.0,32.3086,32.3605,32.2912,32.3605,12667.0
2018-09-07 12:00:00,37.34,37.5,37.34,37.5,33336.0,32.3519,32.4905,32.3519,32.4905,33336.0
2018-09-07 12:30:00,37.49,37.54,37.44,37.45,15205.0,32.4818,32.5252,32.4385,32.4472,15205.0
2018-09-07 13:00:00,37.44,37.56,37.44,37.51,27664.0,32.4385,32.5425,32.4385,32.4992,27664.0
2018-09-07 13:30:00,37.51,37.55,37.5,37.54,15843.0,32.4992,32.5338,32.4905,32.5252,15843.0
2018-09-07 14:00:00,37.55,37.56,37.48,37.49,18033.0,32.5338,32.5425,32.4732,32.4818,18033.0
2018-09-07 14:30:00,37.49,37.52,37.49,37.49,11162.0,32.4818,32.5078,32.4818,32.4818,11162.0
2018-09-07 15:00:00,37.48,37.51,37.48,37.49,18685.0,32.4732,32.4992,32.4732,32.4818,18685.0
2018-09-07 15:30:00,37.48,37.52,37.44,37.46,38720.0,32.4732,32.5078,32.4385,32.4558,38720.0
2018-09-10 09:30:00,37.32,37.38,37.28,37.34,39642.0,32.3345,32.3865,32.2999,32.3519,39642.0
2018-09-10 10:00:00,37.35,37.41,37.33,37.36,22096.0,32.3605,32.4125,32.3432,32.3692,22096.0
2018-09-10 10:30:00,37.34,37.36,37.29,37.33,13276.0,32.3519,32.3692,32.3086,32.3432,13276.0
2018-09-10 11:00:00,37.36,37.38,37.22,37.28,15504.0,32.3692,32.3865,32.2479,32.2999,15504.0
2018-09-10 11:30:00,37.27,37.43,37.27,37.4,41254.0,32.2912,32.4299,32.2912,32.4039,41254.0
2018-09-10 12:00:00,37.4,37.47,37.38,37.47,23713.0,32.4039,32.4645,32.3865,32.4645,23713.0
2018-09-10 12:30:00,37.43,37.47,37.41,37.45,15482.0,32.4299,32.4645,32.4125,32.4472,15482.0
2018-09-10 13:00:00,37.45,37.45,37.39,37.39,6096.0,32.4472,32.4472,32.3952,32.3952,6096.0
2018-09-10 13:30:00,37.39,37.42,37.39,37.39,4915.0,32.3952,32.4212,32.3952,32.3952,4915.0
2018-09-10 14:00:00,37.38,37.38,37.35,37.35,10739.0,32.3865,32.3865,32.3605,32.3605,10739.0
2018-09-10 14:30:00,37.35,37.35,37.32,37.34,10707.0,32.3605,32.3605,32.3345,32.3519,10707.0
2018-09-10 15:00:00,37.33,37.37,37.32,37.37,6161.0,32.3432,32.3779,32.3345,32.3779,6161.0
2018-09-10 15:30:00,37.37,37.41,37.36,37.38,21987.0,32.3779,32.4125,32.3692,32.3865,21987.0
2018-09-11 09:30:00,37.45,37.52,37.32,37.4,31641.0,32.4472,32.5078,32.3345,32.4039,31641.0
2018-09-11 10:00:00,37.37,37.45,37.33,37.43,14018.0,32.3779,32.4472,32.3432,32.4299,14018.0
2018-09-11 10:30:00,37.43,37.56,37.43,37.53,18799.0,32.4299,32.5425,32.4299,32.5165,18799.0
2018-09-11 11:00:00,37.53,37.53,37.35,37.35,17156.0,32.5165,32.5165,32.3605,32.3605,17156.0
2018-09-11 11:30:00,37.35,37.38,37.24,37.24,22432.0,32.3605,32.3865,32.2652,32.2652,22432.0
2018-09-11 12:00:00,37.23,37.27,37.22,37.26,15368.0,32.2566,32.2912,32.2479,32.2826,15368.0
2018-09-11 12:30:00,37.25,37.32,37.25,37.28,6938.0,32.2739,32.3345,32.2739,32.2999,6938.0
2018-09-11 13:00:00,37.28,37.3,37.28,37.3,10986.0,32.2999,32.3172,32.2999,32.3172,10986.0
2018-09-11 13:30:00,37.3,37.4,37.3,37.39,16559.0,32.3172,32.4039,32.3172,32.3952,16559.0
2018-09-11 14:00:00,37.39,37.39,37.32,37.32,9887.0,32.3952,32.3952,32.3345,32.3345,9887.0
2018-09-11 14:30:00,37.32,37.35,37.3,37.35,8917.0,32.3345,32.3605,32.3172,32.3605,8917.0
2018-09-11 15:00:00,37.35,37.35,37.33,37.34,3932.0,32.3605,32.3605,32.3432,32.3519,3932.0
2018-09-11 15:30:00,37.34,37.38,37.33,37.35,35234.0,32.3519,32.3865,32.3432,32.3605,35234.0
2018-09-12 09:30:00,37.38,37.47,37.37,37.47,39425.0,32.3865,32.4645,32.3779,32.4645,39425.0
2018-09-12 10:00:00,37.46,37.67,37.44,37.64,48479.0,32.4558,32.6378,32.4385,32.6118,48479.0
2018-09-12 10:30:00,37.65,37.7,37.59,37.66,26119.0,32.6205,32.6638,32.5685,32.6291,26119.0
2018-09-12 11:00:00,37.67,37.67,37.43,37.45,62181.0,32.6378,32.6378,32.4299,32.4472,62181.0
2018-09-12 11:30:00,37.44,37.67,37.42,37.58,60907.0,32.4385,32.6378,32.4212,32.5598,60907.0
2018-09-12 12:00:00,37.58,37.6,37.52,37.53,27577.0,32.5598,32.5771,32.5078,32.5165,27577.0
2018-09-12 12:30:00,37.52,37.55,37.49,37.53,14250.0,32.5078,32.5338,32.4818,32.5165,14250.0
2018-09-12 13:00:00,37.53,37.53,37.47,37.49,12130.0,32.5165,32.5165,32.4645,32.4818,12130.0
2018-09-12 13:30:00,37.48,37.52,37.48,37.51,4800.0,32.4732,32.5078,32.4732,32.4992,4800.0
2018-09-12 14:00:00,37.49,37.51,37.46,37.46,6104.0,32.4818,32.4992,32.4558,32.4558,6104.0
2018-09-12 14:30:00,37.46,37.48,37.42,37.44,6995.0,32.4558,32.4732,32.4212,32.4385,6995.0
2018-09-12 15:00:00,37.44,37.44,37.38,37.38,16133.0,32.4385,32.4385,32.3865,32.3865,16133.0
2018-09-12 15:30:00,37.38,37.44,37.34,37.43,39923.0,32.3865,32.4385,32.3519,32.4299,39923.0
2018-09-13 09:30:00,37.3,37.33,37.24,37.32,41026.0,32.3172,32.3432,32.2652,32.3345,41026.0
2018-09-13 10:00:00,37.32,37.47,37.29,37.47,15918.0,32.3345,32.4645,32.3086,32.4645,15918.0
2018-09-13 10:30:00,37.45,37.49,37.41,37.48,11180.0,32.4472,32.4818,32.4125,32.4732,11180.0
2018-09-13 11:00:00,37.48,37.5,37.42,37.49,7325.0,32.4732,32.4905,32.4212,32.4818,7325.0
2018-09-13 11:30:00,37.47,37.48,37.39,37.39,10903.0,32.4645,32.4732,32.3952,32.3952,10903.0
2018-09-13 12:00:00,37.38,37.4,37.35,37.39,32407.0,32.3865,32.4039,32.3605,32.3952,32407.0
2018-09-13 12:30:00,37.39,37.4,37.35,37.38,11476.0,32.3952,32.4039,32.3605,32.3865,11476.0
2018-09-13 13:00:00,37.37,37.43,37.37,37.42,13588.0,32.3779,32.4299,32.3779,32.4212,13588.0
2018-09-13 13:30:00,37.42,37.46,37.4,37.46,13064.0,32.4212,32.4558,32.4039,32.4558,13064.0
2018-09-13 14:00:00,37.45,37.48,37.43,37.43,32955.0,32.4472,32.4732,32.4299,32.4299,32955.0
2018-09-13 14:30:00,37.43,37.45,37.41,37.45,9561.0,32.4299,32.4472,32.4125,32.4472,9561.0
2018-09-13 15:00:00,37.44,37.48,37.44,37.48,5941.0,32.4385,32.4732,32.4385,32.4732,5941.0
2018-09-13 15:30:00,37.48,37.51,37.44,37.44,15864.0,32.4732,32.4992,32.4385,32.4385,15864.0
2018-09-14 09:30:00,37.42,37.46,37.38,37.45,34272.0,32.4212,32.4558,32.3865,32.4472,34272.0
2018-09-14 10:00:00,37.44,37.49,37.3,37.31,36120.0,32.4385,32.4818,32.3172,32.3259,36120.0
2018-09-14 10:30:00,37.29,37.29,37.23,37.24,23290.0,32.3086,32.3086,32.2566,32.2652,23290.0
2018-09-14 11:00:00,37.25,37.27,37.16,37.2,14847.0,32.2739,32.2912,32.1959,32.2306,14847.0
2018-09-14 11:30:00,37.19,37.23,37.18,37.22,7086.0,32.2219,32.2566,32.2132,32.2479,7086.0
2018-09-14 12:00:00,37.23,37.38,37.23,37.36,35958.0,32.2566,32.3865,32.2566,32.3692,35958.0
2018-09-14 12:30:00,37.36,37.39,37.35,37.37,8160.0,32.3692,32.3952,32.3605,32.3779,8160.0
2018-09-14 13:00:00,37.38,37.43,37.36,37.36,13504.0,32.3865,32.4299,32.3692,32.3692,13504.0
2018-09-14 13:30:00,37.37,37.37,37.31,37.31,1999.0,32.3779,32.3779,32.3259,32.3259,1999.0
2018-09-14 14:00:00,37.28,37.3,37.27,37.28,15619.0,32.2999,32.3172,32.2912,32.2999,15619.0
2018-09-14 14:30:00,37.28,37.28,37.24,37.24,11966.0,32.2999,32.2999,32.2652,32.2652,11966.0
2018-09-14 15:00:00,37.24,37.27,37.23,37.27,32684.0,32.2652,32.2912,32.2566,32.2912,32684.0
2018-09-14 15:30:00,37.27,37.3,37.25,37.28,60156.0,32.2912,32.3172,32.2739,32.2999,60156.0
2018-09-17 09:30:00,37.28,37.48,37.21,37.45,44369.0,32.2999,32.4732,32.2392,32.4472,44369.0
2018-09-17 10:00:00,37.45,37.56,37.45,37.56,58034.0,32.4472,32.5425,32.4472,32.5425,58034.0
2018-09-17 10:30:00,37.58,37.67,37.57,37.64,48530.0,32.5598,32.6378,32.5511,32.6118,48530.0
2018-09-17 11:00:00,37.62,37.62,37.46,37.52,50884.0,32.5945,32.5945,32.4558,32.5078,50884.0
2018-09-17 11:30:00,37.51,37.53,37.48,37.5,15674.0,32.4992,32.5165,32.4732,32.4905,15674.0
2018-09-17 12:00:00,37.49,37.58,37.48,37.58,13232.0,32.4818,32.5598,32.4732,32.5598,13232.0
2018-09-17 12:30:00,37.57,37.62,37.55,37.6,9637.0,32.5511,32.5945,32.5338,32.5771,9637.0
2018-09-17 13:00:00,37.59,37.65,37.59,37.64,12116.0,32.5685,32.6205,32.5685,32.6118,12116.0
2018-09-17 13:30:00,37.66,37.68,37.56,37.59,55204.0,32.6291,32.6465,32.5425,32.5685,55204.0
2018-09-17 14:00:00,37.61,37.61,37.57,37.57,9746.0,32.5858,32.5858,32.5511,32.5511,9746.0
2018-09-17 14:30:00,37.57,37.62,37.57,37.62,4262.0,32.5511,32.5945,32.5511,32.5945,4262.0
2018-09-17 15:00:00,37.62,37.72,37.62,37.7,14948.0,32.5945,32.6811,32.5945,32.6638,14948.0
2018-09-17 15:30:00,37.7,37.72,37.67,37.7,31941.0,32.6638,32.6811,32.6378,32.6638,31941.0
2018-09-18 09:30:00,37.66,37.66,37.51,37.63,34157.0,32.6291,32.6291,32.4992,32.6031,34157.0
2018-09-18 10:00:00,37.62,37.66,37.49,37.57,43950.0,32.5945,32.6291,32.4818,32.5511,43950.0
2018-09-18 10:30:00,37.57,37.66,37.52,37.54,36089.0,32.5511,32.6291,32.5078,32.5252,36089.0
2018-09-18 11:00:00,37.51,37.57,37.49,37.53,13222.0,32.4992,32.5511,32.4818,32.5165,13222.0
2018-09-18 11:30:00,37.52,37.54,37.46,37.48,7903.0,32.5078,32.5252,32.4558,32.4732,7903.0
2018-09-18 12:00:00,37.48,37.54,37.44,37.53,7655.0,32.4732,32.5252,32.4385,32.5165,7655.0
2018-09-18 12:30:00,37.54,37.55,37.5,37.53,9237.0,32.5252,32.5338,32.4905,32.5165,9237.0
2018-09-18 13:00:00,37.53,37.53,37.44,37.49,9659.0,32.5165,32.5165,32.4385,32.4818,9659.0
2018-09-18 13:30:00,37.5,37.5,37.47,37.47,4013.0,32.4905,32.4905,32.4645,32.4645,4013.0
2018-09-18 14:00:00,37.47,37.47,37.44,37.44,24540.0,32.4645,32.4645,32.4385,32.4385,24540.0
2018-09-18 14:30:00,37.43,37.48,37.43,37.47,10702.0,32.4299,32.4732,32.4299,32.4645,10702.0
2018-09-18 15:00:00,37.46,37.47,37.44,37.46,8106.0,32.4558,32.4645,32.4385,32.4558,8106.0
2018-09-18 15:30:00,37.46,37.54,37.46,37.52,27861.0,32.4558,32.5252,32.4558,32.5078,27861.0
2018-09-19 09:30:00,37.5,37.52,37.39,37.41,57499.0,32.4905,32.5078,32.3952,32.4125,57499.0
2018-09-19 10:00:00,37.42,37.51,37.37,37.46,23146.0,32.4212,32.4992,32.3779,32.4558,23146.0
2018-09-19 10:30:00,37.45,37.48,37.42,37.48,17013.0,32.4472,32.4732,32.4212,32.4732,17013.0
2018-09-19 11:00:00,37.47,37.55,37.4,37.51,15783.0,32.4645,32.5338,32.4039,32.4992,15783.0
2018-09-19 11:30:00,37.52,37.59,37.51,37.54,13668.0,32.5078,32.5685,32.4992,32.5252,13668.0
2018-09-19 12:00:00,37.55,37.69,37.55,37.69,32931.0,32.5338,32.6551,32.5338,32.6551,32931.0
2018-09-19 12:30:00,37.69,37.78,37.65,37.69,45960.0,32.6551,32.7331,32.6205,32.6551,45960.0
2018-09-19 13:00:00,37.68,37.76,37.68,37.76,9235.0,32.6465,32.7158,32.6465,32.7158,9235.0
2018-09-19 13:30:00,37.77,37.77,37.71,37.72,6811.0,32.7244,32.7244,32.6724,32.6811,6811.0
2018-09-19 14:00:00,37.73,37.74,37.7,37.72,18269.0,32.6898,32.6984,32.6638,32.6811,18269.0
2018-09-19 14:30:00,37.73,37.75,37.7,37.73,13303.0,32.6898,32.7071,32.6638,32.6898,13303.0
2018-09-19 15:00:00,37.73,37.76,37.71,37.73,7469.0,32.6898,32.7158,32.6724,32.6898,7469.0
2018-09-19 15:30:00,37.73,37.74,37.67,37.67,42926.0,32.6898,32.6984,32.6378,32.6378,42926.0
2018-09-20 09:30:00,37.51,37.63,37.51,37.53,53180.0,32.4992,32.6031,32.4992,32.5165,53180.0
2018-09-20 10:00:00,37.52,37.6,37.46,37.59,26592.0,32.5078,32.5771,32.4558,32.5685,26592.0
2018-09-20 10:30:00,37.58,37.58,37.46,37.5,28066.0,32.5598,32.5598,32.4558,32.4905,28066.0
2018-09-20 11:00:00,37.49,37.54,37.43,37.52,18048.0,32.4818,32.5252,32.4299,32.5078,18048.0
2018-09-20 11:30:00,37.52,37.53,37.45,37.46,11397.0,32.5078,32.5165,32.4472,32.4558,11397.0
2018-09-20 12:00:00,37.45,37.47,37.38,37.41,26939.0,32.4472,32.4645,32.3865,32.4125,26939.0
2018-09-20 12:30:00,37.41,37.42,37.37,37.38,10318.0,32.4125,32.4212,32.3779,32.3865,10318.0
2018-09-20 13:00:00,37.36,37.39,37.34,37.39,17680.0,32.3692,32.3952,32.3519,32.3952,17680.0
2018-09-20 13:30:00,37.4,37.41,37.37,37.38,4525.0,32.4039,32.4125,32.3779,32.3865,4525.0
2018-09-20 14:00:00,37.38,37.39,37.31,37.33,19508.0,32.3865,32.3952,32.3259,32.3432,19508.0
2018-09-20 14:30:00,37.33,37.36,37.32,37.35,8931.0,32.3432,32.3692,32.3345,32.3605,8931.0
2018-09-20 15:00:00,37.33,37.35,37.31,37.34,2982.0,32.3432,32.3605,32.3259,32.3519,2982.0
2018-09-20 15:30:00,37.34,37.36,37.32,37.32,17226.0,32.3519,32.3692,32.3345,32.3345,17226.0
2018-09-21 09:30:00,37.28,37.3,37.2,37.27,46958.0,32.2999,32.3172,32.2306,32.2912,46958.0
2018-09-21 10:00:00,37.27,37.37,37.22,37.36,38697.0,32.2912,32.3779,32.2479,32.3692,38697.0
2018-09-21 10:30:00,37.37,37.48,37.34,37.46,52403.0,32.3779,32.4732,32.3519,32.4558,52403.0
2018-09-21 11:00:00,37.47,37.51,37.42,37.42,14190.0,32.4645,32.4992,32.4212,32.4212,14190.0
2018-09-21 11:30:00,37.43,37.45,37.41,37.45,10961.0,32.4299,32.4472,32.4125,32.4472,10961.0
2018-09-21 12:00:00,37.42,37.46,37.39,37.44,35857.0,32.4212,32.4558,32.3952,32.4385,35857.0
2018-09-21 12:30:00,37.44,37.46,37.39,37.4,16302.0,32.4385,32.4558,32.3952,32.4039,16302.0
2018-09-21 13:00:00,37.4,37.43,37.38,37.39,12869.0,32.4039,32.4299,32.3865,32.3952,12869.0
2018-09-21 13:30:00,37.39,37.4,37.38,37.39,5854.0,32.3952,32.4039,32.3865,32.3952,5854.0
2018-09-21 14:00:00,37.4,37.41,37.39,37.4,4646.0,32.4039,32.4125,32.3952,32.4039,4646.0
2018-09-21 14:30:00,37.41,37.45,37.4,37.45,4888.0,32.4125,32.4472,32.4039,32.4472,4888.0
2018-09-21 15:00:00,37.43,37.46,37.42,37.45,19257.0,32.4299,32.4558,32.4212,32.4472,19257.0
2018-09-21 15:30:00,37.47,37.54,37.46,37.52,32275.0,32.4645,32.5252,32.4558,32.5078,32275.0
2018-09-24 09:30:00,37.55,37.62,37.49,37.53,74973.0,32.5338,32.5945,32.4818,32.5165,74973.0
2018-09-24 10:00:00,37.53,37.64,37.5,37.62,27726.0,32.5165,32.6118,32.4905,32.5945,27726.0
2018-09-24 10:30:00,37.63,37.79,37.61,37.76,29804.0,32.6031,32.7418,32.5858,32.7158,29804.0
2018-09-24 11:00:00,37.74,37.86,37.69,37.76,48710.0,32.6984,32.8024,32.6551,32.7158,48710.0
2018-09-24 11:30:00,37.75,37.82,37.74,37.8,28063.0,32.7071,32.7678,32.6984,32.7504,28063.0
2018-09-24 12:00:00,37.8,37.81,37.77,37.81,13735.0,32.7504,32.7591,32.7244,32.7591,13735.0
2018-09-24 12:30:00,37.81,37.82,37.74,37.8,12884.0,32.7591,32.7678,32.6984,32.7504,12884.0
2018-09-24 13:00:00,37.79,37.81,37.73,37.76,19839.0,32.7418,32.7591,32.6898,32.7158,19839.0
2018-09-24 13:30:00,37.73,37.74,37.66,37.69,38771.0,32.6898,32.6984,32.6291,32.6551,38771.0
2018-09-24 14:00:00,37.69,37.69,37.66,37.68,20061.0,32.6551,32.6551,32.6291,32.6465,20061.0
2018-09-24 14:30:00,37.68,37.68,37.64,37.66,12576.0,32.6465,32.6465,32.6118,32.6291,12576.0
2018-09-24 15:00:00,37.66,37.67,37.63,37.66,20077.0,32.6291,32.6378,32.6031,32.6291,20077.0
2018-09-24 15:30:00,37.66,37.69,37.65,37.65,152807.0,32.6291,32.6551,32.6205,32.6205,152807.0
2018-09-25 09:30:00,37.57,37.61,37.54,37.61,49518.0,32.5511,32.5858,32.5252,32.5858,49518.0
2018-09-25 10:00:00,37.6,37.61,37.56,37.57,14132.0,32.5771,32.5858,32.5425,32.5511,14132.0
2018-09-25 10:30:00,37.57,37.6,37.52,37.56,11466.0,32.5511,32.5771,32.5078,32.5425,11466.0
2018-09-25 11:00:00,37.59,37.61,37.52,37.53,27651.0,32.5685,32.5858,32.5078,32.5165,27651.0
2018-09-25 11:30:00,37.52,37.55,37.49,37.52,9682.0,32.5078,32.5338,32.4818,32.5078,9682.0
2018-09-25 12:00:00,37.52,37.53,37.5,37.5,9211.0,32.5078,32.5165,32.4905,32.4905,9211.0
2018-09-25 12:30:00,37.5,37.52,37.5,37.52,6327.0,32.4905,32.5078,32.4905,32.5078,6327.0
2018-09-25 13:00:00,37.53,37.54,37.51,37.51,11873.0,32.5165,32.5252,32.4992,32.4992,11873.0
2018-09-25 13:30:00,37.5,37.55,37.49,37.53,12297.0,32.4905,32.5338,32.4818,32.5165,12297.0
2018-09-25 14:00:00,37.53,37.53,37.49,37.49,4873.0,32.5165,32.5165,32.4818,32.4818,4873.0
2018-09-25 14:30:00,37.49,37.57,37.49,37.54,10143.0,32.4818,32.5511,32.4818,32.5252,10143.0
2018-09-25 15:00:00,37.53,37.54,37.52,37.52,50339.0,32.5165,32.5252,32.5078,32.5078,50339.0
2018-09-25 15:30:00,37.51,37.59,37.5,37.59,31665.0,32.4992,32.5685,32.4905,32.5685,31665.0
2018-09-26 09:30:00,37.4,37.52,37.37,37.52,62065.0,32.5239,32.6283,32.4978,32.6283,62065.0
2018-09-26 10:00:00,37.53,37.59,37.5,37.52,25270.0,32.637,32.6891,32.6109,32.6283,25270.0
2018-09-26 10:30:00,37.52,37.55,37.51,37.55,17146.0,32.6283,32.6544,32.6196,32.6544,17146.0
2018-09-26 11:00:00,37.56,37.58,37.52,37.52,21081.0,32.6631,32.6804,32.6283,32.6283,21081.0
2018-09-26 11:30:00,37.53,37.58,37.53,37.58,5709.0,32.637,32.6804,32.637,32.6804,5709.0
2018-09-26 12:00:00,37.58,37.6,37.55,37.55,8823.0,32.6804,32.6978,32.6544,32.6544,8823.0
2018-09-26 12:30:00,37.53,37.53,37.45,37.45,15566.0,32.637,32.637,32.5674,32.5674,15566.0
2018-09-26 13:00:00,37.44,37.47,37.44,37.45,11136.0,32.5587,32.5848,32.5587,32.5674,11136.0
2018-09-26 13:30:00,37.46,37.52,37.46,37.52,2642.0,32.5761,32.6283,32.5761,32.6283,2642.0
2018-09-26 14:00:00,37.5,37.52,37.42,37.47,25889.0,32.6109,32.6283,32.5413,32.5848,25889.0
2018-09-26 14:30:00,37.48,37.58,37.48,37.56,40662.0,32.5935,32.6804,32.5935,32.6631,40662.0
2018-09-26 15:00:00,37.55,37.62,37.55,37.57,19681.0,32.6544,32.7152,32.6544,32.6718,19681.0
2018-09-26 15:30:00,37.57,37.85,37.57,37.82,123929.0,32.6718,32.9152,32.6718,32.8892,123929.0
2018-09-27 09:30:00,37.76,37.85,37.69,37.75,67736.0,32.837,32.9152,32.7761,32.8283,67736.0
2018-09-27 10:00:00,37.76,37.82,37.71,37.81,54266.0,32.837,32.8892,32.7935,32.8805,54266.0
2018-09-27 10:30:00,37.8,37.81,37.72,37.76,10875.0,32.8718,32.8805,32.8022,32.837,10875.0
2018-09-27 11:00:00,37.74,37.81,37.74,37.77,3928.0,32.8196,32.8805,32.8196,32.8457,3928.0
2018-09-27 11:30:00,37.75,37.77,37.67,37.68,13144.0,32.8283,32.8457,32.7587,32.7674,13144.0
2018-09-27 12:00:00,37.7,37.73,37.67,37.67,24553.0,32.7848,32.8109,32.7587,32.7587,24553.0
2018-09-27 12:30:00,37.66,37.71,37.66,37.7,4363.0,32.75,32.7935,32.75,32.7848,4363.0
2018-09-27 13:00:00,37.72,37.73,37.7,37.72,3098.0,32.8022,32.8109,32.7848,32.8022,3098.0
2018-09-27 13:30:00,37.74,37.76,37.73,37.74,7803.0,32.8196,32.837,32.8109,32.8196,7803.0
2018-09-27 14:00:00,37.75,37.78,37.74,37.74,143010.0,32.8283,32.8544,32.8196,32.8196,143010.0
2018-09-27 14:30:00,37.76,37.78,37.76,37.77,12649.0,32.837,32.8544,32.837,32.8457,12649.0
2018-09-27 15:00:00,37.78,37.83,37.77,37.83,61145.0,32.8544,32.8979,32.8457,32.8979,61145.0
2018-09-27 15:30:00,37.83,37.85,37.78,37.82,54522.0,32.8979,32.9152,32.8544,32.8892,54522.0
2018-09-28 09:30:00,37.94,37.94,37.76,37.8,45482.0,32.9935,32.9935,32.837,32.8718,45482.0
2018-09-28 10:00:00,37.8,37.81,37.63,37.63,36531.0,32.8718,32.8805,32.7239,32.7239,36531.0
2018-09-28 10:30:00,37.63,37.67,37.6,37.63,51686.0,32.7239,32.7587,32.6978,32.7239,51686.0
2018-09-28 11:00:00,37.62,37.68,37.6,37.62,14830.0,32.7152,32.7674,32.6978,32.7152,14830.0
2018-09-28 11:30:00,37.63,37.69,37.63,37.69,7949.0,32.7239,32.7761,32.7239,32.7761,7949.0
2018-09-28 12:00:00,37.69,37.7,37.65,37.67,5195.0,32.7761,32.7848,32.7413,32.7587,5195.0
2018-09-28 12:30:00,37.64,37.72,37.64,37.65,7917.0,32.7326,32.8022,32.7326,32.7413,7917.0
2018-09-28 13:00:00,37.66,37.68,37.65,37.67,7950.0,32.75,32.7674,32.7413,32.7587,7950.0
2018-09-28 13:30:00,37.66,37.72,37.64,37.71,26844.0,32.75,32.8022,32.7326,32.7935,26844.0
2018-09-28 14:00:00,37.72,37.74,37.69,37.69,8135.0,32.8022,32.8196,32.7761,32.7761,8135.0
2018-09-28 14:30:00,37.69,37.74,37.69,37.74,13634.0,32.7761,32.8196,32.7761,32.8196,13634.0
2018-09-28 15:00:00,37.74,37.74,37.69,37.71,15280.0,32.8196,32.8196,32.7761,32.7935,15280.0
2018-09-28 15:30:00,37.72,37.77,37.68,37.69,196352.0,32.8022,32.8457,32.7674,32.7761,196352.0
2018-10-01 09:30:00,37.54,37.77,37.54,37.67,125674.0,32.6457,32.8457,32.6457,32.7587,125674.0
2018-10-01 10:00:00,37.69,37.7,37.62,37.68,48558.0,32.7761,32.7848,32.7152,32.7674,48558.0
2018-10-01 10:30:00,37.68,37.81,37.68,37.8,34290.0,32.7674,32.8805,32.7674,32.8718,34290.0
2018-10-01 11:00:00,37.82,37.87,37.8,37.85,19850.0,32.8892,32.9326,32.8718,32.9152,19850.0
2018-10-01 11:30:00,37.82,37.94,37.82,37.93,57676.0,32.8892,32.9935,32.8892,32.9848,57676.0
2018-10-01 12:00:00,37.93,37.97,37.9,37.94,26730.0,32.9848,33.0196,32.9587,32.9935,26730.0
2018-10-01 12:30:00,37.95,38.03,37.94,38.01,20553.0,33.0022,33.0718,32.9935,33.0544,20553.0
2018-10-01 13:00:00,38.02,38.03,37.96,37.99,13606.0,33.0631,33.0718,33.0109,33.037,13606.0
2018-10-01 13:30:00,37.98,38.02,37.94,38.01,7852.0,33.0283,33.0631,32.9935,33.0544,7852.0
2018-10-01 14:00:00,38.02,38.08,38.02,38.03,18081.0,33.0631,33.1153,33.0631,33.0718,18081.0
2018-10-01 14:30:00,38.04,38.09,38.04,38.07,9923.0,33.0805,33.124,33.0805,33.1066,9923.0
2018-10-01 15:00:00,38.06,38.24,38.06,38.22,18984.0,33.0979,33.2544,33.0979,33.237,18984.0
2018-10-01 15:30:00,38.22,38.3,38.2,38.21,46951.0,33.237,33.3066,33.2196,33.2283,46951.0
2018-10-02 09:30:00,38.2,38.28,38.15,38.25,75099.0,33.2196,33.2892,33.1761,33.2631,75099.0
2018-10-02 10:00:00,38.25,38.41,38.24,38.33,31776.0,33.2631,33.4022,33.2544,33.3327,31776.0
2018-10-02 10:30:00,38.33,38.47,38.32,38.43,49762.0,33.3327,33.4544,33.324,33.4196,49762.0
2018-10-02 11:00:00,38.45,38.51,38.39,38.51,26768.0,33.437,33.4892,33.3848,33.4892,26768.0
2018-10-02 11:30:00,38.51,38.51,38.35,38.38,27301.0,33.4892,33.4892,33.3501,33.3761,27301.0
2018-10-02 12:00:00,38.38,38.46,38.37,38.46,9236.0,33.3761,33.4457,33.3675,33.4457,9236.0
2018-10-02 12:30:00,38.48,38.51,38.39,38.49,30543.0,33.4631,33.4892,33.3848,33.4718,30543.0
2018-10-02 13:00:00,38.47,38.49,38.45,38.46,8134.0,33.4544,33.4718,33.437,33.4457,8134.0
2018-10-02 13:30:00,38.48,38.49,38.45,38.48,2350.0,33.4631,33.4718,33.437,33.4631,2350.0
2018-10-02 14:00:00,38.48,38.51,38.46,38.5,7775.0,33.4631,33.4892,33.4457,33.4805,7775.0
2018-10-02 14:30:00,38.52,38.58,38.52,38.57,8830.0,33.4979,33.5501,33.4979,33.5414,8830.0
2018-10-02 15:00:00,38.59,38.68,38.58,38.68,34126.0,33.5588,33.637,33.5501,33.637,34126.0
2018-10-02 15:30:00,38.68,38.68,38.59,38.6,44490.0,33.637,33.637,33.5588,33.5675,44490.0
2018-10-03 09:30:00,38.46,38.59,38.42,38.59,49008.0,33.4457,33.5588,33.4109,33.5588,49008.0
2018-10-03 10:00:00,38.6,38.61,38.4,38.45,186968.0,33.5675,33.5762,33.3935,33.437,186968.0
2018-10-03 10:30:00,38.47,38.51,38.39,38.51,28073.0,33.4544,33.4892,33.3848,33.4892,28073.0
2018-10-03 11:00:00,38.53,38.54,38.39,38.4,28978.0,33.5066,33.5153,33.3848,33.3935,28978.0
2018-10-03 11:30:00,38.39,38.43,38.33,38.33,53401.0,33.3848,33.4196,33.3327,33.3327,53401.0
2018-10-03 12:00:00,38.32,38.35,38.19,38.19,45266.0,33.324,33.3501,33.2109,33.2109,45266.0
2018-10-03 12:30:00,38.18,38.23,38.16,38.22,35116.0,33.2022,33.2457,33.1848,33.237,35116.0
2018-10-03 13:00:00,38.21,38.23,38.18,38.18,27295.0,33.2283,33.2457,33.2022,33.2022,27295.0
2018-10-03 13:30:00,38.17,38.19,38.15,38.17,9165.0,33.1935,33.2109,33.1761,33.1935,9165.0
2018-10-03 14:00:00,38.17,38.18,38.1,38.11,24664.0,33.1935,33.2022,33.1327,33.1414,24664.0
2018-10-03 14:30:00,38.13,38.3,38.13,38.24,33347.0,33.1587,33.3066,33.1587,33.2544,33347.0
2018-10-03 15:00:00,38.23,38.32,38.23,38.27,44691.0,33.2457,33.324,33.2457,33.2805,44691.0
2018-10-03 15:30:00,38.27,38.31,38.24,38.27,109750.0,33.2805,33.3153,33.2544,33.2805,109750.0
2018-10-04 09:30:00,38.4,38.54,38.36,38.49,67720.0,33.3935,33.5153,33.3588,33.4718,67720.0
2018-10-04 10:00:00,38.5,38.6,38.49,38.6,30640.0,33.4805,33.5675,33.4718,33.5675,30640.0
2018-10-04 10:30:00,38.6,38.61,38.49,38.59,31517.0,33.5675,33.5762,33.4718,33.5588,31517.0
2018-10-04 11:00:00,38.57,38.63,38.5,38.57,52079.0,33.5414,33.5936,33.4805,33.5414,52079.0
2018-10-04 11:30:00,38.56,38.67,38.53,38.67,18528.0,33.5327,33.6283,33.5066,33.6283,18528.0
2018-10-04 12:00:00,38.68,38.93,38.67,38.89,72090.0,33.637,33.8544,33.6283,33.8197,72090.0
2018-10-04 12:30:00,38.91,38.91,38.81,38.85,93293.0,33.837,33.837,33.7501,33.7849,93293.0
2018-10-04 13:00:00,38.86,38.88,38.79,38.8,49926.0,33.7936,33.811,33.7327,33.7414,49926.0
2018-10-04 13:30:00,38.83,38.88,38.8,38.8,41637.0,33.7675,33.811,33.7414,33.7414,41637.0
2018-10-04 14:00:00,38.8,38.91,38.77,38.87,62282.0,33.7414,33.837,33.7153,33.8023,62282.0
2018-10-04 14:30:00,38.89,38.9,38.76,38.77,28793.0,33.8197,33.8284,33.7066,33.7153,28793.0
2018-10-04 15:00:00,38.79,38.85,38.76,38.85,36019.0,33.7327,33.7849,33.7066,33.7849,36019.0
2018-10-04 15:30:00,38.88,38.91,38.79,38.8,134207.0,33.811,33.837,33.7327,33.7414,134207.0
2018-10-05 09:30:00,38.79,38.89,38.71,38.86,89887.0,33.7327,33.8197,33.6631,33.7936,89887.0
2018-10-05 10:00:00,38.85,38.89,38.77,38.83,56171.0,33.7849,33.8197,33.7153,33.7675,56171.0
2018-10-05 10:30:00,38.83,39.01,38.83,38.96,55454.0,33.7675,33.924,33.7675,33.8805,55454.0
2018-10-05 11:00:00,38.99,39.1,38.95,39.1,62582.0,33.9066,34.0023,33.8718,34.0023,62582.0
2018-10-05 11:30:00,39.11,39.41,39.11,39.4,73724.0,34.011,34.2719,34.011,34.2632,73724.0
2018-10-05 12:00:00,39.41,39.42,39.28,39.29,71860.0,34.2719,34.2806,34.1588,34.1675,71860.0
2018-10-05 12:30:00,39.31,39.42,39.31,39.37,39966.0,34.1849,34.2806,34.1849,34.2371,39966.0
2018-10-05 13:00:00,39.38,39.51,39.37,39.5,32443.0,34.2458,34.3588,34.2371,34.3501,32443.0
2018-10-05 13:30:00,39.49,39.5,39.28,39.28,96041.0,34.3414,34.3501,34.1588,34.1588,96041.0
2018-10-05 14:00:00,39.28,39.29,39.17,39.17,96720.0,34.1588,34.1675,34.0632,34.0632,96720.0
2018-10-05 14:30:00,39.18,39.18,39.06,39.1,56377.0,34.0718,34.0718,33.9675,34.0023,56377.0
2018-10-05 15:00:00,39.1,39.15,39.07,39.14,28120.0,34.0023,34.0458,33.9762,34.0371,28120.0
2018-10-05 15:30:00,39.15,39.23,39.1,39.17,115306.0,34.0458,34.1153,34.0023,34.0632,115306.0
2018-10-08 09:30:00,39.3,39.34,39.19,39.23,79657.0,34.1762,34.211,34.0805,34.1153,79657.0
2018-10-08 10:00:00,39.24,39.27,39.15,39.15,47432.0,34.124,34.1501,34.0458,34.0458,47432.0
2018-10-08 10:30:00,39.15,39.29,39.12,39.28,23673.0,34.0458,34.1675,34.0197,34.1588,23673.0
2018-10-08 11:00:00,39.28,39.38,39.28,39.36,22587.0,34.1588,34.2458,34.1588,34.2284,22587.0
2018-10-08 11:30:00,39.37,39.54,39.37,39.48,99120.0,34.2371,34.3849,34.2371,34.3327,99120.0
2018-10-08 12:00:00,39.48,39.53,39.42,39.42,43473.0,34.3327,34.3762,34.2806,34.2806,43473.0
2018-10-08 12:30:00,39.44,39.56,39.43,39.56,16616.0,34.2979,34.4023,34.2893,34.4023,16616.0
2018-10-08 13:00:00,39.55,39.56,39.42,39.52,18174.0,34.3936,34.4023,34.2806,34.3675,18174.0
2018-10-08 13:30:00,39.51,39.51,39.41,39.46,12375.0,34.3588,34.3588,34.2719,34.3153,12375.0
2018-10-08 14:00:00,39.44,39.44,39.32,39.32,26640.0,34.2979,34.2979,34.1936,34.1936,26640.0
2018-10-08 14:30:00,39.31,39.31,39.19,39.2,20102.0,34.1849,34.1849,34.0805,34.0892,20102.0
2018-10-08 15:00:00,39.2,39.24,39.14,39.22,23409.0,34.0892,34.124,34.0371,34.1066,23409.0
2018-10-08 15:30:00,39.23,39.25,39.17,39.25,31194.0,34.1153,34.1327,34.0632,34.1327,31194.0
2018-10-09 09:30:00,39.29,39.34,39.12,39.15,82473.0,34.1675,34.211,34.0197,34.0458,82473.0
2018-10-09 10:00:00,39.12,39.25,39.09,39.1,58614.0,34.0197,34.1327,33.9936,34.0023,58614.0
2018-10-09 10:30:00,39.1,39.2,39.04,39.14,32139.0,34.0023,34.0892,33.9501,34.0371,32139.0
2018-10-09 11:00:00,39.16,39.21,39.07,39.08,25044.0,34.0545,34.0979,33.9762,33.9849,25044.0
2018-10-09 11:30:00,39.11,39.21,39.11,39.19,14413.0,34.011,34.0979,34.011,34.0805,14413.0
2018-10-09 12:00:00,39.17,39.3,39.17,39.29,39965.0,34.0632,34.1762,34.0632,34.1675,39965.0
2018-10-09 12:30:00,39.31,39.38,39.26,39.38,20013.0,34.1849,34.2458,34.1414,34.2458,20013.0
2018-10-09 13:00:00,39.38,39.43,39.33,39.38,27443.0,34.2458,34.2893,34.2023,34.2458,27443.0
2018-10-09 13:30:00,39.38,39.43,39.32,39.35,19980.0,34.2458,34.2893,34.1936,34.2197,19980.0
2018-10-09 14:00:00,39.35,39.37,39.3,39.32,32902.0,34.2197,34.2371,34.1762,34.1936,32902.0
2018-10-09 14:30:00,39.33,39.38,39.3,39.3,27238.0,34.2023,34.2458,34.1762,34.1762,27238.0
2018-10-09 15:00:00,39.32,39.45,39.31,39.4,23194.0,34.1936,34.3066,34.1849,34.2632,23194.0
2018-10-09 15:30:00,39.41,39.46,39.36,39.41,32696.0,34.2719,34.3153,34.2284,34.2719,32696.0
2018-10-10 09:30:00,39.54,39.79,39.47,39.79,142713.0,34.3849,34.6023,34.324,34.6023,142713.0
2018-10-10 10:00:00,39.8,39.88,39.64,39.66,187250.0,34.611,34.6806,34.4719,34.4893,187250.0
2018-10-10 10:30:00,39.7,39.87,39.66,39.79,44123.0,34.5241,34.6719,34.4893,34.6023,44123.0
2018-10-10 11:00:00,39.81,40.01,39.81,39.95,90673.0,34.6197,34.7936,34.6197,34.7415,90673.0
2018-10-10 11:30:00,39.95,40.06,39.88,39.91,66612.0,34.7415,34.8371,34.6806,34.7067,66612.0
2018-10-10 12:00:00,39.89,40.0,39.87,39.93,45048.0,34.6893,34.7849,34.6719,34.7241,45048.0
2018-10-10 12:30:00,39.93,40.06,39.93,40.0,49037.0,34.7241,34.8371,34.7241,34.7849,49037.0
2018-10-10 13:00:00,40.01,40.1,39.81,39.88,73263.0,34.7936,34.8719,34.6197,34.6806,73263.0
2018-10-10 13:30:00,39.89,39.92,39.8,39.86,34955.0,34.6893,34.7154,34.611,34.6632,34955.0
2018-10-10 14:00:00,39.87,40.1,39.86,40.07,140581.0,34.6719,34.8719,34.6632,34.8458,140581.0
2018-10-10 14:30:00,40.06,40.2,40.01,40.1,190309.0,34.8371,34.9589,34.7936,34.8719,190309.0
2018-10-10 15:00:00,40.13,40.37,40.13,40.26,90604.0,34.898,35.1067,34.898,35.011,90604.0
2018-10-10 15:30:00,40.24,40.59,40.24,40.53,297407.0,34.9936,35.298,34.9936,35.2458,297407.0
2018-10-11 09:30:00,40.78,40.92,40.36,40.39,367190.0,35.4632,35.585,35.098,35.1241,367190.0
2018-10-11 10:00:00,40.39,40.7,40.39,40.51,162210.0,35.1241,35.3937,35.1241,35.2284,162210.0
2018-10-11 10:30:00,40.52,40.73,40.42,40.73,100942.0,35.2371,35.4198,35.1502,35.4198,100942.0
2018-10-11 11:00:00,40.74,40.94,40.72,40.81,234154.0,35.4285,35.6024,35.4111,35.4893,234154.0
2018-10-11 11:30:00,40.81,40.9,40.59,40.7,238728.0,35.4893,35.5676,35.298,35.3937,238728.0
2018-10-11 12:00:00,40.7,40.75,40.43,40.53,136412.0,35.3937,35.4372,35.1589,35.2458,136412.0
2018-10-11 12:30:00,40.54,40.64,40.49,40.58,198879.0,35.2545,35.3415,35.2111,35.2893,198879.0
2018-10-11 13:00:00,40.59,40.71,40.55,40.67,100993.0,35.298,35.4024,35.2632,35.3676,100993.0
2018-10-11 13:30:00,40.66,40.79,40.63,40.73,73578.0,35.3589,35.4719,35.3328,35.4198,73578.0
2018-10-11 14:00:00,40.75,40.95,40.73,40.93,119913.0,35.4372,35.6111,35.4198,35.5937,119913.0
2018-10-11 14:30:00,40.94,41.32,40.93,41.18,369323.0,35.6024,35.9328,35.5937,35.8111,369323.0
2018-10-11 15:00:00,41.18,41.24,40.87,41.0,211462.0,35.8111,35.8633,35.5415,35.6546,211462.0
2018-10-11 15:30:00,41.02,41.34,40.97,41.33,426879.0,35.672,35.9502,35.6285,35.9415,426879.0
2018-10-12 09:30:00,40.79,41.03,40.75,40.79,276036.0,35.4719,35.6807,35.4372,35.4719,276036.0
2018-10-12 10:00:00,40.8,41.07,40.75,41.07,115747.0,35.4806,35.7154,35.4372,35.7154,115747.0
2018-10-12 10:30:00,41.06,41.09,40.95,41.05,47125.0,35.7067,35.7328,35.6111,35.698,47125.0
2018-10-12 11:00:00,41.06,41.21,41.01,41.18,58650.0,35.7067,35.8372,35.6633,35.8111,58650.0
2018-10-12 11:30:00,41.19,41.31,41.09,41.2,65491.0,35.8198,35.9241,35.7328,35.8285,65491.0
2018-10-12 12:00:00,41.21,41.48,41.21,41.45,79790.0,35.8372,36.072,35.8372,36.0459,79790.0
2018-10-12 12:30:00,41.46,41.78,41.45,41.65,116086.0,36.0546,36.3329,36.0459,36.2198,116086.0
2018-10-12 13:00:00,41.64,41.68,41.45,41.58,117827.0,36.2111,36.2459,36.0459,36.1589,117827.0
2018-10-12 13:30:00,41.6,41.69,41.42,41.5,76559.0,36.1763,36.2546,36.0198,36.0894,76559.0
2018-10-12 14:00:00,41.48,41.74,41.48,41.57,69090.0,36.072,36.2981,36.072,36.1502,69090.0
2018-10-12 14:30:00,41.58,41.69,41.5,41.51,49932.0,36.1589,36.2546,36.0894,36.0981,49932.0
2018-10-12 15:00:00,41.51,41.56,41.36,41.36,56568.0,36.0981,36.1416,35.9676,35.9676,56568.0
2018-10-12 15:30:00,41.37,41.44,41.24,41.31,153898.0,35.9763,36.0372,35.8633,35.9241,153898.0
2018-10-15 09:30:00,41.37,41.45,41.21,41.33,168716.0,35.9763,36.0459,35.8372,35.9415,168716.0
2018-10-15 10:00:00,41.34,41.62,41.3,41.41,116000.0,35.9502,36.1937,35.9154,36.0111,116000.0
2018-10-15 10:30:00,41.43,41.54,41.39,41.43,44641.0,36.0285,36.1242,35.9937,36.0285,44641.0
2018-10-15 11:00:00,41.41,41.41,41.15,41.17,44397.0,36.0111,36.0111,35.785,35.8024,44397.0
2018-10-15 11:30:00,41.16,41.32,41.16,41.32,42982.0,35.7937,35.9328,35.7937,35.9328,42982.0
2018-10-15 12:00:00,41.33,41.38,41.2,41.22,42491.0,35.9415,35.985,35.8285,35.8459,42491.0
2018-10-15 12:30:00,41.22,41.23,41.1,41.14,40100.0,35.8459,35.8546,35.7415,35.7763,40100.0
2018-10-15 13:00:00,41.12,41.21,41.06,41.17,38754.0,35.7589,35.8372,35.7067,35.8024,38754.0
2018-10-15 13:30:00,41.17,41.18,40.89,40.9,96282.0,35.8024,35.8111,35.5589,35.5676,96282.0
2018-10-15 14:00:00,40.91,41.14,40.91,41.13,39487.0,35.5763,35.7763,35.5763,35.7676,39487.0
2018-10-15 14:30:00,41.15,41.15,40.92,40.93,31625.0,35.785,35.785,35.585,35.5937,31625.0
2018-10-15 15:00:00,40.92,41.03,40.89,41.03,62614.0,35.585,35.6807,35.5589,35.6807,62614.0
2018-10-15 15:30:00,41.02,41.17,40.97,41.17,198323.0,35.672,35.8024,35.6285,35.8024,198323.0
2018-10-16 09:30:00,40.86,41.21,40.86,41.0,160547.0,35.5328,35.8372,35.5328,35.6546,160547.0
2018-10-16 10:00:00,41.0,41.0,40.84,40.88,152306.0,35.6546,35.6546,35.5154,35.5502,152306.0
2018-10-16 10:30:00,40.91,40.96,40.66,40.66,70128.0,35.5763,35.6198,35.3589,35.3589,70128.0
2018-10-16 11:00:00,40.66,40.72,40.55,40.55,34475.0,35.3589,35.4111,35.2632,35.2632,34475.0
2018-10-16 11:30:00,40.57,40.58,40.49,40.49,34858.0,35.2806,35.2893,35.2111,35.2111,34858.0
2018-10-16 12:00:00,40.48,40.5,40.42,40.42,30350.0,35.2024,35.2198,35.1502,35.1502,30350.0
2018-10-16 12:30:00,40.42,40.42,40.3,40.32,40209.0,35.1502,35.1502,35.0458,35.0632,40209.0
2018-10-16 13:00:00,40.32,40.34,40.25,40.28,138318.0,35.0632,35.0806,35.0023,35.0284,138318.0
2018-10-16 13:30:00,40.28,40.28,40.18,40.19,45170.0,35.0284,35.0284,34.9415,34.9502,45170.0
2018-10-16 14:00:00,40.17,40.17,40.08,40.08,31841.0,34.9328,34.9328,34.8545,34.8545,31841.0
2018-10-16 14:30:00,40.07,40.17,40.07,40.16,21925.0,34.8458,34.9328,34.8458,34.9241,21925.0
2018-10-16 15:00:00,40.16,40.22,40.11,40.11,30400.0,34.9241,34.9763,34.8806,34.8806,30400.0
2018-10-16 15:30:00,40.12,40.13,39.94,40.02,142704.0,34.8893,34.898,34.7328,34.8023,142704.0
2018-10-17 09:30:00,40.12,40.37,40.11,40.34,78251.0,34.8893,35.1067,34.8806,35.0806,78251.0
2018-10-17 10:00:00,40.35,40.45,40.29,40.42,62887.0,35.0893,35.1763,35.0371,35.1502,62887.0
2018-10-17 10:30:00,40.42,40.69,40.39,40.51,58896.0,35.1502,35.385,35.1241,35.2284,58896.0
2018-10-17 11:00:00,40.53,40.57,40.44,40.44,63625.0,35.2458,35.2806,35.1676,35.1676,63625.0
2018-10-17 11:30:00,40.4,40.54,40.31,40.32,39304.0,35.1328,35.2545,35.0545,35.0632,39304.0
2018-10-17 12:00:00,40.3,40.34,40.14,40.21,54660.0,35.0458,35.0806,34.9067,34.9676,54660.0
2018-10-17 12:30:00,40.21,40.27,40.16,40.18,25329.0,34.9676,35.0197,34.9241,34.9415,25329.0
2018-10-17 13:00:00,40.17,40.2,40.13,40.17,21128.0,34.9328,34.9589,34.898,34.9328,21128.0
2018-10-17 13:30:00,40.16,40.2,40.14,40.17,26651.0,34.9241,34.9589,34.9067,34.9328,26651.0
2018-10-17 14:00:00,40.18,40.36,40.12,40.32,81643.0,34.9415,35.098,34.8893,35.0632,81643.0
2018-10-17 14:30:00,40.32,40.33,40.11,40.13,33419.0,35.0632,35.0719,34.8806,34.898,33419.0
2018-10-17 15:00:00,40.14,40.22,40.11,40.14,42763.0,34.9067,34.9763,34.8806,34.9067,42763.0
2018-10-17 15:30:00,40.15,40.24,40.13,40.16,109476.0,34.9154,34.9936,34.898,34.9241,109476.0
2018-10-18 09:30:00,40.29,40.45,40.27,40.44,50302.0,35.0371,35.1763,35.0197,35.1676,50302.0
2018-10-18 10:00:00,40.48,40.49,40.28,40.31,21056.0,35.2024,35.2111,35.0284,35.0545,21056.0
2018-10-18 10:30:00,40.3,40.43,40.26,40.35,23483.0,35.0458,35.1589,35.011,35.0893,23483.0
2018-10-18 11:00:00,40.33,40.62,40.33,40.62,34607.0,35.0719,35.3241,35.0719,35.3241,34607.0
2018-10-18 11:30:00,40.63,40.81,40.61,40.77,75041.0,35.3328,35.4893,35.3154,35.4545,75041.0
2018-10-18 12:00:00,40.77,40.84,40.66,40.67,27003.0,35.4545,35.5154,35.3589,35.3676,27003.0
2018-10-18 12:30:00,40.7,40.76,40.65,40.7,17157.0,35.3937,35.4459,35.3502,35.3937,17157.0
2018-10-18 13:00:00,40.71,40.97,40.7,40.94,58099.0,35.4024,35.6285,35.3937,35.6024,58099.0
2018-10-18 13:30:00,40.94,41.09,40.93,41.03,63610.0,35.6024,35.7328,35.5937,35.6807,63610.0
2018-10-18 14:00:00,41.04,41.04,40.88,40.9,24903.0,35.6893,35.6893,35.5502,35.5676,24903.0
2018-10-18 14:30:00,40.93,40.97,40.8,40.87,30670.0,35.5937,35.6285,35.4806,35.5415,30670.0
2018-10-18 15:00:00,40.86,40.98,40.83,40.88,36742.0,35.5328,35.6372,35.5067,35.5502,36742.0
2018-10-18 15:30:00,40.88,40.94,40.83,40.91,133043.0,35.5502,35.6024,35.5067,35.5763,133043.0
2018-10-19 09:30:00,40.81,40.96,40.59,40.68,114578.0,35.4893,35.6198,35.298,35.3763,114578.0
2018-10-19 10:00:00,40.66,40.79,40.61,40.79,30998.0,35.3589,35.4719,35.3154,35.4719,30998.0
2018-10-19 10:30:00,40.79,40.89,40.72,40.87,16815.0,35.4719,35.5589,35.4111,35.5415,16815.0
2018-10-19 11:00:00,40.82,40.99,40.78,40.95,38664.0,35.498,35.6459,35.4632,35.6111,38664.0
2018-10-19 11:30:00,40.95,41.07,40.91,40.91,43282.0,35.6111,35.7154,35.5763,35.5763,43282.0
2018-10-19 12:00:00,40.91,41.29,40.91,41.25,54535.0,35.5763,35.9068,35.5763,35.872,54535.0
2018-10-19 12:30:00,41.25,41.34,41.17,41.21,59625.0,35.872,35.9502,35.8024,35.8372,59625.0
2018-10-19 13:00:00,41.22,41.34,41.16,41.19,49771.0,35.8459,35.9502,35.7937,35.8198,49771.0
2018-10-19 13:30:00,41.22,41.34,41.18,41.34,50070.0,35.8459,35.9502,35.8111,35.9502,50070.0
2018-10-19 14:00:00,41.35,41.49,41.31,41.34,54168.0,35.9589,36.0807,35.9241,35.9502,54168.0
2018-10-19 14:30:00,41.37,41.39,41.28,41.37,22558.0,35.9763,35.9937,35.8981,35.9763,22558.0
2018-10-19 15:00:00,41.38,41.52,41.37,41.39,33447.0,35.985,36.1068,35.9763,35.9937,33447.0
2018-10-19 15:30:00,41.39,41.42,41.33,41.37,76610.0,35.9937,36.0198,35.9415,35.9763,76610.0
2018-10-22 09:30:00,41.19,41.36,41.1,41.31,163098.0,35.8198,35.9676,35.7415,35.9241,163098.0
2018-10-22 10:00:00,41.32,41.56,41.27,41.49,77717.0,35.9328,36.1416,35.8894,36.0807,77717.0
2018-10-22 10:30:00,41.49,41.51,41.08,41.14,73027.0,36.0807,36.0981,35.7241,35.7763,73027.0
2018-10-22 11:00:00,41.22,41.35,41.14,41.23,29602.0,35.8459,35.9589,35.7763,35.8546,29602.0
2018-10-22 11:30:00,41.23,41.36,41.22,41.3,15023.0,35.8546,35.9676,35.8459,35.9154,15023.0
2018-10-22 12:00:00,41.29,41.54,41.23,41.49,52314.0,35.9068,36.1242,35.8546,36.0807,52314.0
2018-10-22 12:30:00,41.47,41.52,41.4,41.4,22765.0,36.0633,36.1068,36.0024,36.0024,22765.0
2018-10-22 13:00:00,41.43,41.45,41.29,41.39,26628.0,36.0285,36.0459,35.9068,35.9937,26628.0
2018-10-22 13:30:00,41.4,41.48,41.31,41.47,30609.0,36.0024,36.072,35.9241,36.0633,30609.0
2018-10-22 14:00:00,41.47,41.59,41.45,41.57,23071.0,36.0633,36.1676,36.0459,36.1502,23071.0
2018-10-22 14:30:00,41.6,41.6,41.42,41.45,269321.0,36.1763,36.1763,36.0198,36.0459,269321.0
2018-10-22 15:00:00,41.48,41.48,41.31,41.39,111997.0,36.072,36.072,35.9241,35.9937,111997.0
2018-10-22 15:30:00,41.39,41.49,41.32,41.48,146987.0,35.9937,36.0807,35.9328,36.072,146987.0
2018-10-23 09:30:00,42.02,42.1,41.94,42.0,165043.0,36.5416,36.6111,36.472,36.5242,165043.0
2018-10-23 10:00:00,42.06,42.56,42.04,42.43,105372.0,36.5764,37.0112,36.559,36.8981,105372.0
2018-10-23 10:30:00,42.47,42.58,42.27,42.3,207178.0,36.9329,37.0286,36.759,36.7851,207178.0
2018-10-23 11:00:00,42.32,42.35,42.06,42.1,26055.0,36.8025,36.8286,36.5764,36.6111,26055.0
2018-10-23 11:30:00,42.09,42.28,42.06,42.27,37042.0,36.6025,36.7677,36.5764,36.759,37042.0
2018-10-23 12:00:00,42.26,42.26,41.95,41.97,33371.0,36.7503,36.7503,36.4807,36.4981,33371.0
2018-10-23 12:30:00,41.97,42.0,41.85,42.0,16832.0,36.4981,36.5242,36.3937,36.5242,16832.0
2018-10-23 13:00:00,42.01,42.01,41.77,41.81,81870.0,36.5329,36.5329,36.3242,36.359,81870.0
2018-10-23 13:30:00,41.82,41.96,41.77,41.94,52031.0,36.3677,36.4894,36.3242,36.472,52031.0
2018-10-23 14:00:00,41.95,41.96,41.66,41.7,33596.0,36.4807,36.4894,36.2285,36.2633,33596.0
2018-10-23 14:30:00,41.71,41.71,41.55,41.58,110831.0,36.272,36.272,36.1329,36.1589,110831.0
2018-10-23 15:00:00,41.56,41.65,41.52,41.6,38283.0,36.1416,36.2198,36.1068,36.1763,38283.0
2018-10-23 15:30:00,41.59,41.85,41.59,41.82,93329.0,36.1676,36.3937,36.1676,36.3677,93329.0
2018-10-24 09:30:00,41.92,41.95,41.76,41.85,323083.0,36.4546,36.4807,36.3155,36.3937,323083.0
2018-10-24 10:00:00,41.88,42.08,41.85,42.07,86729.0,36.4198,36.5938,36.3937,36.5851,86729.0
2018-10-24 10:30:00,42.07,42.18,41.96,42.18,27426.0,36.5851,36.6807,36.4894,36.6807,27426.0
2018-10-24 11:00:00,42.18,42.41,42.16,42.41,63149.0,36.6807,36.8807,36.6633,36.8807,63149.0
2018-10-24 11:30:00,42.4,42.45,42.09,42.11,69670.0,36.872,36.9155,36.6025,36.6198,69670.0
2018-10-24 12:00:00,42.13,42.34,42.13,42.31,52299.0,36.6372,36.8199,36.6372,36.7938,52299.0
2018-10-24 12:30:00,42.32,42.56,42.32,42.43,34792.0,36.8025,37.0112,36.8025,36.8981,34792.0
2018-10-24 13:00:00,42.44,42.68,42.44,42.62,44790.0,36.9068,37.1155,36.9068,37.0634,44790.0
2018-10-24 13:30:00,42.62,42.72,42.53,42.65,79476.0,37.0634,37.1503,36.9851,37.0894,79476.0
2018-10-24 14:00:00,42.66,42.84,42.64,42.64,63794.0,37.0981,37.2547,37.0807,37.0807,63794.0
2018-10-24 14:30:00,42.63,42.86,42.58,42.85,60124.0,37.072,37.2721,37.0286,37.2634,60124.0
2018-10-24 15:00:00,42.85,43.12,42.85,43.12,66545.0,37.2634,37.4982,37.2634,37.4982,66545.0
2018-10-24 15:30:00,43.12,43.43,43.06,43.42,366235.0,37.4982,37.7677,37.446,37.7591,366235.0
2018-10-25 09:30:00,43.27,43.27,42.75,42.81,180557.0,37.6286,37.6286,37.1764,37.2286,180557.0
2018-10-25 10:00:00,42.83,42.99,42.65,42.8,82958.0,37.246,37.3851,37.0894,37.2199,82958.0
2018-10-25 10:30:00,42.79,42.82,42.5,42.64,75123.0,37.2112,37.2373,36.959,37.0807,75123.0
2018-10-25 11:00:00,42.62,42.69,42.4,42.4,64989.0,37.0634,37.1242,36.872,36.872,64989.0
2018-10-25 11:30:00,42.41,42.57,42.36,42.53,46575.0,36.8807,37.0199,36.8372,36.9851,46575.0
2018-10-25 12:00:00,42.53,42.68,42.47,42.68,33537.0,36.9851,37.1155,36.9329,37.1155,33537.0
2018-10-25 12:30:00,42.69,42.7,42.54,42.6,25467.0,37.1242,37.1329,36.9938,37.046,25467.0
2018-10-25 13:00:00,42.55,42.71,42.54,42.56,29093.0,37.0025,37.1416,36.9938,37.0112,29093.0
2018-10-25 13:30:00,42.58,42.6,42.46,42.57,48953.0,37.0286,37.046,36.9242,37.0199,48953.0
2018-10-25 14:00:00,42.58,42.61,42.43,42.46,30260.0,37.0286,37.0547,36.8981,36.9242,30260.0
2018-10-25 14:30:00,42.45,42.45,42.27,42.32,43797.0,36.9155,36.9155,36.759,36.8025,43797.0
2018-10-25 15:00:00,42.32,42.38,42.29,42.31,39325.0,36.8025,36.8546,36.7764,36.7938,39325.0
2018-10-25 15:30:00,42.3,42.56,42.28,42.49,104087.0,36.7851,37.0112,36.7677,36.9503,104087.0
2018-10-26 09:30:00,42.94,43.12,42.88,43.09,273304.0,37.3416,37.4982,37.2895,37.4721,273304.0
2018-10-26 10:00:00,43.11,43.39,43.11,43.33,134506.0,37.4895,37.733,37.4895,37.6808,134506.0
2018-10-26 10:30:00,43.34,43.7,43.32,43.7,161558.0,37.6895,38.0025,37.6721,38.0025,161558.0
2018-10-26 11:00:00,43.7,43.73,43.14,43.19,155036.0,38.0025,38.0286,37.5156,37.559,155036.0
2018-10-26 11:30:00,43.17,43.24,42.98,43.15,66111.0,37.5416,37.6025,37.3764,37.5243,66111.0
2018-10-26 12:00:00,43.16,43.16,42.9,42.91,50388.0,37.5329,37.5329,37.3068,37.3155,50388.0
2018-10-26 12:30:00,42.93,42.93,42.58,42.69,94863.0,37.3329,37.3329,37.0286,37.1242,94863.0
2018-10-26 13:00:00,42.65,42.66,42.41,42.66,74012.0,37.0894,37.0981,36.8807,37.0981,74012.0
2018-10-26 13:30:00,42.69,42.88,42.58,42.6,84593.0,37.1242,37.2895,37.0286,37.046,84593.0
2018-10-26 14:00:00,42.59,42.83,42.57,42.76,150492.0,37.0373,37.246,37.0199,37.1851,150492.0
2018-10-26 14:30:00,42.78,43.06,42.64,43.04,67477.0,37.2025,37.446,37.0807,37.4286,67477.0
2018-10-26 15:00:00,43.05,43.16,42.82,42.9,125993.0,37.4373,37.5329,37.2373,37.3068,125993.0
2018-10-26 15:30:00,42.94,43.08,42.78,42.97,252821.0,37.3416,37.4634,37.2025,37.3677,252821.0
2018-10-29 09:30:00,42.47,42.47,42.3,42.31,151559.0,36.9329,36.9329,36.7851,36.7938,151559.0
2018-10-29 10:00:00,42.3,42.3,42.06,42.07,110781.0,36.7851,36.7851,36.5764,36.5851,110781.0
2018-10-29 10:30:00,42.08,42.22,42.04,42.18,131825.0,36.5938,36.7155,36.559,36.6807,131825.0
2018-10-29 11:00:00,42.17,42.35,42.07,42.25,40582.0,36.672,36.8286,36.5851,36.7416,40582.0
2018-10-29 11:30:00,42.23,42.44,42.2,42.42,23250.0,36.7242,36.9068,36.6981,36.8894,23250.0
2018-10-29 12:00:00,42.46,42.76,42.43,42.7,97908.0,36.9242,37.1851,36.8981,37.1329,97908.0
2018-10-29 12:30:00,42.72,42.75,42.52,42.67,42020.0,37.1503,37.1764,36.9764,37.1068,42020.0
2018-10-29 13:00:00,42.67,42.67,42.43,42.49,57027.0,37.1068,37.1068,36.8981,36.9503,57027.0
2018-10-29 13:30:00,42.48,42.5,42.35,42.49,69072.0,36.9416,36.959,36.8286,36.9503,69072.0
2018-10-29 14:00:00,42.51,42.8,42.49,42.76,112971.0,36.9677,37.2199,36.9503,37.1851,112971.0
2018-10-29 14:30:00,42.8,43.02,42.78,42.97,91502.0,37.2199,37.4112,37.2025,37.3677,91502.0
2018-10-29 15:00:00,42.96,43.32,42.96,43.26,213064.0,37.359,37.6721,37.359,37.6199,213064.0
2018-10-29 15:30:00,43.27,43.66,43.12,43.17,311133.0,37.6286,37.9678,37.4982,37.5416,311133.0
2018-10-30 09:30:00,43.15,43.21,42.47,42.5,300901.0,37.5243,37.5764,36.9329,36.959,300901.0
2018-10-30 10:00:00,42.5,42.71,42.46,42.7,242477.0,36.959,37.1416,36.9242,37.1329,242477.0
2018-10-30 10:30:00,42.69,43.0,42.65,42.83,132610.0,37.1242,37.3938,37.0894,37.246,132610.0
2018-10-30 11:00:00,42.82,42.88,42.56,42.56,68809.0,37.2373,37.2895,37.0112,37.0112,68809.0
2018-10-30 11:30:00,42.55,42.59,42.32,42.49,51186.0,37.0025,37.0373,36.8025,36.9503,51186.0
2018-10-30 12:00:00,42.48,42.54,42.38,42.44,61288.0,36.9416,36.9938,36.8546,36.9068,61288.0
2018-10-30 12:30:00,42.47,42.63,42.38,42.62,35438.0,36.9329,37.072,36.8546,37.0634,35438.0
2018-10-30 13:00:00,42.64,42.8,42.58,42.8,36394.0,37.0807,37.2199,37.0286,37.2199,36394.0
2018-10-30 13:30:00,42.81,42.92,42.63,42.64,50812.0,37.2286,37.3242,37.072,37.0807,50812.0
2018-10-30 14:00:00,42.62,42.79,42.6,42.71,58821.0,37.0634,37.2112,37.046,37.1416,58821.0
2018-10-30 14:30:00,42.7,42.75,42.46,42.5,42102.0,37.1329,37.1764,36.9242,36.959,42102.0
2018-10-30 15:00:00,42.52,42.6,42.36,42.38,62314.0,36.9764,37.046,36.8372,36.8546,62314.0
2018-10-30 15:30:00,42.38,42.43,42.25,42.31,158445.0,36.8546,36.8981,36.7416,36.7938,158445.0
2018-10-31 09:30:00,41.86,42.02,41.81,41.82,154482.0,36.4024,36.5416,36.359,36.3677,154482.0
2018-10-31 10:00:00,41.83,42.03,41.74,41.81,70977.0,36.3763,36.5503,36.2981,36.359,70977.0
2018-10-31 10:30:00,41.81,41.96,41.7,41.91,107027.0,36.359,36.4894,36.2633,36.4459,107027.0
2018-10-31 11:00:00,41.89,42.0,41.85,41.91,43076.0,36.4285,36.5242,36.3937,36.4459,43076.0
2018-10-31 11:30:00,41.9,42.0,41.85,41.94,52362.0,36.4372,36.5242,36.3937,36.472,52362.0
2018-10-31 12:00:00,41.95,42.14,41.93,42.02,51536.0,36.4807,36.6459,36.4633,36.5416,51536.0
2018-10-31 12:30:00,42.01,42.05,41.87,41.91,31482.0,36.5329,36.5677,36.4111,36.4459,31482.0
2018-10-31 13:00:00,41.9,41.95,41.82,41.95,25561.0,36.4372,36.4807,36.3677,36.4807,25561.0
2018-10-31 13:30:00,41.95,42.04,41.9,41.94,41921.0,36.4807,36.559,36.4372,36.472,41921.0
2018-10-31 14:00:00,41.95,41.98,41.84,41.9,47125.0,36.4807,36.5068,36.385,36.4372,47125.0
2018-10-31 14:30:00,41.91,41.94,41.85,41.91,32993.0,36.4459,36.472,36.3937,36.4459,32993.0
2018-10-31 15:00:00,41.92,41.97,41.84,41.92,31697.0,36.4546,36.4981,36.385,36.4546,31697.0
2018-10-31 15:30:00,41.91,42.19,41.89,42.15,115726.0,36.4459,36.6894,36.4285,36.6546,115726.0
2018-11-01 09:30:00,41.96,41.99,41.73,41.82,79080.0,36.4894,36.5155,36.2894,36.3677,79080.0
2018-11-01 10:00:00,41.84,41.97,41.68,41.75,108079.0,36.385,36.4981,36.2459,36.3068,108079.0
2018-11-01 10:30:00,41.75,41.75,41.59,41.59,67775.0,36.3068,36.3068,36.1676,36.1676,67775.0
2018-11-01 11:00:00,41.58,41.71,41.52,41.54,101223.0,36.1589,36.272,36.1068,36.1242,101223.0
2018-11-01 11:30:00,41.53,41.62,41.5,41.57,26506.0,36.1155,36.1937,36.0894,36.1502,26506.0
2018-11-01 12:00:00,41.56,41.65,41.52,41.57,18946.0,36.1416,36.2198,36.1068,36.1502,18946.0
2018-11-01 12:30:00,41.54,41.57,41.35,41.35,19004.0,36.1242,36.1502,35.9589,35.9589,19004.0
2018-11-01 13:00:00,41.36,41.4,41.27,41.28,30145.0,35.9676,36.0024,35.8894,35.8981,30145.0
2018-11-01 13:30:00,41.27,41.33,41.24,41.27,51660.0,35.8894,35.9415,35.8633,35.8894,51660.0
2018-11-01 14:00:00,41.28,41.33,41.21,41.22,26866.0,35.8981,35.9415,35.8372,35.8459,26866.0
2018-11-01 14:30:00,41.21,41.25,41.17,41.18,10574.0,35.8372,35.872,35.8024,35.8111,10574.0
2018-11-01 15:00:00,41.19,41.3,41.19,41.23,27340.0,35.8198,35.9154,35.8198,35.8546,27340.0
2018-11-01 15:30:00,41.23,41.28,41.19,41.25,202974.0,35.8546,35.8981,35.8198,35.872,202974.0
2018-11-02 09:30:00,41.04,41.17,40.88,40.96,134958.0,35.6893,35.8024,35.5502,35.6198,134958.0
2018-11-02 10:00:00,40.95,41.2,40.94,41.2,68124.0,35.6111,35.8285,35.6024,35.8285,68124.0
2018-11-02 10:30:00,41.21,41.39,41.08,41.1,70107.0,35.8372,35.9937,35.7241,35.7415,70107.0
2018-11-02 11:00:00,41.09,41.43,41.08,41.38,72650.0,35.7328,36.0285,35.7241,35.985,72650.0
2018-11-02 11:30:00,41.37,41.4,41.22,41.22,58707.0,35.9763,36.0024,35.8459,35.8459,58707.0
2018-11-02 12:00:00,41.22,41.33,41.19,41.21,26840.0,35.8459,35.9415,35.8198,35.8372,26840.0
2018-11-02 12:30:00,41.21,41.49,41.2,41.44,60334.0,35.8372,36.0807,35.8285,36.0372,60334.0
2018-11-02 13:00:00,41.45,41.53,41.3,41.33,49936.0,36.0459,36.1155,35.9154,35.9415,49936.0
2018-11-02 13:30:00,41.36,41.39,41.22,41.23,70884.0,35.9676,35.9937,35.8459,35.8546,70884.0
2018-11-02 14:00:00,41.23,41.46,41.16,41.17,108619.0,35.8546,36.0546,35.7937,35.8024,108619.0
2018-11-02 14:30:00,41.16,41.36,41.16,41.23,85998.0,35.7937,35.9676,35.7937,35.8546,85998.0
2018-11-02 15:00:00,41.23,41.33,41.14,41.16,41626.0,35.8546,35.9415,35.7763,35.7937,41626.0
2018-11-02 15:30:00,41.17,41.21,41.13,41.14,84021.0,35.8024,35.8372,35.7676,35.7763,84021.0
2018-11-05 09:30:00,41.11,41.26,40.95,41.25,61646.0,35.7502,35.8807,35.6111,35.872,61646.0
2018-11-05 10:00:00,41.26,41.51,41.25,41.39,42352.0,35.8807,36.0981,35.872,35.9937,42352.0
2018-11-05 10:30:00,41.38,41.42,41.22,41.22,14324.0,35.985,36.0198,35.8459,35.8459,14324.0
2018-11-05 11:00:00,41.23,41.37,41.18,41.35,15650.0,35.8546,35.9763,35.8111,35.9589,15650.0
2018-11-05 11:30:00,41.35,41.42,41.28,41.33,18700.0,35.9589,36.0198,35.8981,35.9415,18700.0
2018-11-05 12:00:00,41.29,41.35,41.27,41.35,16480.0,35.9068,35.9589,35.8894,35.9589,16480.0
2018-11-05 12:30:00,41.34,41.55,41.34,41.42,23210.0,35.9502,36.1329,35.9502,36.0198,23210.0
2018-11-05 13:00:00,41.43,41.44,41.3,41.33,21554.0,36.0285,36.0372,35.9154,35.9415,21554.0
2018-11-05 13:30:00,41.33,41.42,41.31,41.34,30489.0,35.9415,36.0198,35.9241,35.9502,30489.0
2018-11-05 14:00:00,41.33,41.38,41.2,41.2,29998.0,35.9415,35.985,35.8285,35.8285,29998.0
2018-11-05 14:30:00,41.21,41.23,41.07,41.09,40234.0,35.8372,35.8546,35.7154,35.7328,40234.0
2018-11-05 15:00:00,41.09,41.22,41.07,41.17,30577.0,35.7328,35.8459,35.7154,35.8024,30577.0
2018-11-05 15:30:00,41.17,41.23,41.14,41.16,55724.0,35.8024,35.8546,35.7763,35.7937,55724.0
2018-11-06 09:30:00,41.21,41.24,41.08,41.1,48651.0,35.8372,35.8633,35.7241,35.7415,48651.0
2018-11-06 10:00:00,41.16,41.18,41.01,41.03,22079.0,35.7937,35.8111,35.6633,35.6807,22079.0
2018-11-06 10:30:00,41.04,41.12,40.98,40.99,33861.0,35.6893,35.7589,35.6372,35.6459,33861.0
2018-11-06 11:00:00,41.0,41.13,40.99,41.07,18886.0,35.6546,35.7676,35.6459,35.7154,18886.0
2018-11-06 11:30:00,41.1,41.21,41.1,41.14,29524.0,35.7415,35.8372,35.7415,35.7763,29524.0
2018-11-06 12:00:00,41.11,41.13,41.01,41.02,26932.0,35.7502,35.7676,35.6633,35.672,26932.0
2018-11-06 12:30:00,41.01,41.01,40.87,40.94,45031.0,35.6633,35.6633,35.5415,35.6024,45031.0
2018-11-06 13:00:00,40.93,40.93,40.86,40.9,11078.0,35.5937,35.5937,35.5328,35.5676,11078.0
2018-11-06 13:30:00,40.93,40.93,40.83,40.89,30860.0,35.5937,35.5937,35.5067,35.5589,30860.0
2018-11-06 14:00:00,40.89,41.11,40.89,41.11,3737.0,35.5589,35.7502,35.5589,35.7502,3737.0
2018-11-06 14:30:00,41.12,41.12,41.05,41.08,15917.0,35.7589,35.7589,35.698,35.7241,15917.0
2018-11-06 15:00:00,41.09,41.12,41.03,41.08,20361.0,35.7328,35.7589,35.6807,35.7241,20361.0
2018-11-06 15:30:00,41.06,41.09,40.91,40.96,34333.0,35.7067,35.7328,35.5763,35.6198,34333.0
2018-11-07 09:30:00,40.77,40.9,40.62,40.84,105621.0,35.4545,35.5676,35.3241,35.5154,105621.0
2018-11-07 10:00:00,40.86,40.91,40.72,40.8,48083.0,35.5328,35.5763,35.4111,35.4806,48083.0
2018-11-07 10:30:00,40.8,40.8,40.61,40.69,65374.0,35.4806,35.4806,35.3154,35.385,65374.0
2018-11-07 11:00:00,40.72,40.74,40.6,40.64,45275.0,35.4111,35.4285,35.3067,35.3415,45275.0
2018-11-07 11:30:00,40.64,40.66,40.51,40.53,20544.0,35.3415,35.3589,35.2284,35.2458,20544.0
2018-11-07 12:00:00,40.52,40.57,40.47,40.53,63675.0,35.2371,35.2806,35.1937,35.2458,63675.0
2018-11-07 12:30:00,40.54,40.54,40.43,40.45,25945.0,35.2545,35.2545,35.1589,35.1763,25945.0
2018-11-07 13:00:00,40.44,40.47,40.42,40.45,31111.0,35.1676,35.1937,35.1502,35.1763,31111.0
2018-11-07 13:30:00,40.48,40.59,40.47,40.56,10645.0,35.2024,35.298,35.1937,35.2719,10645.0
2018-11-07 14:00:00,40.57,40.57,40.46,40.46,51573.0,35.2806,35.2806,35.185,35.185,51573.0
2018-11-07 14:30:00,40.47,40.47,40.39,40.39,29895.0,35.1937,35.1937,35.1241,35.1241,29895.0
2018-11-07 15:00:00,40.37,40.39,40.29,40.29,22711.0,35.1067,35.1241,35.0371,35.0371,22711.0
2018-11-07 15:30:00,40.28,40.35,40.24,40.25,37366.0,35.0284,35.0893,34.9936,35.0023,37366.0
2018-11-08 09:30:00,40.41,40.43,40.29,40.29,60595.0,35.1415,35.1589,35.0371,35.0371,60595.0
2018-11-08 10:00:00,40.28,40.44,40.25,40.35,32264.0,35.0284,35.1676,35.0023,35.0893,32264.0
2018-11-08 10:30:00,40.35,40.36,40.27,40.27,17513.0,35.0893,35.098,35.0197,35.0197,17513.0
2018-11-08 11:00:00,40.26,40.34,40.18,40.31,12559.0,35.011,35.0806,34.9415,35.0545,12559.0
2018-11-08 11:30:00,40.3,40.3,40.23,40.3,14622.0,35.0458,35.0458,34.985,35.0458,14622.0
2018-11-08 12:00:00,40.31,40.31,40.12,40.21,13692.0,35.0545,35.0545,34.8893,34.9676,13692.0
2018-11-08 12:30:00,40.22,40.25,40.19,40.23,12906.0,34.9763,35.0023,34.9502,34.985,12906.0
2018-11-08 13:00:00,40.25,40.32,40.23,40.32,23361.0,35.0023,35.0632,34.985,35.0632,23361.0
2018-11-08 13:30:00,40.33,40.37,40.31,40.34,11920.0,35.0719,35.1067,35.0545,35.0806,11920.0
2018-11-08 14:00:00,40.34,40.41,40.26,40.41,51183.0,35.0806,35.1415,35.011,35.1415,51183.0
2018-11-08 14:30:00,40.43,40.51,40.39,40.45,10550.0,35.1589,35.2284,35.1241,35.1763,10550.0
2018-11-08 15:00:00,40.46,40.51,40.37,40.42,54050.0,35.185,35.2284,35.1067,35.1502,54050.0
2018-11-08 15:30:00,40.43,40.5,40.35,40.35,44309.0,35.1589,35.2198,35.0893,35.0893,44309.0
2018-11-09 09:30:00,40.64,40.84,40.61,40.81,73372.0,35.3415,35.5154,35.3154,35.4893,73372.0
2018-11-09 10:00:00,40.82,41.02,40.81,40.89,76694.0,35.498,35.672,35.4893,35.5589,76694.0
2018-11-09 10:30:00,40.9,40.95,40.81,40.94,18476.0,35.5676,35.6111,35.4893,35.6024,18476.0
2018-11-09 11:00:00,40.9,41.0,40.84,40.88,25939.0,35.5676,35.6546,35.5154,35.5502,25939.0
2018-11-09 11:30:00,40.88,41.13,40.83,41.11,50449.0,35.5502,35.7676,35.5067,35.7502,50449.0
2018-11-09 12:00:00,41.11,41.22,41.06,41.16,49940.0,35.7502,35.8459,35.7067,35.7937,49940.0
2018-11-09 12:30:00,41.18,41.19,41.07,41.14,21846.0,35.8111,35.8198,35.7154,35.7763,21846.0
2018-11-09 13:00:00,41.15,41.27,41.11,41.24,34332.0,35.785,35.8894,35.7502,35.8633,34332.0
2018-11-09 13:30:00,41.24,41.35,41.24,41.3,39774.0,35.8633,35.9589,35.8633,35.9154,39774.0
2018-11-09 14:00:00,41.31,41.38,41.23,41.32,66192.0,35.9241,35.985,35.8546,35.9328,66192.0
2018-11-09 14:30:00,41.32,41.32,41.11,41.16,19337.0,35.9328,35.9328,35.7502,35.7937,19337.0
2018-11-09 15:00:00,41.17,41.2,41.06,41.11,35434.0,35.8024,35.8285,35.7067,35.7502,35434.0
2018-11-09 15:30:00,41.1,41.1,40.99,41.08,52360.0,35.7415,35.7415,35.6459,35.7241,52360.0
2018-11-12 09:30:00,41.1,41.49,41.08,41.49,82935.0,35.7415,36.0807,35.7241,36.0807,82935.0
2018-11-12 10:00:00,41.53,41.63,41.41,41.43,45224.0,36.1155,36.2024,36.0111,36.0285,45224.0
2018-11-12 10:30:00,41.45,41.68,41.45,41.67,57744.0,36.0459,36.2459,36.0459,36.2372,57744.0
2018-11-12 11:00:00,41.68,41.91,41.66,41.83,53339.0,36.2459,36.4459,36.2285,36.3763,53339.0
2018-11-12 11:30:00,41.86,41.86,41.6,41.6,110321.0,36.4024,36.4024,36.1763,36.1763,110321.0
2018-11-12 12:00:00,41.59,41.62,41.44,41.46,29238.0,36.1676,36.1937,36.0372,36.0546,29238.0
2018-11-12 12:30:00,41.47,41.59,41.47,41.59,14740.0,36.0633,36.1676,36.0633,36.1676,14740.0
2018-11-12 13:00:00,41.58,41.71,41.58,41.69,24480.0,36.1589,36.272,36.1589,36.2546,24480.0
2018-11-12 13:30:00,41.69,41.76,41.61,41.65,17643.0,36.2546,36.3155,36.185,36.2198,17643.0
2018-11-12 14:00:00,41.64,41.67,41.48,41.55,28686.0,36.2111,36.2372,36.072,36.1329,28686.0
2018-11-12 14:30:00,41.53,41.61,41.4,41.57,23097.0,36.1155,36.185,36.0024,36.1502,23097.0
2018-11-12 15:00:00,41.57,41.68,41.54,41.63,34412.0,36.1502,36.2459,36.1242,36.2024,34412.0
2018-11-12 15:30:00,41.66,41.97,41.66,41.91,234905.0,36.2285,36.4981,36.2285,36.4459,234905.0
2018-11-13 09:30:00,41.78,41.78,41.49,41.64,114064.0,36.3329,36.3329,36.0807,36.2111,114064.0
2018-11-13 10:00:00,41.65,41.91,41.54,41.91,67574.0,36.2198,36.4459,36.1242,36.4459,67574.0
2018-11-13 10:30:00,41.9,41.92,41.71,41.76,101495.0,36.4372,36.4546,36.272,36.3155,101495.0
2018-11-13 11:00:00,41.77,41.77,41.36,41.44,122425.0,36.3242,36.3242,35.9676,36.0372,122425.0
2018-11-13 11:30:00,41.44,41.55,41.4,41.47,93498.0,36.0372,36.1329,36.0024,36.0633,93498.0
2018-11-13 12:00:00,41.47,41.59,41.42,41.56,58220.0,36.0633,36.1676,36.0198,36.1416,58220.0
2018-11-13 12:30:00,41.56,41.75,41.56,41.72,63731.0,36.1416,36.3068,36.1416,36.2807,63731.0
2018-11-13 13:00:00,41.72,41.86,41.66,41.81,62361.0,36.2807,36.4024,36.2285,36.359,62361.0
2018-11-13 13:30:00,41.8,41.82,41.69,41.82,75386.0,36.3503,36.3677,36.2546,36.3677,75386.0
2018-11-13 14:00:00,41.8,42.08,41.8,41.99,54477.0,36.3503,36.5938,36.3503,36.5155,54477.0
2018-11-13 14:30:00,41.98,42.12,41.95,42.04,53727.0,36.5068,36.6285,36.4807,36.559,53727.0
2018-11-13 15:00:00,42.07,42.1,41.92,42.03,104791.0,36.5851,36.6111,36.4546,36.5503,104791.0
2018-11-13 15:30:00,42.03,42.11,41.94,42.05,188310.0,36.5503,36.6198,36.472,36.5677,188310.0
2018-11-14 09:30:00,41.71,41.71,41.52,41.59,147225.0,36.272,36.272,36.1068,36.1676,147225.0
2018-11-14 10:00:00,41.6,41.88,41.58,41.81,86765.0,36.1763,36.4198,36.1589,36.359,86765.0
2018-11-14 10:30:00,41.82,42.0,41.76,41.91,53307.0,36.3677,36.5242,36.3155,36.4459,53307.0
2018-11-14 11:00:00,41.92,42.19,41.92,42.19,87348.0,36.4546,36.6894,36.4546,36.6894,87348.0
2018-11-14 11:30:00,42.17,42.3,42.12,42.13,69020.0,36.672,36.7851,36.6285,36.6372,69020.0
2018-11-14 12:00:00,42.11,42.23,42.0,42.04,65506.0,36.6198,36.7242,36.5242,36.559,65506.0
2018-11-14 12:30:00,42.06,42.3,42.06,42.29,77227.0,36.5764,36.7851,36.5764,36.7764,77227.0
2018-11-14 13:00:00,42.29,42.4,42.22,42.36,67771.0,36.7764,36.872,36.7155,36.8372,67771.0
2018-11-14 13:30:00,42.34,42.53,42.33,42.47,45632.0,36.8199,36.9851,36.8112,36.9329,45632.0
2018-11-14 14:00:00,42.48,42.62,42.29,42.4,67978.0,36.9416,37.0634,36.7764,36.872,67978.0
2018-11-14 14:30:00,42.42,42.44,42.12,42.12,61786.0,36.8894,36.9068,36.6285,36.6285,61786.0
2018-11-14 15:00:00,42.13,42.18,42.0,42.12,35094.0,36.6372,36.6807,36.5242,36.6285,35094.0
2018-11-14 15:30:00,42.14,42.38,42.12,42.37,134275.0,36.6459,36.8546,36.6285,36.8459,134275.0
2018-11-15 09:30:00,42.63,42.66,42.36,42.65,110927.0,37.072,37.0981,36.8372,37.0894,110927.0
2018-11-15 10:00:00,42.68,42.68,42.42,42.48,103782.0,37.1155,37.1155,36.8894,36.9416,103782.0
2018-11-15 10:30:00,42.5,42.73,42.44,42.55,43979.0,36.959,37.159,36.9068,37.0025,43979.0
2018-11-15 11:00:00,42.53,42.64,42.25,42.29,90517.0,36.9851,37.0807,36.7416,36.7764,90517.0
2018-11-15 11:30:00,42.29,42.31,42.09,42.11,79961.0,36.7764,36.7938,36.6025,36.6198,79961.0
2018-11-15 12:00:00,42.09,42.24,42.06,42.12,80219.0,36.6025,36.7329,36.5764,36.6285,80219.0
2018-11-15 12:30:00,42.14,42.32,42.09,42.29,28306.0,36.6459,36.8025,36.6025,36.7764,28306.0
2018-11-15 13:00:00,42.25,42.42,41.94,41.96,132555.0,36.7416,36.8894,36.472,36.4894,132555.0
2018-11-15 13:30:00,41.94,41.98,41.82,41.83,58430.0,36.472,36.5068,36.3677,36.3763,58430.0
2018-11-15 14:00:00,41.85,41.93,41.78,41.79,57426.0,36.3937,36.4633,36.3329,36.3416,57426.0
2018-11-15 14:30:00,41.79,41.85,41.71,41.8,65733.0,36.3416,36.3937,36.272,36.3503,65733.0
2018-11-15 15:00:00,41.82,42.0,41.79,41.96,98487.0,36.3677,36.5242,36.3416,36.4894,98487.0
2018-11-15 15:30:00,41.97,41.97,41.75,41.75,56976.0,36.4981,36.4981,36.3068,36.3068,56976.0
2018-11-16 09:30:00,42.03,42.15,41.84,41.84,97748.0,36.5503,36.6546,36.385,36.385,97748.0
2018-11-16 10:00:00,41.84,41.96,41.76,41.85,79602.0,36.385,36.4894,36.3155,36.3937,79602.0
2018-11-16 10:30:00,41.84,41.87,41.7,41.86,44907.0,36.385,36.4111,36.2633,36.4024,44907.0
2018-11-16 11:00:00,41.84,42.03,41.83,41.99,74162.0,36.385,36.5503,36.3763,36.5155,74162.0
2018-11-16 11:30:00,41.99,42.18,41.96,42.14,70388.0,36.5155,36.6807,36.4894,36.6459,70388.0
2018-11-16 12:00:00,42.12,42.15,42.01,42.11,40128.0,36.6285,36.6546,36.5329,36.6198,40128.0
2018-11-16 12:30:00,42.1,42.12,41.68,41.8,90559.0,36.6111,36.6285,36.2459,36.3503,90559.0
2018-11-16 13:00:00,41.79,41.94,41.77,41.91,14499.0,36.3416,36.472,36.3242,36.4459,14499.0
2018-11-16 13:30:00,41.92,42.06,41.9,41.9,66949.0,36.4546,36.5764,36.4372,36.4372,66949.0
2018-11-16 14:00:00,41.89,41.94,41.8,41.82,93494.0,36.4285,36.472,36.3503,36.3677,93494.0
2018-11-16 14:30:00,41.82,41.84,41.75,41.78,42059.0,36.3677,36.385,36.3068,36.3329,42059.0
2018-11-16 15:00:00,41.75,41.78,41.59,41.63,34951.0,36.3068,36.3329,36.1676,36.2024,34951.0
2018-11-16 15:30:00,41.63,41.68,41.58,41.67,80300.0,36.2024,36.2459,36.1589,36.2372,80300.0
2018-11-19 09:30:00,41.73,42.02,41.67,41.96,62313.0,36.2894,36.5416,36.2372,36.4894,62313.0
2018-11-19 10:00:00,41.96,42.21,41.96,42.16,80086.0,36.4894,36.7068,36.4894,36.6633,80086.0
2018-11-19 10:30:00,42.17,42.26,41.96,41.97,39710.0,36.672,36.7503,36.4894,36.4981,39710.0
2018-11-19 11:00:00,41.94,42.21,41.88,42.13,30174.0,36.472,36.7068,36.4198,36.6372,30174.0
2018-11-19 11:30:00,42.16,42.53,42.16,42.47,54593.0,36.6633,36.9851,36.6633,36.9329,54593.0
2018-11-19 12:00:00,42.47,42.6,42.42,42.44,34200.0,36.9329,37.046,36.8894,36.9068,34200.0
2018-11-19 12:30:00,42.44,42.55,42.3,42.34,34456.0,36.9068,37.0025,36.7851,36.8199,34456.0
2018-11-19 13:00:00,42.36,42.49,42.29,42.48,50817.0,36.8372,36.9503,36.7764,36.9416,50817.0
2018-11-19 13:30:00,42.52,42.57,42.37,42.57,31843.0,36.9764,37.0199,36.8459,37.0199,31843.0
2018-11-19 14:00:00,42.56,42.65,42.5,42.54,74924.0,37.0112,37.0894,36.959,36.9938,74924.0
2018-11-19 14:30:00,42.54,42.64,42.46,42.5,47837.0,36.9938,37.0807,36.9242,36.959,47837.0
2018-11-19 15:00:00,42.49,42.54,42.29,42.43,37910.0,36.9503,36.9938,36.7764,36.8981,37910.0
2018-11-19 15:30:00,42.41,42.58,42.4,42.52,100743.0,36.8807,37.0286,36.872,36.9764,100743.0
2018-11-20 09:30:00,42.97,43.31,42.86,43.22,130099.0,37.3677,37.6634,37.2721,37.5851,130099.0
2018-11-20 10:00:00,43.25,43.46,42.93,42.93,123020.0,37.6112,37.7938,37.3329,37.3329,123020.0
2018-11-20 10:30:00,42.93,43.02,42.71,42.72,65866.0,37.3329,37.4112,37.1416,37.1503,65866.0
2018-11-20 11:00:00,42.74,43.08,42.72,43.08,46937.0,37.1677,37.4634,37.1503,37.4634,46937.0
2018-11-20 11:30:00,43.07,43.09,42.66,42.86,40416.0,37.4547,37.4721,37.0981,37.2721,40416.0
2018-11-20 12:00:00,42.82,43.12,42.74,43.0,57170.0,37.2373,37.4982,37.1677,37.3938,57170.0
2018-11-20 12:30:00,42.97,43.24,42.96,43.2,36868.0,37.3677,37.6025,37.359,37.5677,36868.0
2018-11-20 13:00:00,43.21,43.33,43.09,43.26,31417.0,37.5764,37.6808,37.4721,37.6199,31417.0
2018-11-20 13:30:00,43.27,43.33,43.18,43.29,30052.0,37.6286,37.6808,37.5503,37.646,30052.0
2018-11-20 14:00:00,43.31,43.36,43.2,43.32,45863.0,37.6634,37.7069,37.5677,37.6721,45863.0
2018-11-20 14:30:00,43.3,43.35,43.12,43.32,146901.0,37.6547,37.6982,37.4982,37.6721,146901.0
2018-11-20 15:00:00,43.3,43.44,43.14,43.16,64326.0,37.6547,37.7764,37.5156,37.5329,64326.0
2018-11-20 15:30:00,43.18,43.37,43.15,43.33,143021.0,37.5503,37.7156,37.5243,37.6808,143021.0
2018-11-21 09:30:00,43.13,43.19,42.87,42.87,56716.0,37.5069,37.559,37.2808,37.2808,56716.0
2018-11-21 10:00:00,42.86,42.88,42.68,42.68,44207.0,37.2721,37.2895,37.1155,37.1155,44207.0
2018-11-21 10:30:00,42.69,42.75,42.64,42.69,33662.0,37.1242,37.1764,37.0807,37.1242,33662.0
2018-11-21 11:00:00,42.7,42.73,42.43,42.47,81448.0,37.1329,37.159,36.8981,36.9329,81448.0
2018-11-21 11:30:00,42.48,42.51,42.36,42.5,28750.0,36.9416,36.9677,36.8372,36.959,28750.0
2018-11-21 12:00:00,42.49,42.55,42.41,42.42,15685.0,36.9503,37.0025,36.8807,36.8894,15685.0
2018-11-21 12:30:00,42.44,42.54,42.44,42.51,7617.0,36.9068,36.9938,36.9068,36.9677,7617.0
2018-11-21 13:00:00,42.52,42.6,42.48,42.59,27915.0,36.9764,37.046,36.9416,37.0373,27915.0
2018-11-21 13:30:00,42.59,42.6,42.49,42.58,4996.0,37.0373,37.046,36.9503,37.0286,4996.0
2018-11-21 14:00:00,42.58,42.64,42.58,42.6,37620.0,37.0286,37.0807,37.0286,37.046,37620.0
2018-11-21 14:30:00,42.61,42.67,42.6,42.66,44806.0,37.0547,37.1068,37.046,37.0981,44806.0
2018-11-21 15:00:00,42.65,42.71,42.6,42.65,19569.0,37.0894,37.1416,37.046,37.0894,19569.0
2018-11-21 15:30:00,42.68,42.78,42.68,42.77,35001.0,37.1155,37.2025,37.1155,37.1938,35001.0
2018-11-23 09:30:00,43.08,43.1,42.68,42.74,50628.0,37.4634,37.4808,37.1155,37.1677,50628.0
2018-11-23 10:00:00,42.74,42.74,42.56,42.64,25621.0,37.1677,37.1677,37.0112,37.0807,25621.0
2018-11-23 10:30:00,42.62,42.64,42.49,42.54,27261.0,37.0634,37.0807,36.9503,36.9938,27261.0
2018-11-23 11:00:00,42.51,42.55,42.4,42.49,11771.0,36.9677,37.0025,36.872,36.9503,11771.0
2018-11-23 11:30:00,42.49,42.59,42.43,42.55,14557.0,36.9503,37.0373,36.8981,37.0025,14557.0
2018-11-23 12:00:00,42.56,42.62,42.52,42.54,18005.0,37.0112,37.0634,36.9764,36.9938,18005.0
2018-11-23 12:30:00,42.56,42.81,42.52,42.79,50129.0,37.0112,37.2286,36.9764,37.2112,50129.0
2018-11-26 09:30:00,42.36,42.48,42.13,42.13,138171.0,36.8372,36.9416,36.6372,36.6372,138171.0
2018-11-26 10:00:00,42.15,42.28,42.1,42.18,59047.0,36.6546,36.7677,36.6111,36.6807,59047.0
2018-11-26 10:30:00,42.16,42.21,42.08,42.1,64136.0,36.6633,36.7068,36.5938,36.6111,64136.0
2018-11-26 11:00:00,42.1,42.24,42.1,42.24,14407.0,36.6111,36.7329,36.6111,36.7329,14407.0
2018-11-26 11:30:00,42.31,42.48,42.29,42.38,15520.0,36.7938,36.9416,36.7764,36.8546,15520.0
2018-11-26 12:00:00,42.38,42.4,42.27,42.4,10036.0,36.8546,36.872,36.759,36.872,10036.0
2018-11-26 12:30:00,42.41,42.56,42.39,42.44,10484.0,36.8807,37.0112,36.8633,36.9068,10484.0
2018-11-26 13:00:00,42.45,42.47,42.34,42.4,29392.0,36.9155,36.9329,36.8199,36.872,29392.0
2018-11-26 13:30:00,42.41,42.46,42.34,42.34,8715.0,36.8807,36.9242,36.8199,36.8199,8715.0
2018-11-26 14:00:00,42.39,42.41,42.32,42.36,21368.0,36.8633,36.8807,36.8025,36.8372,21368.0
2018-11-26 14:30:00,42.34,42.41,42.29,42.37,13951.0,36.8199,36.8807,36.7764,36.8459,13951.0
2018-11-26 15:00:00,42.35,42.39,42.33,42.39,13025.0,36.8286,36.8633,36.8112,36.8633,13025.0
2018-11-26 15:30:00,42.38,42.38,42.16,42.25,86505.0,36.8546,36.8546,36.6633,36.7416,86505.0
2018-11-27 09:30:00,42.43,42.57,42.35,42.4,29757.0,36.8981,37.0199,36.8286,36.872,29757.0
2018-11-27 10:00:00,42.4,42.51,42.28,42.5,67160.0,36.872,36.9677,36.7677,36.959,67160.0
2018-11-27 10:30:00,42.52,42.59,42.34,42.37,11862.0,36.9764,37.0373,36.8199,36.8459,11862.0
2018-11-27 11:00:00,42.35,42.44,42.31,42.38,6653.0,36.8286,36.9068,36.7938,36.8546,6653.0
2018-11-27 11:30:00,42.42,42.47,42.33,42.36,10531.0,36.8894,36.9329,36.8112,36.8372,10531.0
2018-11-27 12:00:00,42.38,42.57,42.38,42.55,10232.0,36.8546,37.0199,36.8546,37.0025,10232.0
2018-11-27 12:30:00,42.59,42.67,42.52,42.6,12974.0,37.0373,37.1068,36.9764,37.046,12974.0
2018-11-27 13:00:00,42.59,42.68,42.52,42.53,35414.0,37.0373,37.1155,36.9764,36.9851,35414.0
2018-11-27 13:30:00,42.54,42.62,42.51,42.51,38253.0,36.9938,37.0634,36.9677,36.9677,38253.0
2018-11-27 14:00:00,42.49,42.55,42.45,42.53,15158.0,36.9503,37.0025,36.9155,36.9851,15158.0
2018-11-27 14:30:00,42.53,42.57,42.5,42.57,11840.0,36.9851,37.0199,36.959,37.0199,11840.0
2018-11-27 15:00:00,42.57,42.67,42.57,42.63,28567.0,37.0199,37.1068,37.0199,37.072,28567.0
2018-11-27 15:30:00,42.64,42.65,42.55,42.6,20832.0,37.0807,37.0894,37.0025,37.046,20832.0
2018-11-28 09:30:00,42.45,42.51,42.32,42.4,63108.0,36.9155,36.9677,36.8025,36.872,63108.0
2018-11-28 10:00:00,42.39,42.79,42.34,42.77,63847.0,36.8633,37.2112,36.8199,37.1938,63847.0
2018-11-28 10:30:00,42.79,42.85,42.63,42.68,45518.0,37.2112,37.2634,37.072,37.1155,45518.0
2018-11-28 11:00:00,42.67,42.67,42.34,42.34,47708.0,37.1068,37.1068,36.8199,36.8199,47708.0
2018-11-28 11:30:00,42.34,42.44,42.31,42.39,32980.0,36.8199,36.9068,36.7938,36.8633,32980.0
2018-11-28 12:00:00,42.36,42.36,41.89,41.92,121716.0,36.8372,36.8372,36.4285,36.4546,121716.0
2018-11-28 12:30:00,41.91,41.97,41.71,41.78,75076.0,36.4459,36.4981,36.272,36.3329,75076.0
2018-11-28 13:00:00,41.77,41.92,41.77,41.79,53396.0,36.3242,36.4546,36.3242,36.3416,53396.0
2018-11-28 13:30:00,41.81,41.81,41.68,41.7,69765.0,36.359,36.359,36.2459,36.2633,69765.0
2018-11-28 14:00:00,41.71,41.8,41.67,41.8,27391.0,36.272,36.3503,36.2372,36.3503,27391.0
2018-11-28 14:30:00,41.77,41.78,41.69,41.78,19447.0,36.3242,36.3329,36.2546,36.3329,19447.0
2018-11-28 15:00:00,41.78,41.83,41.67,41.67,12800.0,36.3329,36.3763,36.2372,36.2372,12800.0
2018-11-28 15:30:00,41.68,41.71,41.52,41.54,80008.0,36.2459,36.272,36.1068,36.1242,80008.0
2018-11-29 09:30:00,41.72,41.79,41.54,41.72,97810.0,36.2807,36.3416,36.1242,36.2807,97810.0
2018-11-29 10:00:00,41.74,41.86,41.7,41.8,43565.0,36.2981,36.4024,36.2633,36.3503,43565.0
2018-11-29 10:30:00,41.81,42.02,41.67,41.96,90725.0,36.359,36.5416,36.2372,36.4894,90725.0
2018-11-29 11:00:00,41.94,41.94,41.7,41.7,70057.0,36.472,36.472,36.2633,36.2633,70057.0
2018-11-29 11:30:00,41.71,41.73,41.64,41.65,28378.0,36.272,36.2894,36.2111,36.2198,28378.0
2018-11-29 12:00:00,41.66,41.72,41.63,41.63,17530.0,36.2285,36.2807,36.2024,36.2024,17530.0
2018-11-29 12:30:00,41.61,41.63,41.55,41.55,11586.0,36.185,36.2024,36.1329,36.1329,11586.0
2018-11-29 13:00:00,41.56,41.65,41.56,41.6,4726.0,36.1416,36.2198,36.1416,36.1763,4726.0
2018-11-29 13:30:00,41.6,41.68,41.59,41.59,8014.0,36.1763,36.2459,36.1676,36.1676,8014.0
2018-11-29 14:00:00,41.61,41.64,41.52,41.52,27358.0,36.185,36.2111,36.1068,36.1068,27358.0
2018-11-29 14:30:00,41.53,41.54,41.46,41.46,14252.0,36.1155,36.1242,36.0546,36.0546,14252.0
2018-11-29 15:00:00,41.43,41.56,41.43,41.54,97744.0,36.0285,36.1416,36.0285,36.1242,97744.0
2018-11-29 15:30:00,41.54,41.71,41.54,41.67,44247.0,36.1242,36.272,36.1242,36.2372,44247.0
2018-11-30 09:30:00,41.8,41.88,41.63,41.63,68640.0,36.3503,36.4198,36.2024,36.2024,68640.0
2018-11-30 10:00:00,41.67,41.74,41.58,41.68,36648.0,36.2372,36.2981,36.1589,36.2459,36648.0
2018-11-30 10:30:00,41.65,41.66,41.51,41.64,65734.0,36.2198,36.2285,36.0981,36.2111,65734.0
2018-11-30 11:00:00,41.67,41.71,41.65,41.7,11767.0,36.2372,36.272,36.2198,36.2633,11767.0
2018-11-30 11:30:00,41.73,41.77,41.58,41.63,7165.0,36.2894,36.3242,36.1589,36.2024,7165.0
2018-11-30 12:00:00,41.65,41.74,41.65,41.74,8028.0,36.2198,36.2981,36.2198,36.2981,8028.0
2018-11-30 12:30:00,41.73,41.8,41.72,41.79,70304.0,36.2894,36.3503,36.2807,36.3416,70304.0
2018-11-30 13:00:00,41.8,41.86,41.77,41.79,20121.0,36.3503,36.4024,36.3242,36.3416,20121.0
2018-11-30 13:30:00,41.75,41.77,41.63,41.65,40803.0,36.3068,36.3242,36.2024,36.2198,40803.0
2018-11-30 14:00:00,41.67,41.71,41.66,41.66,20837.0,36.2372,36.272,36.2285,36.2285,20837.0
2018-11-30 14:30:00,41.66,41.66,41.61,41.63,22893.0,36.2285,36.2285,36.185,36.2024,22893.0
2018-11-30 15:00:00,41.62,41.62,41.54,41.59,15867.0,36.1937,36.1937,36.1242,36.1676,15867.0
2018-11-30 15:30:00,41.59,41.59,41.4,41.47,166339.0,36.1676,36.1676,36.0024,36.0633,166339.0
2018-12-03 09:30:00,40.97,41.33,40.97,41.28,165581.0,35.6285,35.9415,35.6285,35.8981,165581.0
2018-12-03 10:00:00,41.27,41.34,41.22,41.26,38930.0,35.8894,35.9502,35.8459,35.8807,38930.0
2018-12-03 10:30:00,41.22,41.43,41.18,41.38,129694.0,35.8459,36.0285,35.8111,35.985,129694.0
2018-12-03 11:00:00,41.38,41.46,41.33,41.36,46746.0,35.985,36.0546,35.9415,35.9676,46746.0
2018-12-03 11:30:00,41.35,41.62,41.35,41.59,25481.0,35.9589,36.1937,35.9589,36.1676,25481.0
2018-12-03 12:00:00,41.58,41.58,41.34,41.34,19474.0,36.1589,36.1589,35.9502,35.9502,19474.0
2018-12-03 12:30:00,41.3,41.33,41.26,41.3,17000.0,35.9154,35.9415,35.8807,35.9154,17000.0
2018-12-03 13:00:00,41.29,41.3,41.16,41.16,26061.0,35.9068,35.9154,35.7937,35.7937,26061.0
2018-12-03 13:30:00,41.17,41.34,41.16,41.3,17147.0,35.8024,35.9502,35.7937,35.9154,17147.0
2018-12-03 14:00:00,41.26,41.4,41.21,41.21,37074.0,35.8807,36.0024,35.8372,35.8372,37074.0
2018-12-03 14:30:00,41.21,41.26,41.17,41.2,25112.0,35.8372,35.8807,35.8024,35.8285,25112.0
2018-12-03 15:00:00,41.21,41.25,41.1,41.1,30502.0,35.8372,35.872,35.7415,35.7415,30502.0
2018-12-03 15:30:00,41.09,41.13,41.04,41.06,51427.0,35.7328,35.7676,35.6893,35.7067,51427.0
2018-12-04 09:30:00,41.13,41.42,41.06,41.39,118994.0,35.7676,36.0198,35.7067,35.9937,118994.0
2018-12-04 10:00:00,41.38,41.56,41.38,41.5,32662.0,35.985,36.1416,35.985,36.0894,32662.0
2018-12-04 10:30:00,41.52,41.65,41.48,41.65,110086.0,36.1068,36.2198,36.072,36.2198,110086.0
2018-12-04 11:00:00,41.66,41.77,41.6,41.77,36066.0,36.2285,36.3242,36.1763,36.3242,36066.0
2018-12-04 11:30:00,41.78,41.92,41.78,41.92,36701.0,36.3329,36.4546,36.3329,36.4546,36701.0
2018-12-04 12:00:00,41.93,42.38,41.9,42.38,87987.0,36.4633,36.8546,36.4372,36.8546,87987.0
2018-12-04 12:30:00,42.39,42.47,42.23,42.4,95137.0,36.8633,36.9329,36.7242,36.872,95137.0
2018-12-04 13:00:00,42.41,42.61,42.36,42.54,80567.0,36.8807,37.0547,36.8372,36.9938,80567.0
2018-12-04 13:30:00,42.58,42.73,42.37,42.42,100047.0,37.0286,37.159,36.8459,36.8894,100047.0
2018-12-04 14:00:00,42.43,42.53,42.34,42.51,87797.0,36.8981,36.9851,36.8199,36.9677,87797.0
2018-12-04 14:30:00,42.49,42.55,42.34,42.55,46644.0,36.9503,37.0025,36.8199,37.0025,46644.0
2018-12-04 15:00:00,42.56,42.82,42.56,42.8,50782.0,37.0112,37.2373,37.0112,37.2199,50782.0
2018-12-04 15:30:00,42.83,42.92,42.73,42.81,284731.0,37.246,37.3242,37.159,37.2286,284731.0
2018-12-06 09:30:00,43.41,43.8,43.37,43.71,248003.0,37.7504,38.0895,37.7156,38.0112,248003.0
2018-12-06 10:00:00,43.75,43.78,43.23,43.41,287391.0,38.046,38.0721,37.5938,37.7504,287391.0
2018-12-06 10:30:00,43.39,43.71,43.38,43.68,136043.0,37.733,38.0112,37.7243,37.9852,136043.0
2018-12-06 11:00:00,43.67,44.02,43.65,44.01,294679.0,37.9765,38.2808,37.9591,38.2721,294679.0
2018-12-06 11:30:00,44.02,44.02,43.44,43.5,160037.0,38.2808,38.2808,37.7764,37.8286,160037.0
2018-12-06 12:00:00,43.54,43.57,43.3,43.32,195142.0,37.8634,37.8895,37.6547,37.6721,195142.0
2018-12-06 12:30:00,43.31,43.49,43.27,43.39,69089.0,37.6634,37.8199,37.6286,37.733,69089.0
2018-12-06 13:00:00,43.4,43.64,43.36,43.64,53236.0,37.7417,37.9504,37.7069,37.9504,53236.0
2018-12-06 13:30:00,43.65,43.72,43.28,43.28,57556.0,37.9591,38.0199,37.6373,37.6373,57556.0
2018-12-06 14:00:00,43.26,43.51,43.18,43.35,66263.0,37.6199,37.8373,37.5503,37.6982,66263.0
2018-12-06 14:30:00,43.35,43.56,43.32,43.34,70564.0,37.6982,37.8808,37.6721,37.6895,70564.0
2018-12-06 15:00:00,43.32,43.46,43.24,43.27,73857.0,37.6721,37.7938,37.6025,37.6286,73857.0
2018-12-06 15:30:00,43.29,43.29,42.95,42.95,200761.0,37.646,37.646,37.3503,37.3503,200761.0
2018-12-07 09:30:00,42.96,42.98,42.63,42.75,68971.0,37.359,37.3764,37.072,37.1764,68971.0
2018-12-07 10:00:00,42.75,43.1,42.68,43.02,95873.0,37.1764,37.4808,37.1155,37.4112,95873.0
2018-12-07 10:30:00,43.02,43.15,42.85,42.86,125345.0,37.4112,37.5243,37.2634,37.2721,125345.0
2018-12-07 11:00:00,42.87,43.33,42.81,43.25,183022.0,37.2808,37.6808,37.2286,37.6112,183022.0
2018-12-07 11:30:00,43.26,43.43,43.14,43.43,119386.0,37.6199,37.7677,37.5156,37.7677,119386.0
2018-12-07 12:00:00,43.43,43.49,43.28,43.42,65178.0,37.7677,37.8199,37.6373,37.7591,65178.0
2018-12-07 12:30:00,43.43,43.6,43.29,43.31,152956.0,37.7677,37.9156,37.646,37.6634,152956.0
2018-12-07 13:00:00,43.32,43.62,43.23,43.57,93557.0,37.6721,37.933,37.5938,37.8895,93557.0
2018-12-07 13:30:00,43.58,43.77,43.56,43.77,41911.0,37.8982,38.0634,37.8808,38.0634,41911.0
2018-12-07 14:00:00,43.78,43.89,43.65,43.72,120725.0,38.0721,38.1678,37.9591,38.0199,120725.0
2018-12-07 14:30:00,43.7,44.02,43.69,43.99,88260.0,38.0025,38.2808,37.9938,38.2547,88260.0
2018-12-07 15:00:00,43.99,44.08,43.86,43.88,123907.0,38.2547,38.333,38.1417,38.1591,123907.0
2018-12-07 15:30:00,43.89,43.93,43.67,43.84,225848.0,38.1678,38.2026,37.9765,38.1243,225848.0
2018-12-10 09:30:00,43.78,44.14,43.66,43.97,133417.0,38.0721,38.3852,37.9678,38.2373,133417.0
2018-12-10 10:00:00,43.97,44.06,43.75,43.93,92828.0,38.2373,38.3156,38.046,38.2026,92828.0
2018-12-10 10:30:00,43.96,44.34,43.89,44.3,148542.0,38.2286,38.5591,38.1678,38.5243,148542.0
2018-12-10 11:00:00,44.34,44.65,44.33,44.47,141864.0,38.5591,38.8287,38.5504,38.6722,141864.0
2018-12-10 11:30:00,44.46,44.47,44.08,44.26,154686.0,38.6635,38.6722,38.333,38.4895,154686.0
2018-12-10 12:00:00,44.26,44.44,44.2,44.34,64596.0,38.4895,38.6461,38.4374,38.5591,64596.0
2018-12-10 12:30:00,44.33,44.34,43.96,44.07,112045.0,38.5504,38.5591,38.2286,38.3243,112045.0
2018-12-10 13:00:00,44.07,44.19,44.01,44.18,82376.0,38.3243,38.4287,38.2721,38.42,82376.0
2018-12-10 13:30:00,44.2,44.2,43.89,44.01,48304.0,38.4374,38.4374,38.1678,38.2721,48304.0
2018-12-10 14:00:00,44.01,44.16,43.92,44.06,71027.0,38.2721,38.4026,38.1939,38.3156,71027.0
2018-12-10 14:30:00,44.05,44.05,43.76,44.03,96969.0,38.3069,38.3069,38.0547,38.2895,96969.0
2018-12-10 15:00:00,44.03,44.15,44.0,44.07,40848.0,38.2895,38.3939,38.2634,38.3243,40848.0
2018-12-10 15:30:00,44.05,44.05,43.84,43.99,107499.0,38.3069,38.3069,38.1243,38.2547,107499.0
2018-12-11 09:30:00,43.39,43.59,43.34,43.41,151407.0,37.733,37.9069,37.6895,37.7504,151407.0
2018-12-11 10:00:00,43.41,43.57,43.22,43.24,69646.0,37.7504,37.8895,37.5851,37.6025,69646.0
2018-12-11 10:30:00,43.23,43.56,43.22,43.46,68975.0,37.5938,37.8808,37.5851,37.7938,68975.0
2018-12-11 11:00:00,43.48,43.7,43.41,43.67,64782.0,37.8112,38.0025,37.7504,37.9765,64782.0
2018-12-11 11:30:00,43.67,43.84,43.64,43.71,56838.0,37.9765,38.1243,37.9504,38.0112,56838.0
2018-12-11 12:00:00,43.71,44.02,43.71,43.95,37595.0,38.0112,38.2808,38.0112,38.22,37595.0
2018-12-11 12:30:00,43.96,44.01,43.85,43.92,26089.0,38.2286,38.2721,38.133,38.1939,26089.0
2018-12-11 13:00:00,43.93,44.11,43.9,44.09,41739.0,38.2026,38.3591,38.1765,38.3417,41739.0
2018-12-11 13:30:00,44.11,44.37,44.09,44.3,40872.0,38.3591,38.5852,38.3417,38.5243,40872.0
2018-12-11 14:00:00,44.32,44.33,43.98,43.99,60125.0,38.5417,38.5504,38.246,38.2547,60125.0
2018-12-11 14:30:00,43.96,44.02,43.87,43.97,66017.0,38.2286,38.2808,38.1504,38.2373,66017.0
2018-12-11 15:00:00,43.94,44.05,43.78,43.92,40154.0,38.2113,38.3069,38.0721,38.1939,40154.0
2018-12-11 15:30:00,43.96,44.06,43.81,44.05,200622.0,38.2286,38.3156,38.0982,38.3069,200622.0
2018-12-12 09:30:00,43.62,43.64,43.46,43.47,81057.0,37.933,37.9504,37.7938,37.8025,81057.0
2018-12-12 10:00:00,43.47,43.56,43.27,43.31,86278.0,37.8025,37.8808,37.6286,37.6634,86278.0
2018-12-12 10:30:00,43.32,43.42,43.04,43.13,71186.0,37.6721,37.7591,37.4286,37.5069,71186.0
2018-12-12 11:00:00,43.12,43.28,43.1,43.25,82730.0,37.4982,37.6373,37.4808,37.6112,82730.0
2018-12-12 11:30:00,43.25,43.38,43.17,43.18,69495.0,37.6112,37.7243,37.5416,37.5503,69495.0
2018-12-12 12:00:00,43.15,43.35,43.13,43.27,48610.0,37.5243,37.6982,37.5069,37.6286,48610.0
2018-12-12 12:30:00,43.26,43.34,43.13,43.17,49899.0,37.6199,37.6895,37.5069,37.5416,49899.0
2018-12-12 13:00:00,43.15,43.18,43.05,43.05,35316.0,37.5243,37.5503,37.4373,37.4373,35316.0
2018-12-12 13:30:00,43.04,43.21,43.04,43.13,24081.0,37.4286,37.5764,37.4286,37.5069,24081.0
2018-12-12 14:00:00,43.12,43.42,43.12,43.39,57998.0,37.4982,37.7591,37.4982,37.733,57998.0
2018-12-12 14:30:00,43.39,43.52,43.35,43.4,41520.0,37.733,37.846,37.6982,37.7417,41520.0
2018-12-12 15:00:00,43.42,43.53,43.34,43.52,57690.0,37.7591,37.8547,37.6895,37.846,57690.0
2018-12-12 15:30:00,43.52,43.64,43.33,43.64,127657.0,37.846,37.9504,37.6808,37.9504,127657.0
2018-12-13 09:30:00,43.52,43.89,43.38,43.8,76264.0,37.846,38.1678,37.7243,38.0895,76264.0
2018-12-13 10:00:00,43.81,43.88,43.59,43.87,134160.0,38.0982,38.1591,37.9069,38.1504,134160.0
2018-12-13 10:30:00,43.89,44.01,43.8,43.83,104928.0,38.1678,38.2721,38.0895,38.1156,104928.0
2018-12-13 11:00:00,43.83,44.06,43.78,44.04,87175.0,38.1156,38.3156,38.0721,38.2982,87175.0
2018-12-13 11:30:00,44.05,44.08,43.78,43.95,46814.0,38.3069,38.333,38.0721,38.22,46814.0
2018-12-13 12:00:00,43.98,44.17,43.95,44.17,62032.0,38.246,38.4113,38.22,38.4113,62032.0
2018-12-13 12:30:00,44.15,44.16,44.01,44.13,35919.0,38.3939,38.4026,38.2721,38.3765,35919.0
2018-12-13 13:00:00,44.14,44.23,44.11,44.15,63020.0,38.3852,38.4634,38.3591,38.3939,63020.0
2018-12-13 13:30:00,44.15,44.22,44.01,44.21,46869.0,38.3939,38.4547,38.2721,38.4461,46869.0
2018-12-13 14:00:00,44.2,44.28,44.18,44.19,47109.0,38.4374,38.5069,38.42,38.4287,47109.0
2018-12-13 14:30:00,44.19,44.32,44.19,44.21,52174.0,38.4287,38.5417,38.4287,38.4461,52174.0
2018-12-13 15:00:00,44.2,44.3,44.1,44.16,32842.0,38.4374,38.5243,38.3504,38.4026,32842.0
2018-12-13 15:30:00,44.16,44.26,44.12,44.25,172655.0,38.4026,38.4895,38.3678,38.4808,172655.0
2018-12-14 09:30:00,44.57,44.59,44.19,44.2,66120.0,38.7591,38.7765,38.4287,38.4374,66120.0
2018-12-14 10:00:00,44.19,44.35,44.12,44.32,33694.0,38.4287,38.5678,38.3678,38.5417,33694.0
2018-12-14 10:30:00,44.34,44.41,44.14,44.34,42368.0,38.5591,38.62,38.3852,38.5591,42368.0
2018-12-14 11:00:00,44.36,44.41,44.19,44.37,56420.0,38.5765,38.62,38.4287,38.5852,56420.0
2018-12-14 11:30:00,44.37,44.59,44.24,44.57,71892.0,38.5852,38.7765,38.4721,38.7591,71892.0
2018-12-14 12:00:00,44.53,44.6,44.49,44.51,23246.0,38.7243,38.7852,38.6895,38.7069,23246.0
2018-12-14 12:30:00,44.52,44.66,44.44,44.64,25346.0,38.7156,38.8374,38.6461,38.82,25346.0
2018-12-14 13:00:00,44.65,44.69,44.55,44.63,16874.0,38.8287,38.8635,38.7417,38.8113,16874.0
2018-12-14 13:30:00,44.63,44.72,44.58,44.7,31589.0,38.8113,38.8896,38.7678,38.8722,31589.0
2018-12-14 14:00:00,44.69,44.79,44.68,44.69,34327.0,38.8635,38.9504,38.8548,38.8635,34327.0
2018-12-14 14:30:00,44.7,44.94,44.7,44.84,53072.0,38.8722,39.0809,38.8722,38.9939,53072.0
2018-12-14 15:00:00,44.85,44.91,44.78,44.9,34816.0,39.0026,39.0548,38.9417,39.0461,34816.0
2018-12-14 15:30:00,44.92,45.08,44.9,44.93,122388.0,39.0635,39.2026,39.0461,39.0722,122388.0
2018-12-17 09:30:00,45.07,45.57,44.99,45.25,137094.0,39.1939,39.6287,39.1244,39.3505,137094.0
2018-12-17 10:00:00,45.25,45.35,45.12,45.19,117645.0,39.3505,39.4374,39.2374,39.2983,117645.0
2018-12-17 10:30:00,45.19,45.3,44.88,44.97,147949.0,39.2983,39.3939,39.0287,39.107,147949.0
2018-12-17 11:00:00,44.96,44.96,44.73,44.8,86426.0,39.0983,39.0983,38.8983,38.9591,86426.0
2018-12-17 11:30:00,44.78,44.94,44.7,44.75,62409.0,38.9417,39.0809,38.8722,38.9156,62409.0
2018-12-17 12:00:00,44.74,45.07,44.7,45.04,29308.0,38.907,39.1939,38.8722,39.1678,29308.0
2018-12-17 12:30:00,45.06,45.48,45.06,45.48,58080.0,39.1852,39.5505,39.1852,39.5505,58080.0
2018-12-17 13:00:00,45.49,45.53,45.3,45.37,50223.0,39.5592,39.594,39.3939,39.4548,50223.0
2018-12-17 13:30:00,45.43,45.58,45.37,45.51,53357.0,39.507,39.6374,39.4548,39.5766,53357.0
2018-12-17 14:00:00,45.54,45.65,45.5,45.64,86177.0,39.6027,39.6983,39.5679,39.6896,86177.0
2018-12-17 14:30:00,45.65,45.72,45.49,45.67,139379.0,39.6983,39.7592,39.5592,39.7157,139379.0
2018-12-17 15:00:00,45.68,45.86,45.64,45.81,114591.0,39.7244,39.8809,39.6896,39.8375,114591.0
2018-12-17 15:30:00,45.81,46.2,45.81,45.93,335927.0,39.8375,40.1766,39.8375,39.9418,335927.0
2018-12-18 09:30:00,45.53,45.63,45.21,45.23,114473.0,39.594,39.6809,39.3157,39.3331,114473.0
2018-12-18 10:00:00,45.23,45.53,45.21,45.48,109204.0,39.3331,39.594,39.3157,39.5505,109204.0
2018-12-18 10:30:00,45.48,45.66,45.37,45.61,67638.0,39.5505,39.707,39.4548,39.6635,67638.0
2018-12-18 11:00:00,45.61,45.88,45.52,45.76,57710.0,39.6635,39.8983,39.5853,39.794,57710.0
2018-12-18 11:30:00,45.72,45.76,45.59,45.72,44328.0,39.7592,39.794,39.6461,39.7592,44328.0
2018-12-18 12:00:00,45.74,45.74,45.49,45.55,43172.0,39.7766,39.7766,39.5592,39.6113,43172.0
2018-12-18 12:30:00,45.54,45.62,45.42,45.47,29377.0,39.6027,39.6722,39.4983,39.5418,29377.0
2018-12-18 13:00:00,45.46,45.71,45.46,45.71,21468.0,39.5331,39.7505,39.5331,39.7505,21468.0
2018-12-18 13:30:00,45.7,45.94,45.7,45.91,27137.0,39.7418,39.9505,39.7418,39.9244,27137.0
2018-12-18 14:00:00,45.9,45.9,45.72,45.78,49188.0,39.9157,39.9157,39.7592,39.8114,49188.0
2018-12-18 14:30:00,45.79,46.12,45.79,46.11,86578.0,39.8201,40.107,39.8201,40.0983,86578.0
2018-12-18 15:00:00,46.12,46.17,45.93,46.1,98645.0,40.107,40.1505,39.9418,40.0896,98645.0
2018-12-18 15:30:00,46.08,46.08,45.78,46.02,153433.0,40.0722,40.0722,39.8114,40.0201,153433.0
2018-12-19 09:30:00,46.0,46.0,45.66,45.82,81690.0,40.0027,40.0027,39.707,39.8461,81690.0
2018-12-19 10:00:00,45.82,45.9,45.69,45.73,43911.0,39.8461,39.9157,39.7331,39.7679,43911.0
2018-12-19 10:30:00,45.72,45.87,45.66,45.77,45124.0,39.7592,39.8896,39.707,39.8027,45124.0
2018-12-19 11:00:00,45.77,45.91,45.75,45.8,50186.0,39.8027,39.9244,39.7853,39.8288,50186.0
2018-12-19 11:30:00,45.81,45.92,45.66,45.67,38438.0,39.8375,39.9331,39.707,39.7157,38438.0
2018-12-19 12:00:00,45.67,45.69,45.52,45.54,36955.0,39.7157,39.7331,39.5853,39.6027,36955.0
2018-12-19 12:30:00,45.55,45.63,45.52,45.63,15531.0,39.6113,39.6809,39.5853,39.6809,15531.0
2018-12-19 13:00:00,45.64,45.71,45.6,45.65,25610.0,39.6896,39.7505,39.6548,39.6983,25610.0
2018-12-19 13:30:00,45.64,45.66,45.43,45.5,36872.0,39.6896,39.707,39.507,39.5679,36872.0
2018-12-19 14:00:00,45.43,46.44,45.43,45.9,222779.0,39.507,40.3853,39.507,39.9157,222779.0
2018-12-19 14:30:00,45.9,46.79,45.72,46.66,294129.0,39.9157,40.6897,39.7592,40.5766,294129.0
2018-12-19 15:00:00,46.69,47.18,46.69,47.13,308011.0,40.6027,41.0288,40.6027,40.9854,308011.0
2018-12-19 15:30:00,47.13,47.16,46.87,46.93,286228.0,40.9854,41.0114,40.7593,40.8114,286228.0
2018-12-20 09:30:00,47.08,47.3,46.85,46.99,270648.0,40.9419,41.1332,40.7419,40.8636,270648.0
2018-12-20 10:00:00,47.0,47.19,46.9,47.04,136760.0,40.8723,41.0375,40.7853,40.9071,136760.0
2018-12-20 10:30:00,47.04,47.31,46.82,47.23,427639.0,40.9071,41.1419,40.7158,41.0723,427639.0
2018-12-20 11:00:00,47.24,47.73,47.14,47.68,137716.0,41.081,41.5071,40.9941,41.4636,137716.0
2018-12-20 11:30:00,47.68,47.94,47.58,47.79,258939.0,41.4636,41.6897,41.3767,41.5593,258939.0
2018-12-20 12:00:00,47.78,47.86,47.48,47.48,255529.0,41.5506,41.6202,41.2897,41.2897,255529.0
2018-12-20 12:30:00,47.5,47.8,47.48,47.62,162211.0,41.3071,41.568,41.2897,41.4115,162211.0
2018-12-20 13:00:00,47.64,47.84,47.63,47.73,88317.0,41.4289,41.6028,41.4202,41.5071,88317.0
2018-12-20 13:30:00,47.73,47.91,47.7,47.89,100870.0,41.5071,41.6637,41.481,41.6463,100870.0
2018-12-20 14:00:00,47.88,48.28,47.87,47.94,214427.0,41.6376,41.9854,41.6289,41.6897,214427.0
2018-12-20 14:30:00,47.95,47.99,47.45,47.71,241255.0,41.6984,41.7332,41.2636,41.4897,241255.0
2018-12-20 15:00:00,47.72,47.91,47.42,47.6,217137.0,41.4984,41.6637,41.2375,41.3941,217137.0
2018-12-20 15:30:00,47.61,47.88,47.41,47.74,1013895.0,41.4028,41.6376,41.2288,41.5158,1013895.0
2018-12-21 09:30:00,47.45,48.02,47.41,47.82,195836.0,41.2636,41.7593,41.2288,41.5854,195836.0
2018-12-21 10:00:00,47.82,48.09,47.33,47.48,234535.0,41.5854,41.8202,41.1593,41.2897,234535.0
2018-12-21 10:30:00,47.47,47.73,47.46,47.72,83022.0,41.281,41.5071,41.2723,41.4984,83022.0
2018-12-21 11:00:00,47.71,48.17,47.7,47.99,118637.0,41.4897,41.8898,41.481,41.7332,118637.0
2018-12-21 11:30:00,47.96,48.29,47.94,48.27,65998.0,41.7071,41.9941,41.6897,41.9767,65998.0
2018-12-21 12:00:00,48.27,48.75,48.27,48.75,105686.0,41.9767,42.3941,41.9767,42.3941,105686.0
2018-12-21 12:30:00,48.74,48.83,48.34,48.73,183740.0,42.3854,42.4637,42.0376,42.3768,183740.0
2018-12-21 13:00:00,48.74,48.83,48.49,48.59,104874.0,42.3854,42.4637,42.168,42.255,104874.0
2018-12-21 13:30:00,48.57,48.64,48.37,48.59,122079.0,42.2376,42.2985,42.0637,42.255,122079.0
2018-12-21 14:00:00,48.63,48.78,48.53,48.66,115982.0,42.2898,42.4202,42.2028,42.3159,115982.0
2018-12-21 14:30:00,48.66,48.76,48.51,48.64,113159.0,42.3159,42.4028,42.1854,42.2985,113159.0
2018-12-21 15:00:00,48.61,48.96,48.58,48.96,102620.0,42.2724,42.5768,42.2463,42.5768,102620.0
2018-12-21 15:30:00,48.95,49.12,48.86,49.0,253451.0,42.5681,42.7159,42.4898,42.6115,253451.0
2018-12-24 09:30:00,49.29,49.71,49.13,49.6,175614.0,42.8637,43.229,42.7246,43.1333,175614.0
2018-12-24 10:00:00,49.62,49.78,49.3,49.36,388095.0,43.1507,43.2899,42.8724,42.9246,388095.0
2018-12-24 10:30:00,49.33,49.4,49.01,49.14,128732.0,42.8985,42.9594,42.6202,42.7333,128732.0
2018-12-24 11:00:00,49.13,49.33,48.95,49.24,147337.0,42.7246,42.8985,42.5681,42.8203,147337.0
2018-12-24 11:30:00,49.26,49.49,49.15,49.41,115667.0,42.8377,43.0377,42.742,42.9681,115667.0
2018-12-24 12:00:00,49.42,49.62,49.29,49.5,320550.0,42.9768,43.1507,42.8637,43.0464,320550.0
2018-12-24 12:30:00,49.46,49.93,49.42,49.91,124706.0,43.0116,43.4203,42.9768,43.4029,124706.0
2018-12-26 09:30:00,49.66,49.66,49.2,49.39,192435.0,43.3026,43.3026,42.9015,43.0672,192435.0
2018-12-26 10:00:00,49.41,49.76,49.33,49.5,160283.0,43.0846,43.3898,43.0148,43.1631,160283.0
2018-12-26 10:30:00,49.49,49.82,49.42,49.72,90211.0,43.1543,43.4421,43.0933,43.3549,90211.0
2018-12-26 11:00:00,49.71,49.8,49.35,49.35,95701.0,43.3462,43.4247,43.0323,43.0323,95701.0
2018-12-26 11:30:00,49.34,49.39,48.91,48.91,108160.0,43.0236,43.0672,42.6486,42.6486,108160.0
2018-12-26 12:00:00,48.91,48.96,48.6,48.78,157070.0,42.6486,42.6922,42.3783,42.5352,157070.0
2018-12-26 12:30:00,48.77,48.82,48.32,48.44,104205.0,42.5265,42.5701,42.1341,42.2388,104205.0
2018-12-26 13:00:00,48.43,48.67,48.38,48.63,182353.0,42.23,42.4393,42.1865,42.4044,182353.0
2018-12-26 13:30:00,48.61,48.67,48.18,48.21,71244.0,42.387,42.4393,42.0121,42.0382,71244.0
2018-12-26 14:00:00,48.2,48.36,48.16,48.28,279926.0,42.0295,42.169,41.9946,42.0993,279926.0
2018-12-26 14:30:00,48.28,48.29,48.06,48.06,75744.0,42.0993,42.108,41.9074,41.9074,75744.0
2018-12-26 15:00:00,48.06,48.11,47.76,47.76,195850.0,41.9074,41.951,41.6458,41.6458,195850.0
2018-12-26 15:30:00,47.77,47.78,47.33,47.38,226690.0,41.6545,41.6633,41.2709,41.3145,226690.0
2018-12-27 09:30:00,47.99,48.26,47.66,48.04,214150.0,41.8464,42.0818,41.5586,41.89,214150.0
2018-12-27 10:00:00,48.04,48.19,47.88,48.14,143057.0,41.89,42.0208,41.7505,41.9772,143057.0
2018-12-27 10:30:00,48.15,48.2,47.89,48.17,84885.0,41.9859,42.0295,41.7592,42.0033,84885.0
2018-12-27 11:00:00,48.18,48.3,47.91,47.92,48604.0,42.0121,42.1167,41.7766,41.7853,48604.0
2018-12-27 11:30:00,47.9,48.14,47.8,47.95,60796.0,41.7679,41.9772,41.6807,41.8115,60796.0
2018-12-27 12:00:00,47.96,48.36,47.95,48.29,42425.0,41.8202,42.169,41.8115,42.108,42425.0
2018-12-27 12:30:00,48.3,48.42,48.23,48.26,40303.0,42.1167,42.2213,42.0557,42.0818,40303.0
2018-12-27 13:00:00,48.27,48.57,48.2,48.57,45708.0,42.0905,42.3521,42.0295,42.3521,45708.0
2018-12-27 13:30:00,48.57,48.73,48.43,48.62,41499.0,42.3521,42.4916,42.23,42.3957,41499.0
2018-12-27 14:00:00,48.71,48.86,48.55,48.75,83000.0,42.4742,42.605,42.3347,42.5091,83000.0
2018-12-27 14:30:00,48.74,48.84,48.38,48.48,57938.0,42.5004,42.5876,42.1865,42.2736,57938.0
2018-12-27 15:00:00,48.44,48.61,47.92,47.92,105530.0,42.2388,42.387,41.7853,41.7853,105530.0
2018-12-27 15:30:00,47.94,48.07,47.24,47.24,295381.0,41.8028,41.9161,41.1924,41.1924,295381.0
2018-12-28 09:30:00,47.22,47.36,46.8,47.01,215863.0,41.175,41.297,40.8087,40.9918,215863.0
2018-12-28 10:00:00,46.99,47.44,46.97,47.43,159032.0,40.9744,41.3668,40.957,41.3581,159032.0
2018-12-28 10:30:00,47.44,47.54,47.15,47.38,62300.0,41.3668,41.454,41.1139,41.3145,62300.0
2018-12-28 11:00:00,47.38,47.48,47.22,47.32,115342.0,41.3145,41.4017,41.175,41.2622,115342.0
2018-12-28 11:30:00,47.34,47.36,47.13,47.25,153051.0,41.2796,41.297,41.0965,41.2011,153051.0
2018-12-28 12:00:00,47.22,47.3,47.08,47.23,45751.0,41.175,41.2447,41.0529,41.1837,45751.0
2018-12-28 12:30:00,47.22,47.34,47.11,47.34,45510.0,41.175,41.2796,41.079,41.2796,45510.0
2018-12-28 13:00:00,47.33,47.38,47.17,47.35,20386.0,41.2709,41.3145,41.1314,41.2883,20386.0
2018-12-28 13:30:00,47.36,47.45,47.15,47.18,34242.0,41.297,41.3755,41.1139,41.1401,34242.0
2018-12-28 14:00:00,47.17,47.17,46.72,46.8,135282.0,41.1314,41.1314,40.739,40.8087,135282.0
2018-12-28 14:30:00,46.76,46.8,46.34,46.42,111122.0,40.7738,40.8087,40.4076,40.4774,111122.0
2018-12-28 15:00:00,46.42,47.17,46.39,47.12,146725.0,40.4774,41.1314,40.4512,41.0878,146725.0
2018-12-28 15:30:00,47.05,47.15,46.97,47.07,370127.0,41.0267,41.1139,40.957,41.0442,370127.0
2018-12-31 09:30:00,46.76,47.1,46.68,46.97,86740.0,40.7738,41.0703,40.7041,40.957,86740.0
2018-12-31 10:00:00,46.95,47.11,46.85,47.09,76142.0,40.9395,41.079,40.8523,41.0616,76142.0
2018-12-31 10:30:00,47.11,47.27,47.0,47.23,69646.0,41.079,41.2186,40.9831,41.1837,69646.0
2018-12-31 11:00:00,47.23,47.38,47.18,47.21,72822.0,41.1837,41.3145,41.1401,41.1662,72822.0
2018-12-31 11:30:00,47.21,47.45,47.1,47.1,78461.0,41.1662,41.3755,41.0703,41.0703,78461.0
2018-12-31 12:00:00,47.14,47.2,47.07,47.08,140941.0,41.1052,41.1575,41.0442,41.0529,140941.0
2018-12-31 12:30:00,47.09,47.13,46.98,47.02,45668.0,41.0616,41.0965,40.9657,41.0006,45668.0
2018-12-31 13:00:00,47.0,47.06,46.92,46.93,33832.0,40.9831,41.0354,40.9134,40.9221,33832.0
2018-12-31 13:30:00,46.92,47.08,46.9,47.07,28150.0,40.9134,41.0529,40.8959,41.0442,28150.0
2018-12-31 14:00:00,47.1,47.18,47.05,47.14,48124.0,41.0703,41.1401,41.0267,41.1052,48124.0
2018-12-31 14:30:00,47.13,47.23,46.99,47.09,27680.0,41.0965,41.1837,40.9744,41.0616,27680.0
2018-12-31 15:00:00,47.1,47.19,46.93,46.94,48046.0,41.0703,41.1488,40.9221,40.9308,48046.0
2018-12-31 15:30:00,46.94,46.94,46.72,46.73,85565.0,40.9308,40.9308,40.739,40.7477,85565.0
2019-01-02 09:30:00,47.34,47.54,47.19,47.19,239127.0,41.2796,41.454,41.1488,41.1488,239127.0
2019-01-02 10:00:00,47.2,47.29,46.78,46.92,186981.0,41.1575,41.236,40.7913,40.9134,186981.0
2019-01-02 10:30:00,46.95,47.06,46.58,46.64,127899.0,40.9395,41.0354,40.6169,40.6692,127899.0
2019-01-02 11:00:00,46.63,46.71,46.32,46.47,64110.0,40.6605,40.7302,40.3902,40.521,64110.0
2019-01-02 11:30:00,46.47,46.7,46.29,46.7,63058.0,40.521,40.7215,40.364,40.7215,63058.0
2019-01-02 12:00:00,46.69,46.95,46.67,46.87,31426.0,40.7128,40.9395,40.6954,40.8698,31426.0
2019-01-02 12:30:00,46.88,46.89,46.57,46.6,55186.0,40.8785,40.8872,40.6082,40.6343,55186.0
2019-01-02 13:00:00,46.58,46.59,46.43,46.5,41814.0,40.6169,40.6256,40.4861,40.5471,41814.0
2019-01-02 13:30:00,46.5,46.59,46.37,46.37,39483.0,40.5471,40.6256,40.4338,40.4338,39483.0
2019-01-02 14:00:00,46.38,46.62,46.38,46.53,73589.0,40.4425,40.6518,40.4425,40.5733,73589.0
2019-01-02 14:30:00,46.52,46.6,46.4,46.57,27625.0,40.5646,40.6343,40.4599,40.6082,27625.0
2019-01-02 15:00:00,46.57,46.77,46.5,46.75,68613.0,40.6082,40.7826,40.5471,40.7651,68613.0
2019-01-02 15:30:00,46.75,46.81,46.45,46.45,111801.0,40.7651,40.8174,40.5035,40.5035,111801.0
2019-01-03 09:30:00,46.74,47.18,46.65,47.0,74446.0,40.7564,41.1401,40.6779,40.9831,74446.0
2019-01-03 10:00:00,47.09,47.5,47.08,47.19,125005.0,41.0616,41.4191,41.0529,41.1488,125005.0
2019-01-03 10:30:00,47.21,47.47,47.09,47.11,67647.0,41.1662,41.3929,41.0616,41.079,67647.0
2019-01-03 11:00:00,47.09,47.14,46.73,46.91,74604.0,41.0616,41.1052,40.7477,40.9046,74604.0
2019-01-03 11:30:00,46.88,46.89,46.48,46.59,85976.0,40.8785,40.8872,40.5297,40.6256,85976.0
2019-01-03 12:00:00,46.61,46.8,46.57,46.73,108109.0,40.643,40.8087,40.6082,40.7477,108109.0
2019-01-03 12:30:00,46.7,46.86,46.62,46.69,35159.0,40.7215,40.861,40.6518,40.7128,35159.0
2019-01-03 13:00:00,46.7,47.11,46.7,47.0,121984.0,40.7215,41.079,40.7215,40.9831,121984.0
2019-01-03 13:30:00,47.02,47.06,46.78,47.02,64637.0,41.0006,41.0354,40.7913,41.0006,64637.0
2019-01-03 14:00:00,47.03,47.06,46.9,46.92,97282.0,41.0093,41.0354,40.8959,40.9134,97282.0
2019-01-03 14:30:00,46.89,47.21,46.85,47.12,56039.0,40.8872,41.1662,40.8523,41.0878,56039.0
2019-01-03 15:00:00,47.11,47.26,47.09,47.21,48549.0,41.079,41.2098,41.0616,41.1662,48549.0
2019-01-03 15:30:00,47.21,47.33,47.05,47.32,86814.0,41.1662,41.2709,41.0267,41.2622,86814.0
2019-01-04 09:30:00,46.7,46.78,46.18,46.29,124129.0,40.7215,40.7913,40.2681,40.364,124129.0
2019-01-04 10:00:00,46.26,46.26,45.67,45.68,146986.0,40.3378,40.3378,39.8234,39.8321,146986.0
2019-01-04 10:30:00,45.67,45.9,45.62,45.74,125048.0,39.8234,40.0239,39.7798,39.8844,125048.0
2019-01-04 11:00:00,45.73,45.9,45.54,45.84,50662.0,39.8757,40.0239,39.71,39.9716,50662.0
2019-01-04 11:30:00,45.84,46.02,45.68,45.74,70500.0,39.9716,40.1286,39.8321,39.8844,70500.0
2019-01-04 12:00:00,45.74,45.9,45.62,45.7,34220.0,39.8844,40.0239,39.7798,39.8495,34220.0
2019-01-04 12:30:00,45.7,45.81,45.56,45.61,117917.0,39.8495,39.9455,39.7275,39.7711,117917.0
2019-01-04 13:00:00,45.6,45.6,45.42,45.53,76665.0,39.7623,39.7623,39.6054,39.7013,76665.0
2019-01-04 13:30:00,45.52,45.68,45.43,45.57,88350.0,39.6926,39.8321,39.6141,39.7362,88350.0
2019-01-04 14:00:00,45.56,45.68,45.52,45.52,64052.0,39.7275,39.8321,39.6926,39.6926,64052.0
2019-01-04 14:30:00,45.51,45.65,45.42,45.65,47310.0,39.6839,39.8059,39.6054,39.8059,47310.0
2019-01-04 15:00:00,45.66,45.67,45.49,45.63,166796.0,39.8147,39.8234,39.6664,39.7885,166796.0
2019-01-04 15:30:00,45.61,45.64,45.52,45.55,189847.0,39.7711,39.7972,39.6926,39.7187,189847.0
2019-01-07 09:30:00,45.51,45.7,45.28,45.33,93829.0,39.6839,39.8495,39.4833,39.5269,93829.0
2019-01-07 10:00:00,45.37,45.39,45.1,45.19,183774.0,39.5618,39.5792,39.3264,39.4048,183774.0
2019-01-07 10:30:00,45.19,45.22,44.89,44.94,40455.0,39.4048,39.431,39.1432,39.1868,40455.0
2019-01-07 11:00:00,44.99,44.99,44.83,44.88,47375.0,39.2304,39.2304,39.0909,39.1345,47375.0
2019-01-07 11:30:00,44.89,44.94,44.62,44.62,63642.0,39.1432,39.1868,38.9078,38.9078,63642.0
2019-01-07 12:00:00,44.63,44.85,44.6,44.7,31629.0,38.9165,39.1084,38.8904,38.9776,31629.0
2019-01-07 12:30:00,44.69,44.76,44.63,44.7,71311.0,38.9688,39.0299,38.9165,38.9776,71311.0
2019-01-07 13:00:00,44.69,44.7,44.52,44.56,29621.0,38.9688,38.9776,38.8206,38.8555,29621.0
2019-01-07 13:30:00,44.55,44.73,44.49,44.72,29549.0,38.8468,39.0037,38.7944,38.995,29549.0
2019-01-07 14:00:00,44.72,44.78,44.65,44.73,57802.0,38.995,39.0473,38.934,39.0037,57802.0
2019-01-07 14:30:00,44.77,44.98,44.73,44.95,42133.0,39.0386,39.2217,39.0037,39.1956,42133.0
2019-01-07 15:00:00,44.96,44.96,44.69,44.69,21724.0,39.2043,39.2043,38.9688,38.9688,21724.0
2019-01-07 15:30:00,44.73,44.8,44.68,44.74,131808.0,39.0037,39.0648,38.9601,39.0124,131808.0
2019-01-08 09:30:00,44.33,44.56,44.26,44.54,207067.0,38.6549,38.8555,38.5939,38.838,207067.0
2019-01-08 10:00:00,44.51,44.69,44.36,44.61,52806.0,38.8119,38.9688,38.6811,38.8991,52806.0
2019-01-08 10:30:00,44.6,44.81,44.58,44.67,50568.0,38.8904,39.0735,38.8729,38.9514,50568.0
2019-01-08 11:00:00,44.67,44.68,44.42,44.47,61683.0,38.9514,38.9601,38.7334,38.777,61683.0
2019-01-08 11:30:00,44.5,44.6,44.33,44.33,74922.0,38.8032,38.8904,38.6549,38.6549,74922.0
2019-01-08 12:00:00,44.32,44.33,44.19,44.25,39268.0,38.6462,38.6549,38.5328,38.5852,39268.0
2019-01-08 12:30:00,44.24,44.38,44.22,44.3,93258.0,38.5764,38.6985,38.559,38.6288,93258.0
2019-01-08 13:00:00,44.31,44.31,44.2,44.23,22828.0,38.6375,38.6375,38.5416,38.5677,22828.0
2019-01-08 13:30:00,44.23,44.26,44.13,44.16,40743.0,38.5677,38.5939,38.4805,38.5067,40743.0
2019-01-08 14:00:00,44.19,44.24,44.15,44.23,27110.0,38.5328,38.5764,38.498,38.5677,27110.0
2019-01-08 14:30:00,44.25,44.25,44.19,44.22,46192.0,38.5852,38.5852,38.5328,38.559,46192.0
2019-01-08 15:00:00,44.23,44.29,44.16,44.18,59328.0,38.5677,38.62,38.5067,38.5241,59328.0
2019-01-08 15:30:00,44.15,44.17,44.06,44.09,114528.0,38.498,38.5154,38.4195,38.4457,114528.0
2019-01-09 09:30:00,43.9,44.01,43.77,43.81,71131.0,38.28,38.3759,38.1666,38.2015,71131.0
2019-01-09 10:00:00,43.81,43.92,43.73,43.77,51341.0,38.2015,38.2974,38.1317,38.1666,51341.0
2019-01-09 10:30:00,43.76,44.11,43.76,44.02,119033.0,38.1579,38.4631,38.1579,38.3846,119033.0
2019-01-09 11:00:00,44.04,44.04,43.78,43.81,28125.0,38.4021,38.4021,38.1753,38.2015,28125.0
2019-01-09 11:30:00,43.81,43.89,43.73,43.89,64037.0,38.2015,38.2713,38.1317,38.2713,64037.0
2019-01-09 12:00:00,43.89,43.89,43.74,43.75,15405.0,38.2713,38.2713,38.1405,38.1492,15405.0
2019-01-09 12:30:00,43.76,43.78,43.7,43.7,19395.0,38.1579,38.1753,38.1056,38.1056,19395.0
2019-01-09 13:00:00,43.72,43.76,43.7,43.73,16330.0,38.123,38.1579,38.1056,38.1317,16330.0
2019-01-09 13:30:00,43.71,43.83,43.71,43.81,24369.0,38.1143,38.2189,38.1143,38.2015,24369.0
2019-01-09 14:00:00,43.78,43.85,43.69,43.79,68396.0,38.1753,38.2364,38.0969,38.1841,68396.0
2019-01-09 14:30:00,43.8,43.82,43.61,43.64,10942.0,38.1928,38.2102,38.0271,38.0533,10942.0
2019-01-09 15:00:00,43.65,43.66,43.56,43.6,10731.0,38.062,38.0707,37.9835,38.0184,10731.0
2019-01-09 15:30:00,43.62,43.77,43.59,43.72,70270.0,38.0358,38.1666,38.0097,38.123,70270.0
2019-01-10 09:30:00,44.0,44.18,43.95,44.09,98312.0,38.3672,38.5241,38.3236,38.4457,98312.0
2019-01-10 10:00:00,44.1,44.11,43.88,43.88,83822.0,38.4544,38.4631,38.2625,38.2625,83822.0
2019-01-10 10:30:00,43.88,43.93,43.78,43.78,35340.0,38.2625,38.3061,38.1753,38.1753,35340.0
2019-01-10 11:00:00,43.79,43.82,43.68,43.74,22314.0,38.1841,38.2102,38.0881,38.1405,22314.0
2019-01-10 11:30:00,43.75,43.75,43.59,43.6,25087.0,38.1492,38.1492,38.0097,38.0184,25087.0
2019-01-10 12:00:00,43.61,43.67,43.56,43.58,28343.0,38.0271,38.0794,37.9835,38.0009,28343.0
2019-01-10 12:30:00,43.57,43.6,43.49,43.53,22069.0,37.9922,38.0184,37.9225,37.9573,22069.0
2019-01-10 13:00:00,43.53,43.8,43.52,43.78,57387.0,37.9573,38.1928,37.9486,38.1753,57387.0
2019-01-10 13:30:00,43.77,43.9,43.77,43.77,26441.0,38.1666,38.28,38.1666,38.1666,26441.0
2019-01-10 14:00:00,43.75,43.75,43.54,43.58,19172.0,38.1492,38.1492,37.9661,38.0009,19172.0
2019-01-10 14:30:00,43.57,43.67,43.54,43.61,22216.0,37.9922,38.0794,37.9661,38.0271,22216.0
2019-01-10 15:00:00,43.6,43.62,43.56,43.57,57528.0,38.0184,38.0358,37.9835,37.9922,57528.0
2019-01-10 15:30:00,43.57,43.59,43.48,43.51,102355.0,37.9922,38.0097,37.9137,37.9399,102355.0
2019-01-11 09:30:00,43.66,43.78,43.63,43.68,74138.0,38.0707,38.1753,38.0445,38.0881,74138.0
2019-01-11 10:00:00,43.69,43.78,43.56,43.77,39843.0,38.0969,38.1753,37.9835,38.1666,39843.0
2019-01-11 10:30:00,43.78,43.78,43.62,43.62,40424.0,38.1753,38.1753,38.0358,38.0358,40424.0
2019-01-11 11:00:00,43.63,43.79,43.63,43.73,68667.0,38.0445,38.1841,38.0445,38.1317,68667.0
2019-01-11 11:30:00,43.75,43.76,43.61,43.63,45969.0,38.1492,38.1579,38.0271,38.0445,45969.0
2019-01-11 12:00:00,43.61,43.63,43.53,43.56,45145.0,38.0271,38.0445,37.9573,37.9835,45145.0
2019-01-11 12:30:00,43.54,43.55,43.41,43.43,73274.0,37.9661,37.9748,37.8527,37.8701,73274.0
2019-01-11 13:00:00,43.43,43.54,43.42,43.53,12938.0,37.8701,37.9661,37.8614,37.9573,12938.0
2019-01-11 13:30:00,43.52,43.54,43.47,43.48,12952.0,37.9486,37.9661,37.905,37.9137,12952.0
2019-01-11 14:00:00,43.49,43.5,43.43,43.44,14789.0,37.9225,37.9312,37.8701,37.8789,14789.0
2019-01-11 14:30:00,43.43,43.54,43.43,43.52,10353.0,37.8701,37.9661,37.8701,37.9486,10353.0
2019-01-11 15:00:00,43.53,43.54,43.43,43.53,10813.0,37.9573,37.9661,37.8701,37.9573,10813.0
2019-01-11 15:30:00,43.52,43.54,43.41,43.47,66816.0,37.9486,37.9661,37.8527,37.905,66816.0
2019-01-14 09:30:00,43.77,43.86,43.65,43.74,52531.0,38.1666,38.2451,38.062,38.1405,52531.0
2019-01-14 10:00:00,43.75,43.76,43.62,43.7,21163.0,38.1492,38.1579,38.0358,38.1056,21163.0
2019-01-14 10:30:00,43.7,43.8,43.62,43.65,36228.0,38.1056,38.1928,38.0358,38.062,36228.0
2019-01-14 11:00:00,43.67,43.96,43.65,43.87,40506.0,38.0794,38.3323,38.062,38.2538,40506.0
2019-01-14 11:30:00,43.89,43.92,43.7,43.86,60126.0,38.2713,38.2974,38.1056,38.2451,60126.0
2019-01-14 12:00:00,43.87,43.88,43.64,43.67,29941.0,38.2538,38.2625,38.0533,38.0794,29941.0
2019-01-14 12:30:00,43.66,43.69,43.6,43.63,10064.0,38.0707,38.0969,38.0184,38.0445,10064.0
2019-01-14 13:00:00,43.62,43.69,43.59,43.62,20134.0,38.0358,38.0969,38.0097,38.0358,20134.0
2019-01-14 13:30:00,43.61,43.61,43.57,43.6,6700.0,38.0271,38.0271,37.9922,38.0184,6700.0
2019-01-14 14:00:00,43.61,43.7,43.59,43.68,55461.0,38.0271,38.1056,38.0097,38.0881,55461.0
2019-01-14 14:30:00,43.67,43.7,43.64,43.65,8424.0,38.0794,38.1056,38.0533,38.062,8424.0
2019-01-14 15:00:00,43.65,43.75,43.65,43.74,31913.0,38.062,38.1492,38.062,38.1405,31913.0
2019-01-14 15:30:00,43.74,43.91,43.71,43.91,46949.0,38.1405,38.2887,38.1143,38.2887,46949.0
2019-01-15 09:30:00,43.84,43.88,43.67,43.85,42581.0,38.2277,38.2625,38.0794,38.2364,42581.0
2019-01-15 10:00:00,43.84,43.97,43.71,43.91,39102.0,38.2277,38.341,38.1143,38.2887,39102.0
2019-01-15 10:30:00,43.89,43.95,43.65,43.67,15322.0,38.2713,38.3236,38.062,38.0794,15322.0
2019-01-15 11:00:00,43.64,43.81,43.63,43.77,9251.0,38.0533,38.2015,38.0445,38.1666,9251.0
2019-01-15 11:30:00,43.76,43.8,43.63,43.63,21968.0,38.1579,38.1928,38.0445,38.0445,21968.0
2019-01-15 12:00:00,43.66,43.67,43.56,43.57,23611.0,38.0707,38.0794,37.9835,37.9922,23611.0
2019-01-15 12:30:00,43.6,43.76,43.6,43.73,26943.0,38.0184,38.1579,38.0184,38.1317,26943.0
2019-01-15 13:00:00,43.72,43.74,43.68,43.68,3843.0,38.123,38.1405,38.0881,38.0881,3843.0
2019-01-15 13:30:00,43.6,43.6,43.54,43.55,18147.0,38.0184,38.0184,37.9661,37.9748,18147.0
2019-01-15 14:00:00,43.55,43.76,43.5,43.76,46846.0,37.9748,38.1579,37.9312,38.1579,46846.0
2019-01-15 14:30:00,43.78,43.81,43.6,43.6,11520.0,38.1753,38.2015,38.0184,38.0184,11520.0
2019-01-15 15:00:00,43.58,43.59,43.53,43.55,10676.0,38.0009,38.0097,37.9573,37.9748,10676.0
2019-01-15 15:30:00,43.56,43.58,43.5,43.52,30480.0,37.9835,38.0009,37.9312,37.9486,30480.0
2019-01-16 09:30:00,43.5,43.5,43.12,43.12,34809.0,37.9312,37.9312,37.5998,37.5998,34809.0
2019-01-16 10:00:00,43.13,43.28,43.02,43.24,31911.0,37.6085,37.7393,37.5126,37.7045,31911.0
2019-01-16 10:30:00,43.21,43.4,43.1,43.11,60372.0,37.6783,37.844,37.5824,37.5911,60372.0
2019-01-16 11:00:00,43.14,43.3,43.11,43.2,59593.0,37.6173,37.7568,37.5911,37.6696,59593.0
2019-01-16 11:30:00,43.19,43.35,43.14,43.33,26587.0,37.6609,37.8004,37.6173,37.7829,26587.0
2019-01-16 12:00:00,43.29,43.36,43.29,43.3,111619.0,37.7481,37.8091,37.7481,37.7568,111619.0
2019-01-16 12:30:00,43.27,43.32,43.2,43.22,16496.0,37.7306,37.7742,37.6696,37.687,16496.0
2019-01-16 13:00:00,43.26,43.35,43.25,43.28,9328.0,37.7219,37.8004,37.7132,37.7393,9328.0
2019-01-16 13:30:00,43.24,43.28,43.22,43.25,5501.0,37.7045,37.7393,37.687,37.7132,5501.0
2019-01-16 14:00:00,43.26,43.27,43.18,43.19,15079.0,37.7219,37.7306,37.6521,37.6609,15079.0
2019-01-16 14:30:00,43.16,43.22,43.14,43.21,17014.0,37.6347,37.687,37.6173,37.6783,17014.0
2019-01-16 15:00:00,43.26,43.26,43.18,43.18,26114.0,37.7219,37.7219,37.6521,37.6521,26114.0
2019-01-16 15:30:00,43.18,43.28,43.18,43.23,19634.0,37.6521,37.7393,37.6521,37.6957,19634.0
2019-01-17 09:30:00,43.43,43.43,43.13,43.13,19047.0,37.8701,37.8701,37.6085,37.6085,19047.0
2019-01-17 10:00:00,43.12,43.24,43.09,43.12,17493.0,37.5998,37.7045,37.5737,37.5998,17493.0
2019-01-17 10:30:00,43.14,43.19,43.08,43.14,22876.0,37.6173,37.6609,37.5649,37.6173,22876.0
2019-01-17 11:00:00,43.15,43.18,43.09,43.11,24110.0,37.626,37.6521,37.5737,37.5911,24110.0
2019-01-17 11:30:00,43.12,43.13,43.01,43.03,9639.0,37.5998,37.6085,37.5039,37.5214,9639.0
2019-01-17 12:00:00,43.07,43.1,43.01,43.01,3447.0,37.5562,37.5824,37.5039,37.5039,3447.0
2019-01-17 12:30:00,43.01,43.1,43.01,43.09,14825.0,37.5039,37.5824,37.5039,37.5737,14825.0
2019-01-17 13:00:00,43.08,43.08,43.01,43.01,13165.0,37.5649,37.5649,37.5039,37.5039,13165.0
2019-01-17 13:30:00,43.01,43.03,42.99,42.99,12937.0,37.5039,37.5214,37.4865,37.4865,12937.0
2019-01-17 14:00:00,42.99,43.1,42.98,43.08,49804.0,37.4865,37.5824,37.4778,37.5649,49804.0
2019-01-17 14:30:00,43.08,43.08,42.72,42.93,63508.0,37.5649,37.5649,37.251,37.4342,63508.0
2019-01-17 15:00:00,42.94,43.02,42.84,42.84,36741.0,37.4429,37.5126,37.3557,37.3557,36741.0
2019-01-17 15:30:00,42.84,42.99,42.79,42.86,81440.0,37.3557,37.4865,37.3121,37.3731,81440.0
2019-01-18 09:30:00,42.65,42.78,42.55,42.73,75792.0,37.19,37.3034,37.1028,37.2598,75792.0
2019-01-18 10:00:00,42.75,42.82,42.58,42.65,65284.0,37.2772,37.3382,37.129,37.19,65284.0
2019-01-18 10:30:00,42.66,42.66,42.43,42.5,62149.0,37.1987,37.1987,36.9982,37.0592,62149.0
2019-01-18 11:00:00,42.5,42.54,42.4,42.44,57871.0,37.0592,37.0941,36.972,37.0069,57871.0
2019-01-18 11:30:00,42.42,42.51,42.4,42.44,76070.0,36.9894,37.0679,36.972,37.0069,76070.0
2019-01-18 12:00:00,42.4,42.44,42.27,42.29,38648.0,36.972,37.0069,36.8586,36.8761,38648.0
2019-01-18 12:30:00,42.29,42.4,42.26,42.34,26038.0,36.8761,36.972,36.8499,36.9197,26038.0
2019-01-18 13:00:00,42.34,42.46,42.3,42.45,39844.0,36.9197,37.0243,36.8848,37.0156,39844.0
2019-01-18 13:30:00,42.42,42.49,42.4,42.4,22824.0,36.9894,37.0505,36.972,36.972,22824.0
2019-01-18 14:00:00,42.4,42.47,42.4,42.45,47302.0,36.972,37.033,36.972,37.0156,47302.0
2019-01-18 14:30:00,42.46,42.55,42.44,42.46,52731.0,37.0243,37.1028,37.0069,37.0243,52731.0
2019-01-18 15:00:00,42.48,42.53,42.47,42.5,23784.0,37.0418,37.0854,37.033,37.0592,23784.0
2019-01-18 15:30:00,42.51,42.55,42.4,42.41,110415.0,37.0679,37.1028,36.972,36.9807,110415.0
2019-01-22 09:30:00,42.68,43.05,42.61,42.9,123083.0,37.2162,37.5388,37.1551,37.408,123083.0
2019-01-22 10:00:00,42.91,43.05,42.9,42.91,62854.0,37.4167,37.5388,37.408,37.4167,62854.0
2019-01-22 10:30:00,42.94,43.0,42.84,42.94,39366.0,37.4429,37.4952,37.3557,37.4429,39366.0
2019-01-22 11:00:00,42.95,42.95,42.79,42.86,122485.0,37.4516,37.4516,37.3121,37.3731,122485.0
2019-01-22 11:30:00,42.87,43.06,42.81,43.06,34020.0,37.3818,37.5475,37.3295,37.5475,34020.0
2019-01-22 12:00:00,43.06,43.1,42.99,43.05,49727.0,37.5475,37.5824,37.4865,37.5388,49727.0
2019-01-22 12:30:00,43.07,43.1,42.97,43.02,111385.0,37.5562,37.5824,37.469,37.5126,111385.0
2019-01-22 13:00:00,43.03,43.31,43.03,43.18,122257.0,37.5214,37.7655,37.5214,37.6521,122257.0
2019-01-22 13:30:00,43.19,43.19,43.05,43.09,24210.0,37.6609,37.6609,37.5388,37.5737,24210.0
2019-01-22 14:00:00,43.09,43.18,43.07,43.17,56426.0,37.5737,37.6521,37.5562,37.6434,56426.0
2019-01-22 14:30:00,43.18,43.37,43.18,43.28,100571.0,37.6521,37.8178,37.6521,37.7393,100571.0
2019-01-22 15:00:00,43.28,43.35,43.18,43.23,49328.0,37.7393,37.8004,37.6521,37.6957,49328.0
2019-01-22 15:30:00,43.23,43.34,43.09,43.13,113044.0,37.6957,37.7917,37.5737,37.6085,113044.0
2019-01-23 09:30:00,43.0,43.02,42.77,42.85,142617.0,37.4952,37.5126,37.2946,37.3644,142617.0
2019-01-23 10:00:00,42.83,43.0,42.79,43.0,68509.0,37.347,37.4952,37.3121,37.4952,68509.0
2019-01-23 10:30:00,43.0,43.17,42.94,43.14,56589.0,37.4952,37.6434,37.4429,37.6173,56589.0
2019-01-23 11:00:00,43.12,43.27,43.04,43.21,39659.0,37.5998,37.7306,37.5301,37.6783,39659.0
2019-01-23 11:30:00,43.22,43.54,43.19,43.5,78584.0,37.687,37.9661,37.6609,37.9312,78584.0
2019-01-23 12:00:00,43.49,43.57,43.43,43.46,49657.0,37.9225,37.9922,37.8701,37.8963,49657.0
2019-01-23 12:30:00,43.43,43.48,43.32,43.36,25879.0,37.8701,37.9137,37.7742,37.8091,25879.0
2019-01-23 13:00:00,43.36,43.5,43.33,43.44,104895.0,37.8091,37.9312,37.7829,37.8789,104895.0
2019-01-23 13:30:00,43.44,43.44,43.33,43.4,29290.0,37.8789,37.8789,37.7829,37.844,29290.0
2019-01-23 14:00:00,43.4,43.4,43.29,43.32,41761.0,37.844,37.844,37.7481,37.7742,41761.0
2019-01-23 14:30:00,43.34,43.47,43.31,43.38,37533.0,37.7917,37.905,37.7655,37.8265,37533.0
2019-01-23 15:00:00,43.36,43.37,43.25,43.27,14675.0,37.8091,37.8178,37.7132,37.7306,14675.0
2019-01-23 15:30:00,43.27,43.32,43.23,43.23,109092.0,37.7306,37.7742,37.6957,37.6957,109092.0
2019-01-24 09:30:00,43.29,43.31,43.13,43.16,63963.0,37.7481,37.7655,37.6085,37.6347,63963.0
2019-01-24 10:00:00,43.19,43.19,42.94,42.96,32540.0,37.6609,37.6609,37.4429,37.4603,32540.0
2019-01-24 10:30:00,42.97,43.12,42.96,43.05,31405.0,37.469,37.5998,37.4603,37.5388,31405.0
2019-01-24 11:00:00,43.07,43.17,42.98,42.99,70286.0,37.5562,37.6434,37.4778,37.4865,70286.0
2019-01-24 11:30:00,43.0,43.05,42.89,42.91,61479.0,37.4952,37.5388,37.3993,37.4167,61479.0
2019-01-24 12:00:00,42.91,43.04,42.9,43.01,17344.0,37.4167,37.5301,37.408,37.5039,17344.0
2019-01-24 12:30:00,43.01,43.09,42.97,43.06,26530.0,37.5039,37.5737,37.469,37.5475,26530.0
2019-01-24 13:00:00,43.04,43.19,43.04,43.16,33371.0,37.5301,37.6609,37.5301,37.6347,33371.0
2019-01-24 13:30:00,43.14,43.16,43.05,43.07,29443.0,37.6173,37.6347,37.5388,37.5562,29443.0
2019-01-24 14:00:00,43.06,43.11,43.0,43.01,44319.0,37.5475,37.5911,37.4952,37.5039,44319.0
2019-01-24 14:30:00,43.02,43.05,42.98,43.02,30682.0,37.5126,37.5388,37.4778,37.5126,30682.0
2019-01-24 15:00:00,42.98,42.99,42.94,42.97,15302.0,37.4778,37.4865,37.4429,37.469,15302.0
2019-01-24 15:30:00,42.96,43.02,42.94,42.97,47420.0,37.4603,37.5126,37.4429,37.469,47420.0
2019-01-25 09:30:00,42.64,42.7,42.45,42.6,74078.0,37.1813,37.2336,37.0156,37.1464,74078.0
2019-01-25 10:00:00,42.58,42.58,42.48,42.48,31894.0,37.129,37.129,37.0418,37.0418,31894.0
2019-01-25 10:30:00,42.47,42.52,42.41,42.42,205196.0,37.033,37.0766,36.9807,36.9894,205196.0
2019-01-25 11:00:00,42.41,42.51,42.39,42.46,21246.0,36.9807,37.0679,36.9633,37.0243,21246.0
2019-01-25 11:30:00,42.46,42.49,42.4,42.4,7084.0,37.0243,37.0505,36.972,36.972,7084.0
2019-01-25 12:00:00,42.42,42.53,42.42,42.45,14386.0,36.9894,37.0854,36.9894,37.0156,14386.0
2019-01-25 12:30:00,42.46,42.52,42.42,42.47,16563.0,37.0243,37.0766,36.9894,37.033,16563.0
2019-01-25 13:00:00,42.46,42.47,42.42,42.43,6496.0,37.0243,37.033,36.9894,36.9982,6496.0
2019-01-25 13:30:00,42.44,42.47,42.42,42.42,3317.0,37.0069,37.033,36.9894,36.9894,3317.0
2019-01-25 14:00:00,42.42,42.5,42.38,42.5,31025.0,36.9894,37.0592,36.9546,37.0592,31025.0
2019-01-25 14:30:00,42.49,42.51,42.4,42.42,11827.0,37.0505,37.0679,36.972,36.9894,11827.0
2019-01-25 15:00:00,42.43,42.45,42.35,42.44,36457.0,36.9982,37.0156,36.9284,37.0069,36457.0
2019-01-25 15:30:00,42.44,42.49,42.38,42.44,64134.0,37.0069,37.0505,36.9546,37.0069,64134.0
2019-01-28 09:30:00,42.81,42.92,42.78,42.87,91097.0,37.3295,37.4254,37.3034,37.3818,91097.0
2019-01-28 10:00:00,42.88,42.91,42.63,42.63,69435.0,37.3906,37.4167,37.1726,37.1726,69435.0
2019-01-28 10:30:00,42.64,42.66,42.57,42.64,60262.0,37.1813,37.1987,37.1202,37.1813,60262.0
2019-01-28 11:00:00,42.65,42.7,42.55,42.59,34508.0,37.19,37.2336,37.1028,37.1377,34508.0
2019-01-28 11:30:00,42.59,42.98,42.57,42.98,73629.0,37.1377,37.4778,37.1202,37.4778,73629.0
2019-01-28 12:00:00,42.99,42.99,42.72,42.75,20266.0,37.4865,37.4865,37.251,37.2772,20266.0
2019-01-28 12:30:00,42.73,42.77,42.7,42.74,52603.0,37.2598,37.2946,37.2336,37.2685,52603.0
2019-01-28 13:00:00,42.75,42.77,42.66,42.69,10473.0,37.2772,37.2946,37.1987,37.2249,10473.0
2019-01-28 13:30:00,42.68,42.71,42.65,42.67,12315.0,37.2162,37.2423,37.19,37.2074,12315.0
2019-01-28 14:00:00,42.66,42.82,42.65,42.78,10937.0,37.1987,37.3382,37.19,37.3034,10937.0
2019-01-28 14:30:00,42.77,42.77,42.67,42.7,13961.0,37.2946,37.2946,37.2074,37.2336,13961.0
2019-01-28 15:00:00,42.69,42.72,42.63,42.67,33892.0,37.2249,37.251,37.1726,37.2074,33892.0
2019-01-28 15:30:00,42.68,42.78,42.66,42.67,147727.0,37.2162,37.3034,37.1987,37.2074,147727.0
2019-01-29 09:30:00,42.63,42.75,42.6,42.66,24060.0,37.1726,37.2772,37.1464,37.1987,24060.0
2019-01-29 10:00:00,42.67,42.79,42.62,42.63,45428.0,37.2074,37.3121,37.1638,37.1726,45428.0
2019-01-29 10:30:00,42.64,42.85,42.61,42.82,24698.0,37.1813,37.3644,37.1551,37.3382,24698.0
2019-01-29 11:00:00,42.84,42.85,42.74,42.78,12588.0,37.3557,37.3644,37.2685,37.3034,12588.0
2019-01-29 11:30:00,42.74,42.74,42.64,42.64,7715.0,37.2685,37.2685,37.1813,37.1813,7715.0
2019-01-29 12:00:00,42.65,42.69,42.62,42.64,10845.0,37.19,37.2249,37.1638,37.1813,10845.0
2019-01-29 12:30:00,42.66,42.73,42.66,42.72,11297.0,37.1987,37.2598,37.1987,37.251,11297.0
2019-01-29 13:00:00,42.73,42.75,42.65,42.66,12664.0,37.2598,37.2772,37.19,37.1987,12664.0
2019-01-29 13:30:00,42.64,42.67,42.59,42.59,9299.0,37.1813,37.2074,37.1377,37.1377,9299.0
2019-01-29 14:00:00,42.61,42.67,42.6,42.67,10489.0,37.1551,37.2074,37.1464,37.2074,10489.0
2019-01-29 14:30:00,42.66,42.74,42.64,42.74,31006.0,37.1987,37.2685,37.1813,37.2685,31006.0
2019-01-29 15:00:00,42.75,42.76,42.66,42.68,9252.0,37.2772,37.2859,37.1987,37.2162,9252.0
2019-01-29 15:30:00,42.67,42.76,42.66,42.76,28032.0,37.2074,37.2859,37.1987,37.2859,28032.0
2019-01-30 09:30:00,42.53,42.88,42.53,42.87,51538.0,37.0854,37.3906,37.0854,37.3818,51538.0
2019-01-30 10:00:00,42.88,42.92,42.69,42.69,49310.0,37.3906,37.4254,37.2249,37.2249,49310.0
2019-01-30 10:30:00,42.7,42.7,42.56,42.6,97598.0,37.2336,37.2336,37.1115,37.1464,97598.0
2019-01-30 11:00:00,42.56,42.64,42.54,42.63,6726.0,37.1115,37.1813,37.0941,37.1726,6726.0
2019-01-30 11:30:00,42.65,42.66,42.57,42.61,10222.0,37.19,37.1987,37.1202,37.1551,10222.0
2019-01-30 12:00:00,42.58,42.58,42.47,42.49,10075.0,37.129,37.129,37.033,37.0505,10075.0
2019-01-30 12:30:00,42.5,42.59,42.5,42.54,6193.0,37.0592,37.1377,37.0592,37.0941,6193.0
2019-01-30 13:00:00,42.54,42.61,42.54,42.59,6068.0,37.0941,37.1551,37.0941,37.1377,6068.0
2019-01-30 13:30:00,42.59,42.62,42.58,42.61,6182.0,37.1377,37.1638,37.129,37.1551,6182.0
2019-01-30 14:00:00,42.57,42.57,42.26,42.35,66647.0,37.1202,37.1202,36.8499,36.9284,66647.0
2019-01-30 14:30:00,42.36,42.38,42.16,42.16,88896.0,36.9371,36.9546,36.7627,36.7627,88896.0
2019-01-30 15:00:00,42.15,42.34,42.15,42.31,23531.0,36.754,36.9197,36.754,36.8935,23531.0
2019-01-30 15:30:00,42.35,42.43,42.3,42.3,96469.0,36.9284,36.9982,36.8848,36.8848,96469.0
2019-01-31 09:30:00,42.35,42.38,42.16,42.18,22702.0,36.9284,36.9546,36.7627,36.7802,22702.0
2019-01-31 10:00:00,42.17,42.19,42.0,42.01,81046.0,36.7714,36.7889,36.6232,36.6319,81046.0
2019-01-31 10:30:00,42.0,42.05,41.93,42.03,29658.0,36.6232,36.6668,36.5622,36.6494,29658.0
2019-01-31 11:00:00,42.03,42.06,41.97,41.99,42888.0,36.6494,36.6755,36.5971,36.6145,42888.0
2019-01-31 11:30:00,41.99,42.0,41.88,41.89,15578.0,36.6145,36.6232,36.5186,36.5273,15578.0
2019-01-31 12:00:00,41.89,42.01,41.89,42.01,35503.0,36.5273,36.6319,36.5273,36.6319,35503.0
2019-01-31 12:30:00,42.0,42.09,41.97,42.06,22220.0,36.6232,36.7017,36.5971,36.6755,22220.0
2019-01-31 13:00:00,42.08,42.09,42.0,42.06,7785.0,36.693,36.7017,36.6232,36.6755,7785.0
2019-01-31 13:30:00,42.1,42.11,42.05,42.06,32097.0,36.7104,36.7191,36.6668,36.6755,32097.0
2019-01-31 14:00:00,42.07,42.07,42.01,42.05,31695.0,36.6842,36.6842,36.6319,36.6668,31695.0
2019-01-31 14:30:00,42.05,42.08,42.01,42.03,21790.0,36.6668,36.693,36.6319,36.6494,21790.0
2019-01-31 15:00:00,42.04,42.18,42.04,42.09,51871.0,36.6581,36.7802,36.6581,36.7017,51871.0
2019-01-31 15:30:00,42.08,42.11,41.92,41.97,53660.0,36.693,36.7191,36.5535,36.5971,53660.0
2019-02-01 09:30:00,41.89,42.05,41.85,42.05,29226.0,36.5273,36.6668,36.4924,36.6668,29226.0
2019-02-01 10:00:00,42.06,42.06,41.81,41.91,40788.0,36.6755,36.6755,36.4575,36.5447,40788.0
2019-02-01 10:30:00,41.88,42.03,41.82,42.02,21209.0,36.5186,36.6494,36.4663,36.6406,21209.0
2019-02-01 11:00:00,42.03,42.06,41.93,41.94,15506.0,36.6494,36.6755,36.5622,36.5709,15506.0
2019-02-01 11:30:00,41.97,41.98,41.78,41.78,9802.0,36.5971,36.6058,36.4314,36.4314,9802.0
2019-02-01 12:00:00,41.81,41.88,41.79,41.84,17073.0,36.4575,36.5186,36.4401,36.4837,17073.0
2019-02-01 12:30:00,41.86,41.98,41.86,41.92,26294.0,36.5011,36.6058,36.5011,36.5535,26294.0
2019-02-01 13:00:00,41.9,41.92,41.86,41.87,24937.0,36.536,36.5535,36.5011,36.5099,24937.0
2019-02-01 13:30:00,41.88,41.9,41.84,41.89,33214.0,36.5186,36.536,36.4837,36.5273,33214.0
2019-02-01 14:00:00,41.92,41.99,41.91,41.96,40129.0,36.5535,36.6145,36.5447,36.5883,40129.0
2019-02-01 14:30:00,41.97,42.05,41.93,42.03,12792.0,36.5971,36.6668,36.5622,36.6494,12792.0
2019-02-01 15:00:00,42.04,42.08,42.02,42.02,10584.0,36.6581,36.693,36.6406,36.6406,10584.0
2019-02-01 15:30:00,42.0,42.0,41.86,41.91,53045.0,36.6232,36.6232,36.5011,36.5447,53045.0
2019-02-04 09:30:00,41.85,41.95,41.79,41.91,33312.0,36.4924,36.5796,36.4401,36.5447,33312.0
2019-02-04 10:00:00,41.91,42.0,41.79,41.85,49355.0,36.5447,36.6232,36.4401,36.4924,49355.0
2019-02-04 10:30:00,41.85,41.85,41.71,41.75,36564.0,36.4924,36.4924,36.3703,36.4052,36564.0
2019-02-04 11:00:00,41.7,41.75,41.69,41.73,6459.0,36.3616,36.4052,36.3529,36.3878,6459.0
2019-02-04 11:30:00,41.7,41.7,41.6,41.62,30092.0,36.3616,36.3616,36.2744,36.2919,30092.0
2019-02-04 12:00:00,41.61,41.63,41.56,41.59,16074.0,36.2831,36.3006,36.2395,36.2657,16074.0
2019-02-04 12:30:00,41.61,41.62,41.57,41.6,5184.0,36.2831,36.2919,36.2483,36.2744,5184.0
2019-02-04 13:00:00,41.59,41.6,41.55,41.59,4830.0,36.2657,36.2744,36.2308,36.2657,4830.0
2019-02-04 13:30:00,41.59,41.61,41.55,41.55,5470.0,36.2657,36.2831,36.2308,36.2308,5470.0
2019-02-04 14:00:00,41.55,41.56,41.52,41.56,7369.0,36.2308,36.2395,36.2047,36.2395,7369.0
2019-02-04 14:30:00,41.56,41.57,41.54,41.54,6167.0,36.2395,36.2483,36.2221,36.2221,6167.0
2019-02-04 15:00:00,41.55,41.59,41.55,41.57,3497.0,36.2308,36.2657,36.2308,36.2483,3497.0
2019-02-04 15:30:00,41.58,41.61,41.43,41.43,38315.0,36.257,36.2831,36.1262,36.1262,38315.0
2019-02-05 09:30:00,41.4,41.42,41.27,41.28,55291.0,36.1,36.1175,35.9867,35.9954,55291.0
2019-02-05 10:00:00,41.28,41.32,41.26,41.3,10913.0,35.9954,36.0303,35.9779,36.0128,10913.0
2019-02-05 10:30:00,41.31,41.37,41.29,41.33,229475.0,36.0215,36.0739,36.0041,36.039,229475.0
2019-02-05 11:00:00,41.31,41.42,41.28,41.41,15214.0,36.0215,36.1175,35.9954,36.1087,15214.0
2019-02-05 11:30:00,41.41,41.51,41.38,41.49,29800.0,36.1087,36.1959,36.0826,36.1785,29800.0
2019-02-05 12:00:00,41.5,41.62,41.49,41.57,22953.0,36.1872,36.2919,36.1785,36.2483,22953.0
2019-02-05 12:30:00,41.55,41.6,41.48,41.6,18537.0,36.2308,36.2744,36.1698,36.2744,18537.0
2019-02-05 13:00:00,41.6,41.6,41.51,41.51,10568.0,36.2744,36.2744,36.1959,36.1959,10568.0
2019-02-05 13:30:00,41.49,41.54,41.45,41.46,7283.0,36.1785,36.2221,36.1436,36.1523,7283.0
2019-02-05 14:00:00,41.47,41.47,41.39,41.44,11566.0,36.1611,36.1611,36.0913,36.1349,11566.0
2019-02-05 14:30:00,41.43,41.44,41.38,41.38,3998.0,36.1262,36.1349,36.0826,36.0826,3998.0
2019-02-05 15:00:00,41.37,41.4,41.36,41.38,17669.0,36.0739,36.1,36.0651,36.0826,17669.0
2019-02-05 15:30:00,41.37,41.42,41.33,41.39,34770.0,36.0739,36.1175,36.039,36.0913,34770.0
2019-02-06 09:30:00,41.41,41.5,41.33,41.5,24109.0,36.1087,36.1872,36.039,36.1872,24109.0
2019-02-06 10:00:00,41.51,41.66,41.51,41.58,23148.0,36.1959,36.3267,36.1959,36.257,23148.0
2019-02-06 10:30:00,41.57,41.59,41.48,41.51,9152.0,36.2483,36.2657,36.1698,36.1959,9152.0
2019-02-06 11:00:00,41.5,41.58,41.47,41.5,28532.0,36.1872,36.257,36.1611,36.1872,28532.0
2019-02-06 11:30:00,41.5,41.5,41.4,41.44,28570.0,36.1872,36.1872,36.1,36.1349,28570.0
2019-02-06 12:00:00,41.45,41.53,41.44,41.47,12095.0,36.1436,36.2134,36.1349,36.1611,12095.0
2019-02-06 12:30:00,41.48,41.48,41.45,41.47,3999.0,36.1698,36.1698,36.1436,36.1611,3999.0
2019-02-06 13:00:00,41.47,41.47,41.42,41.44,4190.0,36.1611,36.1611,36.1175,36.1349,4190.0
2019-02-06 13:30:00,41.42,41.49,41.39,41.49,7122.0,36.1175,36.1785,36.0913,36.1785,7122.0
2019-02-06 14:00:00,41.49,41.51,41.46,41.46,30251.0,36.1785,36.1959,36.1523,36.1523,30251.0
2019-02-06 14:30:00,41.45,41.51,41.45,41.48,14637.0,36.1436,36.1959,36.1436,36.1698,14637.0
2019-02-06 15:00:00,41.48,41.49,41.45,41.46,21140.0,36.1698,36.1785,36.1436,36.1523,21140.0
2019-02-06 15:30:00,41.45,41.46,41.42,41.45,119668.0,36.1436,36.1523,36.1175,36.1436,119668.0
2019-02-07 09:30:00,41.75,41.77,41.65,41.65,52722.0,36.4052,36.4227,36.318,36.318,52722.0
2019-02-07 10:00:00,41.72,41.78,41.59,41.6,34280.0,36.3791,36.4314,36.2657,36.2744,34280.0
2019-02-07 10:30:00,41.59,41.91,41.53,41.9,196115.0,36.2657,36.5447,36.2134,36.536,196115.0
2019-02-07 11:00:00,41.9,42.03,41.89,42.01,60534.0,36.536,36.6494,36.5273,36.6319,60534.0
2019-02-07 11:30:00,42.03,42.15,41.96,42.02,60634.0,36.6494,36.754,36.5883,36.6406,60634.0
2019-02-07 12:00:00,42.05,42.12,41.94,41.94,37199.0,36.6668,36.7278,36.5709,36.5709,37199.0
2019-02-07 12:30:00,41.96,42.04,41.91,42.01,19412.0,36.5883,36.6581,36.5447,36.6319,19412.0
2019-02-07 13:00:00,41.99,41.99,41.83,41.86,15575.0,36.6145,36.6145,36.475,36.5011,15575.0
2019-02-07 13:30:00,41.84,41.85,41.78,41.81,25634.0,36.4837,36.4924,36.4314,36.4575,25634.0
2019-02-07 14:00:00,41.85,41.95,41.82,41.82,28935.0,36.4924,36.5796,36.4663,36.4663,28935.0
2019-02-07 14:30:00,41.8,41.9,41.8,41.87,47211.0,36.4488,36.536,36.4488,36.5099,47211.0
2019-02-07 15:00:00,41.85,41.91,41.83,41.83,34847.0,36.4924,36.5447,36.475,36.475,34847.0
2019-02-07 15:30:00,41.83,41.86,41.75,41.8,53075.0,36.475,36.5011,36.4052,36.4488,53075.0
2019-02-08 09:30:00,42.0,42.0,41.77,41.89,135444.0,36.6232,36.6232,36.4227,36.5273,135444.0
2019-02-08 10:00:00,41.9,41.99,41.84,41.91,18967.0,36.536,36.6145,36.4837,36.5447,18967.0
2019-02-08 10:30:00,41.94,42.02,41.89,42.02,62667.0,36.5709,36.6406,36.5273,36.6406,62667.0
2019-02-08 11:00:00,42.02,42.09,41.98,42.01,17881.0,36.6406,36.7017,36.6058,36.6319,17881.0
2019-02-08 11:30:00,42.0,42.13,41.99,42.0,25432.0,36.6232,36.7366,36.6145,36.6232,25432.0
2019-02-08 12:00:00,42.0,42.09,41.96,42.05,32379.0,36.6232,36.7017,36.5883,36.6668,32379.0
2019-02-08 12:30:00,42.04,42.04,41.94,41.96,22415.0,36.6581,36.6581,36.5709,36.5883,22415.0
2019-02-08 13:00:00,41.97,41.99,41.91,41.95,15886.0,36.5971,36.6145,36.5447,36.5796,15886.0
2019-02-08 13:30:00,41.94,41.98,41.9,41.9,21301.0,36.5709,36.6058,36.536,36.536,21301.0
2019-02-08 14:00:00,41.89,41.91,41.8,41.83,25103.0,36.5273,36.5447,36.4488,36.475,25103.0
2019-02-08 14:30:00,41.8,41.82,41.77,41.81,12138.0,36.4488,36.4663,36.4227,36.4575,12138.0
2019-02-08 15:00:00,41.83,41.85,41.77,41.79,8933.0,36.475,36.4924,36.4227,36.4401,8933.0
2019-02-08 15:30:00,41.78,41.84,41.77,41.77,27501.0,36.4314,36.4837,36.4227,36.4227,27501.0
2019-02-11 09:30:00,41.63,41.81,41.59,41.8,25476.0,36.3006,36.4575,36.2657,36.4488,25476.0
2019-02-11 10:00:00,41.8,41.8,41.61,41.67,28179.0,36.4488,36.4488,36.2831,36.3355,28179.0
2019-02-11 10:30:00,41.67,41.69,41.54,41.56,16526.0,36.3355,36.3529,36.2221,36.2395,16526.0
2019-02-11 11:00:00,41.55,41.66,41.51,41.63,23243.0,36.2308,36.3267,36.1959,36.3006,23243.0
2019-02-11 11:30:00,41.64,41.71,41.6,41.61,15764.0,36.3093,36.3703,36.2744,36.2831,15764.0
2019-02-11 12:00:00,41.57,41.57,41.5,41.5,5062.0,36.2483,36.2483,36.1872,36.1872,5062.0
2019-02-11 12:30:00,41.51,41.55,41.49,41.5,8051.0,36.1959,36.2308,36.1785,36.1872,8051.0
2019-02-11 13:00:00,41.53,41.54,41.51,41.53,8606.0,36.2134,36.2221,36.1959,36.2134,8606.0
2019-02-11 13:30:00,41.56,41.58,41.55,41.57,4434.0,36.2395,36.257,36.2308,36.2483,4434.0
2019-02-11 14:00:00,41.55,41.57,41.53,41.56,4633.0,36.2308,36.2483,36.2134,36.2395,4633.0
2019-02-11 14:30:00,41.56,41.62,41.55,41.57,28580.0,36.2395,36.2919,36.2308,36.2483,28580.0
2019-02-11 15:00:00,41.57,41.57,41.47,41.47,8999.0,36.2483,36.2483,36.1611,36.1611,8999.0
2019-02-11 15:30:00,41.49,41.51,41.4,41.42,25736.0,36.1785,36.1959,36.1,36.1175,25736.0
2019-02-12 09:30:00,41.18,41.21,41.02,41.05,59932.0,35.9082,35.9343,35.7687,35.7948,59932.0
2019-02-12 10:00:00,41.04,41.1,40.99,41.03,20062.0,35.7861,35.8384,35.7425,35.7774,20062.0
2019-02-12 10:30:00,41.06,41.1,40.9,40.91,127239.0,35.8035,35.8384,35.664,35.6728,127239.0
2019-02-12 11:00:00,40.91,40.92,40.85,40.86,26640.0,35.6728,35.6815,35.6204,35.6292,26640.0
2019-02-12 11:30:00,40.86,41.01,40.85,40.92,90429.0,35.6292,35.7599,35.6204,35.6815,90429.0
2019-02-12 12:00:00,40.94,41.01,40.91,41.01,10495.0,35.6989,35.7599,35.6728,35.7599,10495.0
2019-02-12 12:30:00,40.99,41.02,40.97,40.99,14838.0,35.7425,35.7687,35.7251,35.7425,14838.0
2019-02-12 13:00:00,41.0,41.02,40.97,40.98,19260.0,35.7512,35.7687,35.7251,35.7338,19260.0
2019-02-12 13:30:00,40.98,40.98,40.93,40.96,15395.0,35.7338,35.7338,35.6902,35.7163,15395.0
2019-02-12 14:00:00,40.95,40.99,40.93,40.96,36791.0,35.7076,35.7425,35.6902,35.7163,36791.0
2019-02-12 14:30:00,40.97,41.01,40.95,40.98,19290.0,35.7251,35.7599,35.7076,35.7338,19290.0
2019-02-12 15:00:00,40.98,40.98,40.92,40.94,25565.0,35.7338,35.7338,35.6815,35.6989,25565.0
2019-02-12 15:30:00,40.94,40.98,40.9,40.9,37658.0,35.6989,35.7338,35.664,35.664,37658.0
2019-02-13 09:30:00,40.8,40.82,40.7,40.77,65882.0,35.5768,35.5943,35.4896,35.5507,65882.0
2019-02-13 10:00:00,40.76,40.86,40.76,40.82,35396.0,35.542,35.6292,35.542,35.5943,35396.0
2019-02-13 10:30:00,40.83,40.86,40.77,40.84,14039.0,35.603,35.6292,35.5507,35.6117,14039.0
2019-02-13 11:00:00,40.82,40.91,40.78,40.91,10032.0,35.5943,35.6728,35.5594,35.6728,10032.0
2019-02-13 11:30:00,40.93,40.97,40.89,40.89,127347.0,35.6902,35.7251,35.6553,35.6553,127347.0
2019-02-13 12:00:00,40.86,40.9,40.86,40.89,12775.0,35.6292,35.664,35.6292,35.6553,12775.0
2019-02-13 12:30:00,40.9,40.95,40.87,40.93,32261.0,35.664,35.7076,35.6379,35.6902,32261.0
2019-02-13 13:00:00,40.93,40.94,40.85,40.85,23612.0,35.6902,35.6989,35.6204,35.6204,23612.0
2019-02-13 13:30:00,40.85,40.86,40.83,40.84,22189.0,35.6204,35.6292,35.603,35.6117,22189.0
2019-02-13 14:00:00,40.83,40.84,40.82,40.82,9504.0,35.603,35.6117,35.5943,35.5943,9504.0
2019-02-13 14:30:00,40.8,40.81,40.72,40.73,32621.0,35.5768,35.5856,35.5071,35.5158,32621.0
2019-02-13 15:00:00,40.73,40.73,40.71,40.71,32895.0,35.5158,35.5158,35.4984,35.4984,32895.0
2019-02-13 15:30:00,40.7,40.8,40.7,40.8,42677.0,35.4896,35.5768,35.4896,35.5768,42677.0
2019-02-14 09:30:00,41.01,41.06,40.87,40.88,135183.0,35.7599,35.8035,35.6379,35.6466,135183.0
2019-02-14 10:00:00,40.88,40.91,40.78,40.78,36723.0,35.6466,35.6728,35.5594,35.5594,36723.0
2019-02-14 10:30:00,40.8,40.94,40.75,40.79,66867.0,35.5768,35.6989,35.5332,35.5681,66867.0
2019-02-14 11:00:00,40.77,40.88,40.74,40.78,20604.0,35.5507,35.6466,35.5245,35.5594,20604.0
2019-02-14 11:30:00,40.78,40.81,40.69,40.69,20524.0,35.5594,35.5856,35.4809,35.4809,20524.0
2019-02-14 12:00:00,40.68,40.7,40.62,40.64,23975.0,35.4722,35.4896,35.4199,35.4373,23975.0
2019-02-14 12:30:00,40.63,40.66,40.62,40.63,7784.0,35.4286,35.4548,35.4199,35.4286,7784.0
2019-02-14 13:00:00,40.63,40.67,40.62,40.64,6939.0,35.4286,35.4635,35.4199,35.4373,6939.0
2019-02-14 13:30:00,40.64,40.67,40.63,40.66,9425.0,35.4373,35.4635,35.4286,35.4548,9425.0
2019-02-14 14:00:00,40.67,40.68,40.63,40.63,16514.0,35.4635,35.4722,35.4286,35.4286,16514.0
2019-02-14 14:30:00,40.64,40.66,40.6,40.65,10265.0,35.4373,35.4548,35.4024,35.446,10265.0
2019-02-14 15:00:00,40.62,40.66,40.54,40.62,30685.0,35.4199,35.4548,35.3501,35.4199,30685.0
2019-02-14 15:30:00,40.63,40.74,40.56,40.71,62248.0,35.4286,35.5245,35.3676,35.4984,62248.0
2019-02-15 09:30:00,40.44,40.58,40.34,40.38,112838.0,35.2629,35.385,35.1757,35.2106,112838.0
2019-02-15 10:00:00,40.37,40.42,40.3,40.32,189732.0,35.2019,35.2455,35.1408,35.1583,189732.0
2019-02-15 10:30:00,40.32,40.32,40.21,40.21,27744.0,35.1583,35.1583,35.0624,35.0624,27744.0
2019-02-15 11:00:00,40.22,40.3,40.18,40.19,40427.0,35.0711,35.1408,35.0362,35.0449,40427.0
2019-02-15 11:30:00,40.16,40.19,40.12,40.12,37323.0,35.0188,35.0449,34.9839,34.9839,37323.0
2019-02-15 12:00:00,40.13,40.17,40.07,40.08,32758.0,34.9926,35.0275,34.9403,34.949,32758.0
2019-02-15 12:30:00,40.09,40.11,40.06,40.09,31366.0,34.9577,34.9752,34.9316,34.9577,31366.0
2019-02-15 13:00:00,40.08,40.25,40.08,40.25,81222.0,34.949,35.0972,34.949,35.0972,81222.0
2019-02-15 13:30:00,40.25,40.25,40.15,40.17,22584.0,35.0972,35.0972,35.01,35.0275,22584.0
2019-02-15 14:00:00,40.15,40.24,40.15,40.24,12605.0,35.01,35.0885,35.01,35.0885,12605.0
2019-02-15 14:30:00,40.21,40.23,40.18,40.19,4297.0,35.0624,35.0798,35.0362,35.0449,4297.0
2019-02-15 15:00:00,40.21,40.22,40.18,40.19,18487.0,35.0624,35.0711,35.0362,35.0449,18487.0
2019-02-15 15:30:00,40.19,40.2,40.07,40.07,102012.0,35.0449,35.0536,34.9403,34.9403,102012.0
2019-02-19 09:30:00,40.24,40.24,40.07,40.08,71828.0,35.0885,35.0885,34.9403,34.949,71828.0
2019-02-19 10:00:00,40.08,40.1,40.01,40.09,15233.0,34.949,34.9664,34.888,34.9577,15233.0
2019-02-19 10:30:00,40.07,40.14,40.07,40.09,22005.0,34.9403,35.0013,34.9403,34.9577,22005.0
2019-02-19 11:00:00,40.08,40.08,39.96,40.03,44747.0,34.949,34.949,34.8444,34.9054,44747.0
2019-02-19 11:30:00,40.03,40.03,39.9,39.91,36390.0,34.9054,34.9054,34.792,34.8008,36390.0
2019-02-19 12:00:00,39.93,39.93,39.89,39.92,11614.0,34.8182,34.8182,34.7833,34.8095,11614.0
2019-02-19 12:30:00,39.92,39.95,39.91,39.91,7173.0,34.8095,34.8356,34.8008,34.8008,7173.0
2019-02-19 13:00:00,39.92,39.99,39.92,39.98,5408.0,34.8095,34.8705,34.8095,34.8618,5408.0
2019-02-19 13:30:00,39.99,40.01,39.98,39.99,15219.0,34.8705,34.888,34.8618,34.8705,15219.0
2019-02-19 14:00:00,39.99,40.0,39.88,39.89,6390.0,34.8705,34.8792,34.7746,34.7833,6390.0
2019-02-19 14:30:00,39.88,39.89,39.85,39.85,9115.0,34.7746,34.7833,34.7485,34.7485,9115.0
2019-02-19 15:00:00,39.87,39.91,39.86,39.91,4322.0,34.7659,34.8008,34.7572,34.8008,4322.0
2019-02-19 15:30:00,39.9,39.97,39.88,39.96,24462.0,34.792,34.8531,34.7746,34.8444,24462.0
2019-02-20 09:30:00,39.96,39.99,39.89,39.89,14017.0,34.8444,34.8705,34.7833,34.7833,14017.0
2019-02-20 10:00:00,39.91,39.96,39.88,39.89,6365.0,34.8008,34.8444,34.7746,34.7833,6365.0
2019-02-20 10:30:00,39.87,39.9,39.85,39.86,8654.0,34.7659,34.792,34.7485,34.7572,8654.0
2019-02-20 11:00:00,39.89,39.9,39.85,39.88,9772.0,34.7833,34.792,34.7485,34.7746,9772.0
2019-02-20 11:30:00,39.87,39.88,39.75,39.78,11030.0,34.7659,34.7746,34.6613,34.6874,11030.0
2019-02-20 12:00:00,39.79,39.91,39.79,39.91,18580.0,34.6961,34.8008,34.6961,34.8008,18580.0
2019-02-20 12:30:00,39.92,39.94,39.83,39.91,9899.0,34.8095,34.8269,34.731,34.8008,9899.0
2019-02-20 13:00:00,39.91,39.91,39.8,39.8,6716.0,34.8008,34.8008,34.7049,34.7049,6716.0
2019-02-20 13:30:00,39.81,39.83,39.79,39.82,19790.0,34.7136,34.731,34.6961,34.7223,19790.0
2019-02-20 14:00:00,39.83,39.93,39.73,39.86,288126.0,34.731,34.8182,34.6438,34.7572,288126.0
2019-02-20 14:30:00,39.86,39.86,39.77,39.78,18012.0,34.7572,34.7572,34.6787,34.6874,18012.0
2019-02-20 15:00:00,39.79,39.79,39.75,39.76,25222.0,34.6961,34.6961,34.6613,34.67,25222.0
2019-02-20 15:30:00,39.77,39.82,39.76,39.79,45891.0,34.6787,34.7223,34.67,34.6961,45891.0
2019-02-21 09:30:00,39.84,39.94,39.8,39.93,87094.0,34.7397,34.8269,34.7049,34.8182,87094.0
2019-02-21 10:00:00,39.93,40.0,39.9,39.98,53958.0,34.8182,34.8792,34.792,34.8618,53958.0
2019-02-21 10:30:00,39.96,40.04,39.9,40.04,71516.0,34.8444,34.9141,34.792,34.9141,71516.0
2019-02-21 11:00:00,40.03,40.04,39.91,40.04,135711.0,34.9054,34.9141,34.8008,34.9141,135711.0
2019-02-21 11:30:00,40.04,40.04,39.92,39.92,16197.0,34.9141,34.9141,34.8095,34.8095,16197.0
2019-02-21 12:00:00,39.91,40.0,39.91,39.99,12535.0,34.8008,34.8792,34.8008,34.8705,12535.0
2019-02-21 12:30:00,39.97,39.97,39.91,39.91,8939.0,34.8531,34.8531,34.8008,34.8008,8939.0
2019-02-21 13:00:00,39.91,39.93,39.89,39.92,33907.0,34.8008,34.8182,34.7833,34.8095,33907.0
2019-02-21 13:30:00,39.91,39.94,39.9,39.9,10666.0,34.8008,34.8269,34.792,34.792,10666.0
2019-02-21 14:00:00,39.88,40.04,39.88,40.02,5919.0,34.7746,34.9141,34.7746,34.8967,5919.0
2019-02-21 14:30:00,40.02,40.12,40.01,40.08,16152.0,34.8967,34.9839,34.888,34.949,16152.0
2019-02-21 15:00:00,40.08,40.08,40.02,40.05,21645.0,34.949,34.949,34.8967,34.9228,21645.0
2019-02-21 15:30:00,40.07,40.07,39.93,39.94,55441.0,34.9403,34.9403,34.8182,34.8269,55441.0
2019-02-22 09:30:00,39.81,39.85,39.72,39.74,107142.0,34.7136,34.7485,34.6351,34.6525,107142.0
2019-02-22 10:00:00,39.73,39.76,39.69,39.76,46834.0,34.6438,34.67,34.6089,34.67,46834.0
2019-02-22 10:30:00,39.75,39.76,39.66,39.67,34451.0,34.6613,34.67,34.5828,34.5915,34451.0
2019-02-22 11:00:00,39.67,39.69,39.61,39.63,19521.0,34.5915,34.6089,34.5392,34.5566,19521.0
2019-02-22 11:30:00,39.62,39.63,39.59,39.6,20586.0,34.5479,34.5566,34.5217,34.5305,20586.0
2019-02-22 12:00:00,39.6,39.62,39.58,39.61,7136.0,34.5305,34.5479,34.513,34.5392,7136.0
2019-02-22 12:30:00,39.63,39.66,39.62,39.65,31809.0,34.5566,34.5828,34.5479,34.5741,31809.0
2019-02-22 13:00:00,39.64,39.69,39.64,39.67,13646.0,34.5653,34.6089,34.5653,34.5915,13646.0
2019-02-22 13:30:00,39.66,39.67,39.64,39.65,14718.0,34.5828,34.5915,34.5653,34.5741,14718.0
2019-02-22 14:00:00,39.65,39.67,39.62,39.66,34626.0,34.5741,34.5915,34.5479,34.5828,34626.0
2019-02-22 14:30:00,39.65,39.75,39.65,39.71,86154.0,34.5741,34.6613,34.5741,34.6264,86154.0
2019-02-22 15:00:00,39.71,39.71,39.62,39.62,26990.0,34.6264,34.6264,34.5479,34.5479,26990.0
2019-02-22 15:30:00,39.62,39.65,39.58,39.59,63649.0,34.5479,34.5741,34.513,34.5217,63649.0
2019-02-25 09:30:00,39.36,39.36,39.26,39.28,245535.0,34.3212,34.3212,34.234,34.2514,245535.0
2019-02-25 10:00:00,39.28,39.39,39.26,39.39,26231.0,34.2514,34.3473,34.234,34.3473,26231.0
2019-02-25 10:30:00,39.4,39.45,39.27,39.29,23192.0,34.3561,34.3997,34.2427,34.2601,23192.0
2019-02-25 11:00:00,39.28,39.38,39.26,39.38,14758.0,34.2514,34.3386,34.234,34.3386,14758.0
2019-02-25 11:30:00,39.36,39.36,39.29,39.34,17233.0,34.3212,34.3212,34.2601,34.3037,17233.0
2019-02-25 12:00:00,39.35,39.42,39.35,39.41,12594.0,34.3125,34.3735,34.3125,34.3648,12594.0
2019-02-25 12:30:00,39.42,39.54,39.42,39.53,39327.0,34.3735,34.4781,34.3735,34.4694,39327.0
2019-02-25 13:00:00,39.53,39.53,39.46,39.48,26959.0,34.4694,34.4694,34.4084,34.4258,26959.0
2019-02-25 13:30:00,39.48,39.5,39.46,39.46,16063.0,34.4258,34.4433,34.4084,34.4084,16063.0
2019-02-25 14:00:00,39.46,39.48,39.44,39.47,14370.0,34.4084,34.4258,34.3909,34.4171,14370.0
2019-02-25 14:30:00,39.47,39.56,39.46,39.54,37080.0,34.4171,34.4956,34.4084,34.4781,37080.0
2019-02-25 15:00:00,39.54,39.62,39.53,39.61,49732.0,34.4781,34.5479,34.4694,34.5392,49732.0
2019-02-25 15:30:00,39.61,39.61,39.52,39.59,83599.0,34.5392,34.5392,34.4607,34.5217,83599.0
2019-02-26 09:30:00,39.65,39.68,39.6,39.66,54519.0,34.5741,34.6002,34.5305,34.5828,54519.0
2019-02-26 10:00:00,39.68,39.71,39.6,39.66,28481.0,34.6002,34.6264,34.5305,34.5828,28481.0
2019-02-26 10:30:00,39.64,39.79,39.62,39.79,18526.0,34.5653,34.6961,34.5479,34.6961,18526.0
2019-02-26 11:00:00,39.78,39.78,39.68,39.71,21657.0,34.6874,34.6874,34.6002,34.6264,21657.0
2019-02-26 11:30:00,39.71,39.79,39.7,39.78,28350.0,34.6264,34.6961,34.6177,34.6874,28350.0
2019-02-26 12:00:00,39.78,39.82,39.74,39.75,22821.0,34.6874,34.7223,34.6525,34.6613,22821.0
2019-02-26 12:30:00,39.75,39.86,39.75,39.86,33798.0,34.6613,34.7572,34.6613,34.7572,33798.0
2019-02-26 13:00:00,39.85,39.86,39.79,39.82,37645.0,34.7485,34.7572,34.6961,34.7223,37645.0
2019-02-26 13:30:00,39.83,39.86,39.83,39.85,30543.0,34.731,34.7572,34.731,34.7485,30543.0
2019-02-26 14:00:00,39.85,39.85,39.81,39.82,19515.0,34.7485,34.7485,34.7136,34.7223,19515.0
2019-02-26 14:30:00,39.82,39.82,39.74,39.76,14815.0,34.7223,34.7223,34.6525,34.67,14815.0
2019-02-26 15:00:00,39.74,39.77,39.71,39.77,24744.0,34.6525,34.6787,34.6264,34.6787,24744.0
2019-02-26 15:30:00,39.76,39.91,39.74,39.89,98522.0,34.67,34.8008,34.6525,34.7833,98522.0
2019-02-27 09:30:00,40.04,40.04,39.87,39.96,112664.0,34.9141,34.9141,34.7659,34.8444,112664.0
2019-02-27 10:00:00,39.96,40.11,39.93,40.07,103868.0,34.8444,34.9752,34.8182,34.9403,103868.0
2019-02-27 10:30:00,40.07,40.11,39.99,40.06,75068.0,34.9403,34.9752,34.8705,34.9316,75068.0
2019-02-27 11:00:00,40.06,40.08,39.93,39.94,42402.0,34.9316,34.949,34.8182,34.8269,42402.0
2019-02-27 11:30:00,39.95,39.98,39.9,39.91,48194.0,34.8356,34.8618,34.792,34.8008,48194.0
2019-02-27 12:00:00,39.9,39.94,39.88,39.89,50832.0,34.792,34.8269,34.7746,34.7833,50832.0
2019-02-27 12:30:00,39.89,39.9,39.86,39.89,35745.0,34.7833,34.792,34.7572,34.7833,35745.0
2019-02-27 13:00:00,39.9,39.9,39.81,39.84,12562.0,34.792,34.792,34.7136,34.7397,12562.0
2019-02-27 13:30:00,39.83,39.85,39.81,39.81,13341.0,34.731,34.7485,34.7136,34.7136,13341.0
2019-02-27 14:00:00,39.83,39.84,39.81,39.84,13364.0,34.731,34.7397,34.7136,34.7397,13364.0
2019-02-27 14:30:00,39.83,39.83,39.79,39.8,14158.0,34.731,34.731,34.6961,34.7049,14158.0
2019-02-27 15:00:00,39.8,39.88,39.78,39.88,11432.0,34.7049,34.7746,34.6874,34.7746,11432.0
2019-02-27 15:30:00,39.89,39.89,39.81,39.82,38575.0,34.7833,34.7833,34.7136,34.7223,38575.0
2019-02-28 09:30:00,39.87,40.02,39.87,39.99,50051.0,34.7659,34.8967,34.7659,34.8705,50051.0
2019-02-28 10:00:00,40.02,40.06,39.98,39.99,37295.0,34.8967,34.9316,34.8618,34.8705,37295.0
2019-02-28 10:30:00,39.98,40.01,39.93,39.96,15809.0,34.8618,34.888,34.8182,34.8444,15809.0
2019-02-28 11:00:00,39.95,40.01,39.87,39.89,15907.0,34.8356,34.888,34.7659,34.7833,15907.0
2019-02-28 11:30:00,39.9,39.9,39.82,39.85,26852.0,34.792,34.792,34.7223,34.7485,26852.0
2019-02-28 12:00:00,39.87,39.9,39.81,39.81,9064.0,34.7659,34.792,34.7136,34.7136,9064.0
2019-02-28 12:30:00,39.81,39.85,39.81,39.83,22271.0,34.7136,34.7485,34.7136,34.731,22271.0
2019-02-28 13:00:00,39.82,39.83,39.8,39.83,6110.0,34.7223,34.731,34.7049,34.731,6110.0
2019-02-28 13:30:00,39.82,39.83,39.79,39.82,2578.0,34.7223,34.731,34.6961,34.7223,2578.0
2019-02-28 14:00:00,39.81,39.85,39.81,39.82,15340.0,34.7136,34.7485,34.7136,34.7223,15340.0
2019-02-28 14:30:00,39.84,39.92,39.84,39.89,15727.0,34.7397,34.8095,34.7397,34.7833,15727.0
2019-02-28 15:00:00,39.91,39.93,39.9,39.9,27219.0,34.8008,34.8182,34.792,34.792,27219.0
2019-02-28 15:30:00,39.9,39.97,39.85,39.97,63436.0,34.792,34.8531,34.7485,34.8531,63436.0
2019-03-01 09:30:00,39.66,39.74,39.59,39.71,90747.0,34.5828,34.6525,34.5217,34.6264,90747.0
2019-03-01 10:00:00,39.7,39.88,39.7,39.83,58234.0,34.6177,34.7746,34.6177,34.731,58234.0
2019-03-01 10:30:00,39.84,39.88,39.79,39.8,28980.0,34.7397,34.7746,34.6961,34.7049,28980.0
2019-03-01 11:00:00,39.78,39.89,39.78,39.87,11048.0,34.6874,34.7833,34.6874,34.7659,11048.0
2019-03-01 11:30:00,39.86,39.97,39.79,39.91,24064.0,34.7572,34.8531,34.6961,34.8008,24064.0
2019-03-01 12:00:00,39.89,39.89,39.71,39.71,13975.0,34.7833,34.7833,34.6264,34.6264,13975.0
2019-03-01 12:30:00,39.71,39.72,39.69,39.71,16548.0,34.6264,34.6351,34.6089,34.6264,16548.0
2019-03-01 13:00:00,39.71,39.73,39.69,39.73,8933.0,34.6264,34.6438,34.6089,34.6438,8933.0
2019-03-01 13:30:00,39.72,39.72,39.68,39.71,7012.0,34.6351,34.6351,34.6002,34.6264,7012.0
2019-03-01 14:00:00,39.71,39.71,39.61,39.62,14849.0,34.6264,34.6264,34.5392,34.5479,14849.0
2019-03-01 14:30:00,39.6,39.63,39.59,39.62,21348.0,34.5305,34.5566,34.5217,34.5479,21348.0
2019-03-01 15:00:00,39.62,39.64,39.6,39.62,8541.0,34.5479,34.5653,34.5305,34.5479,8541.0
2019-03-01 15:30:00,39.61,39.63,39.57,39.6,46353.0,34.5392,34.5566,34.5043,34.5305,46353.0
2019-03-04 09:30:00,39.52,39.67,39.46,39.6,70375.0,34.4607,34.5915,34.4084,34.5305,70375.0
2019-03-04 10:00:00,39.61,39.69,39.56,39.58,34077.0,34.5392,34.6089,34.4956,34.513,34077.0
2019-03-04 10:30:00,39.6,39.82,39.6,39.81,24737.0,34.5305,34.7223,34.5305,34.7136,24737.0
2019-03-04 11:00:00,39.82,39.96,39.81,39.96,61283.0,34.7223,34.8444,34.7136,34.8444,61283.0
2019-03-04 11:30:00,39.97,40.14,39.93,40.12,76530.0,34.8531,35.0013,34.8182,34.9839,76530.0
2019-03-04 12:00:00,40.13,40.24,40.05,40.16,51430.0,34.9926,35.0885,34.9228,35.0188,51430.0
2019-03-04 12:30:00,40.1,40.21,40.08,40.19,19212.0,34.9664,35.0624,34.949,35.0449,19212.0
2019-03-04 13:00:00,40.19,40.25,40.09,40.09,33334.0,35.0449,35.0972,34.9577,34.9577,33334.0
2019-03-04 13:30:00,40.09,40.1,40.02,40.02,9578.0,34.9577,34.9664,34.8967,34.8967,9578.0
2019-03-04 14:00:00,40.0,40.04,39.95,39.95,22413.0,34.8792,34.9141,34.8356,34.8356,22413.0
2019-03-04 14:30:00,39.95,40.01,39.95,39.99,89985.0,34.8356,34.888,34.8356,34.8705,89985.0
2019-03-04 15:00:00,39.99,40.03,39.97,39.99,42404.0,34.8705,34.9054,34.8531,34.8705,42404.0
2019-03-04 15:30:00,40.01,40.02,39.93,39.96,57051.0,34.888,34.8967,34.8182,34.8444,57051.0
2019-03-05 09:30:00,39.95,40.18,39.93,40.11,73222.0,34.8356,35.0362,34.8182,34.9752,73222.0
2019-03-05 10:00:00,40.08,40.12,40.0,40.09,43275.0,34.949,34.9839,34.8792,34.9577,43275.0
2019-03-05 10:30:00,40.09,40.14,40.02,40.13,22320.0,34.9577,35.0013,34.8967,34.9926,22320.0
2019-03-05 11:00:00,40.11,40.13,40.03,40.05,16064.0,34.9752,34.9926,34.9054,34.9228,16064.0
2019-03-05 11:30:00,40.04,40.04,39.95,40.0,26413.0,34.9141,34.9141,34.8356,34.8792,26413.0
2019-03-05 12:00:00,40.01,40.03,39.98,40.02,8384.0,34.888,34.9054,34.8618,34.8967,8384.0
2019-03-05 12:30:00,40.02,40.08,40.02,40.04,31792.0,34.8967,34.949,34.8967,34.9141,31792.0
2019-03-05 13:00:00,40.04,40.07,39.99,40.07,83446.0,34.9141,34.9403,34.8705,34.9403,83446.0
2019-03-05 13:30:00,40.07,40.08,40.01,40.01,21333.0,34.9403,34.949,34.888,34.888,21333.0
2019-03-05 14:00:00,40.01,40.01,39.98,39.98,17226.0,34.888,34.888,34.8618,34.8618,17226.0
2019-03-05 14:30:00,39.97,40.01,39.97,39.99,10753.0,34.8531,34.888,34.8531,34.8705,10753.0
2019-03-05 15:00:00,40.0,40.11,40.0,40.11,31493.0,34.8792,34.9752,34.8792,34.9752,31493.0
2019-03-05 15:30:00,40.11,40.15,40.07,40.14,79963.0,34.9752,35.01,34.9403,35.0013,79963.0
2019-03-06 09:30:00,40.16,40.36,40.16,40.31,64083.0,35.0188,35.1932,35.0188,35.1496,64083.0
2019-03-06 10:00:00,40.31,40.41,40.29,40.41,57885.0,35.1496,35.2368,35.1321,35.2368,57885.0
2019-03-06 10:30:00,40.41,40.51,40.39,40.47,128231.0,35.2368,35.324,35.2193,35.2891,128231.0
2019-03-06 11:00:00,40.48,40.54,40.41,40.54,54680.0,35.2978,35.3501,35.2368,35.3501,54680.0
2019-03-06 11:30:00,40.52,40.63,40.51,40.6,30092.0,35.3327,35.4286,35.324,35.4024,30092.0
2019-03-06 12:00:00,40.6,40.72,40.5,40.7,44450.0,35.4024,35.5071,35.3152,35.4896,44450.0
2019-03-06 12:30:00,40.7,40.75,40.61,40.75,20140.0,35.4896,35.5332,35.4112,35.5332,20140.0
2019-03-06 13:00:00,40.74,40.89,40.73,40.88,77445.0,35.5245,35.6553,35.5158,35.6466,77445.0
2019-03-06 13:30:00,40.87,40.87,40.74,40.75,37637.0,35.6379,35.6379,35.5245,35.5332,37637.0
2019-03-06 14:00:00,40.74,40.8,40.71,40.77,45750.0,35.5245,35.5768,35.4984,35.5507,45750.0
2019-03-06 14:30:00,40.77,40.89,40.76,40.85,52560.0,35.5507,35.6553,35.542,35.6204,52560.0
2019-03-06 15:00:00,40.85,40.97,40.82,40.93,79524.0,35.6204,35.7251,35.5943,35.6902,79524.0
2019-03-06 15:30:00,40.92,40.94,40.86,40.93,84543.0,35.6815,35.6989,35.6292,35.6902,84543.0
2019-03-07 09:30:00,40.96,41.35,40.95,41.17,227686.0,35.7163,36.0564,35.7076,35.8995,227686.0
2019-03-07 10:00:00,41.17,41.28,41.11,41.12,61462.0,35.8995,35.9954,35.8471,35.8559,61462.0
2019-03-07 10:30:00,41.13,41.17,41.01,41.07,72453.0,35.8646,35.8995,35.7599,35.8123,72453.0
2019-03-07 11:00:00,41.06,41.19,41.02,41.02,42491.0,35.8035,35.9169,35.7687,35.7687,42491.0
2019-03-07 11:30:00,41.02,41.12,40.92,41.11,154909.0,35.7687,35.8559,35.6815,35.8471,154909.0
2019-03-07 12:00:00,41.12,41.21,41.09,41.12,205599.0,35.8559,35.9343,35.8297,35.8559,205599.0
2019-03-07 12:30:00,41.12,41.2,41.03,41.04,47813.0,35.8559,35.9256,35.7774,35.7861,47813.0
2019-03-07 13:00:00,41.05,41.17,41.05,41.15,42838.0,35.7948,35.8995,35.7948,35.882,42838.0
2019-03-07 13:30:00,41.14,41.23,41.13,41.22,22632.0,35.8733,35.9518,35.8646,35.9431,22632.0
2019-03-07 14:00:00,41.22,41.32,41.21,41.25,27143.0,35.9431,36.0303,35.9343,35.9692,27143.0
2019-03-07 14:30:00,41.24,41.37,41.23,41.37,58378.0,35.9605,36.0739,35.9518,36.0739,58378.0
2019-03-07 15:00:00,41.37,41.38,41.25,41.32,66083.0,36.0739,36.0826,35.9692,36.0303,66083.0
2019-03-07 15:30:00,41.31,41.34,41.21,41.31,59804.0,36.0215,36.0477,35.9343,36.0215,59804.0
2019-03-08 09:30:00,41.56,41.61,41.36,41.44,220288.0,36.2395,36.2831,36.0651,36.1349,220288.0
2019-03-08 10:00:00,41.47,41.55,41.43,41.49,76249.0,36.1611,36.2308,36.1262,36.1785,76249.0
2019-03-08 10:30:00,41.5,41.53,41.35,41.43,86594.0,36.1872,36.2134,36.0564,36.1262,86594.0
2019-03-08 11:00:00,41.44,41.47,41.3,41.34,90745.0,36.1349,36.1611,36.0128,36.0477,90745.0
2019-03-08 11:30:00,41.31,41.52,41.29,41.52,119725.0,36.0215,36.2047,36.0041,36.2047,119725.0
2019-03-08 12:00:00,41.52,41.52,41.44,41.44,20464.0,36.2047,36.2047,36.1349,36.1349,20464.0
2019-03-08 12:30:00,41.44,41.54,41.44,41.53,26810.0,36.1349,36.2221,36.1349,36.2134,26810.0
2019-03-08 13:00:00,41.52,41.52,41.46,41.48,7148.0,36.2047,36.2047,36.1523,36.1698,7148.0
2019-03-08 13:30:00,41.47,41.51,41.44,41.48,15454.0,36.1611,36.1959,36.1349,36.1698,15454.0
2019-03-08 14:00:00,41.47,41.5,41.42,41.42,6153.0,36.1611,36.1872,36.1175,36.1175,6153.0
2019-03-08 14:30:00,41.41,41.43,41.33,41.38,15422.0,36.1087,36.1262,36.039,36.0826,15422.0
2019-03-08 15:00:00,41.39,41.5,41.34,41.48,35709.0,36.0913,36.1872,36.0477,36.1698,35709.0
2019-03-08 15:30:00,41.49,41.51,41.3,41.33,133075.0,36.1785,36.1959,36.0128,36.039,133075.0
2019-03-11 09:30:00,41.2,41.24,41.06,41.11,102797.0,35.9256,35.9605,35.8035,35.8471,102797.0
2019-03-11 10:00:00,41.11,41.16,41.04,41.05,68075.0,35.8471,35.8907,35.7861,35.7948,68075.0
2019-03-11 10:30:00,41.04,41.1,40.96,40.98,62673.0,35.7861,35.8384,35.7163,35.7338,62673.0
2019-03-11 11:00:00,40.99,40.99,40.9,40.9,36112.0,35.7425,35.7425,35.664,35.664,36112.0
2019-03-11 11:30:00,40.9,40.95,40.85,40.86,14432.0,35.664,35.7076,35.6204,35.6292,14432.0
2019-03-11 12:00:00,40.87,40.87,40.77,40.78,39629.0,35.6379,35.6379,35.5507,35.5594,39629.0
2019-03-11 12:30:00,40.77,40.78,40.7,40.71,37853.0,35.5507,35.5594,35.4896,35.4984,37853.0
2019-03-11 13:00:00,40.72,40.72,40.66,40.68,31821.0,35.5071,35.5071,35.4548,35.4722,31821.0
2019-03-11 13:30:00,40.67,40.7,40.63,40.69,16287.0,35.4635,35.4896,35.4286,35.4809,16287.0
2019-03-11 14:00:00,40.69,40.76,40.69,40.73,21087.0,35.4809,35.542,35.4809,35.5158,21087.0
2019-03-11 14:30:00,40.73,40.76,40.7,40.73,76371.0,35.5158,35.542,35.4896,35.5158,76371.0
2019-03-11 15:00:00,40.74,40.76,40.69,40.73,45997.0,35.5245,35.542,35.4809,35.5158,45997.0
2019-03-11 15:30:00,40.72,40.73,40.6,40.6,112701.0,35.5071,35.5158,35.4024,35.4024,112701.0
2019-03-12 09:30:00,40.55,40.66,40.53,40.61,51252.0,35.3588,35.4548,35.3414,35.4112,51252.0
2019-03-12 10:00:00,40.61,40.69,40.61,40.64,18786.0,35.4112,35.4809,35.4112,35.4373,18786.0
2019-03-12 10:30:00,40.61,40.73,40.6,40.67,82082.0,35.4112,35.5158,35.4024,35.4635,82082.0
2019-03-12 11:00:00,40.67,40.7,40.61,40.66,200908.0,35.4635,35.4896,35.4112,35.4548,200908.0
2019-03-12 11:30:00,40.65,40.66,40.48,40.48,19117.0,35.446,35.4548,35.2978,35.2978,19117.0
2019-03-12 12:00:00,40.48,40.51,40.43,40.43,13445.0,35.2978,35.324,35.2542,35.2542,13445.0
2019-03-12 12:30:00,40.45,40.53,40.44,40.51,13563.0,35.2716,35.3414,35.2629,35.324,13563.0
2019-03-12 13:00:00,40.51,40.54,40.49,40.53,17807.0,35.324,35.3501,35.3065,35.3414,17807.0
2019-03-12 13:30:00,40.53,40.55,40.46,40.47,24791.0,35.3414,35.3588,35.2804,35.2891,24791.0
2019-03-12 14:00:00,40.49,40.52,40.48,40.52,8782.0,35.3065,35.3327,35.2978,35.3327,8782.0
2019-03-12 14:30:00,40.52,40.56,40.52,40.55,10386.0,35.3327,35.3676,35.3327,35.3588,10386.0
2019-03-12 15:00:00,40.55,40.64,40.55,40.59,21282.0,35.3588,35.4373,35.3588,35.3937,21282.0
2019-03-12 15:30:00,40.6,40.64,40.56,40.58,49225.0,35.4024,35.4373,35.3676,35.385,49225.0
2019-03-13 09:30:00,40.44,40.48,40.34,40.37,49027.0,35.2629,35.2978,35.1757,35.2019,49027.0
2019-03-13 10:00:00,40.37,40.39,40.29,40.38,46374.0,35.2019,35.2193,35.1321,35.2106,46374.0
2019-03-13 10:30:00,40.36,40.37,40.29,40.3,27312.0,35.1932,35.2019,35.1321,35.1408,27312.0
2019-03-13 11:00:00,40.29,40.29,40.24,40.24,43663.0,35.1321,35.1321,35.0885,35.0885,43663.0
2019-03-13 11:30:00,40.24,40.33,40.23,40.3,25718.0,35.0885,35.167,35.0798,35.1408,25718.0
2019-03-13 12:00:00,40.29,40.37,40.27,40.34,16578.0,35.1321,35.2019,35.1147,35.1757,16578.0
2019-03-13 12:30:00,40.35,40.37,40.3,40.32,24068.0,35.1844,35.2019,35.1408,35.1583,24068.0
2019-03-13 13:00:00,40.3,40.32,40.28,40.32,24186.0,35.1408,35.1583,35.1234,35.1583,24186.0
2019-03-13 13:30:00,40.32,40.33,40.3,40.32,10566.0,35.1583,35.167,35.1408,35.1583,10566.0
2019-03-13 14:00:00,40.31,40.32,40.3,40.32,18827.0,35.1496,35.1583,35.1408,35.1583,18827.0
2019-03-13 14:30:00,40.33,40.46,40.33,40.39,19655.0,35.167,35.2804,35.167,35.2193,19655.0
2019-03-13 15:00:00,40.39,40.44,40.37,40.42,12065.0,35.2193,35.2629,35.2019,35.2455,12065.0
2019-03-13 15:30:00,40.42,40.46,40.37,40.42,73483.0,35.2455,35.2804,35.2019,35.2455,73483.0
2019-03-14 09:30:00,40.45,40.51,40.43,40.46,82039.0,35.2716,35.324,35.2542,35.2804,82039.0
2019-03-14 10:00:00,40.48,40.63,40.46,40.53,81399.0,35.2978,35.4286,35.2804,35.3414,81399.0
2019-03-14 10:30:00,40.54,40.57,40.49,40.53,32529.0,35.3501,35.3763,35.3065,35.3414,32529.0
2019-03-14 11:00:00,40.53,40.58,40.51,40.58,47164.0,35.3414,35.385,35.324,35.385,47164.0
2019-03-14 11:30:00,40.58,40.61,40.48,40.48,34800.0,35.385,35.4112,35.2978,35.2978,34800.0
2019-03-14 12:00:00,40.5,40.5,40.45,40.47,14507.0,35.3152,35.3152,35.2716,35.2891,14507.0
2019-03-14 12:30:00,40.45,40.49,40.42,40.49,17346.0,35.2716,35.3065,35.2455,35.3065,17346.0
2019-03-14 13:00:00,40.5,40.53,40.48,40.52,56967.0,35.3152,35.3414,35.2978,35.3327,56967.0
2019-03-14 13:30:00,40.52,40.63,40.51,40.59,34973.0,35.3327,35.4286,35.324,35.3937,34973.0
2019-03-14 14:00:00,40.59,40.61,40.56,40.57,27981.0,35.3937,35.4112,35.3676,35.3763,27981.0
2019-03-14 14:30:00,40.58,40.63,40.58,40.59,28407.0,35.385,35.4286,35.385,35.3937,28407.0
2019-03-14 15:00:00,40.6,40.61,40.56,40.58,21284.0,35.4024,35.4112,35.3676,35.385,21284.0
2019-03-14 15:30:00,40.58,40.63,40.52,40.61,65295.0,35.385,35.4286,35.3327,35.4112,65295.0
2019-03-15 09:30:00,40.54,40.54,40.38,40.43,48917.0,35.3501,35.3501,35.2106,35.2542,48917.0
2019-03-15 10:00:00,40.45,40.5,40.36,40.36,26141.0,35.2716,35.3152,35.1932,35.1932,26141.0
2019-03-15 10:30:00,40.33,40.4,40.33,40.34,16278.0,35.167,35.228,35.167,35.1757,16278.0
2019-03-15 11:00:00,40.34,40.39,40.32,40.37,33970.0,35.1757,35.2193,35.1583,35.2019,33970.0
2019-03-15 11:30:00,40.38,40.42,40.3,40.37,77046.0,35.2106,35.2455,35.1408,35.2019,77046.0
2019-03-15 12:00:00,40.33,40.34,40.25,40.27,22185.0,35.167,35.1757,35.0972,35.1147,22185.0
2019-03-15 12:30:00,40.25,40.26,40.21,40.26,14344.0,35.0972,35.106,35.0624,35.106,14344.0
2019-03-15 13:00:00,40.25,40.27,40.22,40.27,16766.0,35.0972,35.1147,35.0711,35.1147,16766.0
2019-03-15 13:30:00,40.26,40.32,40.25,40.31,46921.0,35.106,35.1583,35.0972,35.1496,46921.0
2019-03-15 14:00:00,40.31,40.37,40.29,40.37,20131.0,35.1496,35.2019,35.1321,35.2019,20131.0
2019-03-15 14:30:00,40.37,40.38,40.34,40.35,12183.0,35.2019,35.2106,35.1757,35.1844,12183.0
2019-03-15 15:00:00,40.37,40.41,40.34,40.4,8492.0,35.2019,35.2368,35.1757,35.228,8492.0
2019-03-15 15:30:00,40.41,40.6,40.41,40.5,157703.0,35.2368,35.4024,35.2368,35.3152,157703.0
2019-03-18 09:30:00,40.42,40.42,40.21,40.21,40374.0,35.2455,35.2455,35.0624,35.0624,40374.0
2019-03-18 10:00:00,40.19,40.25,40.1,40.19,86089.0,35.0449,35.0972,34.9664,35.0449,86089.0
2019-03-18 10:30:00,40.19,40.25,40.07,40.07,65147.0,35.0449,35.0972,34.9403,34.9403,65147.0
2019-03-18 11:00:00,40.08,40.48,40.08,40.48,53488.0,34.949,35.2978,34.949,35.2978,53488.0
2019-03-18 11:30:00,40.48,40.56,40.4,40.45,43565.0,35.2978,35.3676,35.228,35.2716,43565.0
2019-03-18 12:00:00,40.42,40.51,40.42,40.49,11947.0,35.2455,35.324,35.2455,35.3065,11947.0
2019-03-18 12:30:00,40.49,40.52,40.36,40.38,18736.0,35.3065,35.3327,35.1932,35.2106,18736.0
2019-03-18 13:00:00,40.37,40.39,40.33,40.35,22030.0,35.2019,35.2193,35.167,35.1844,22030.0
2019-03-18 13:30:00,40.36,40.37,40.3,40.34,8126.0,35.1932,35.2019,35.1408,35.1757,8126.0
2019-03-18 14:00:00,40.34,40.35,40.32,40.34,5682.0,35.1757,35.1844,35.1583,35.1757,5682.0
2019-03-18 14:30:00,40.34,40.34,40.31,40.33,5495.0,35.1757,35.1757,35.1496,35.167,5495.0
2019-03-18 15:00:00,40.32,40.37,40.3,40.32,10662.0,35.1583,35.2019,35.1408,35.1583,10662.0
2019-03-18 15:30:00,40.33,40.33,40.2,40.23,69744.0,35.167,35.167,35.0536,35.0798,69744.0
2019-03-19 09:30:00,40.04,40.24,40.04,40.19,260319.0,34.9141,35.0885,34.9141,35.0449,260319.0
2019-03-19 10:00:00,40.18,40.31,40.14,40.3,11330.0,35.0362,35.1496,35.0013,35.1408,11330.0
2019-03-19 10:30:00,40.31,40.37,40.23,40.37,43707.0,35.1496,35.2019,35.0798,35.2019,43707.0
2019-03-19 11:00:00,40.31,40.36,40.27,40.3,19105.0,35.1496,35.1932,35.1147,35.1408,19105.0
2019-03-19 11:30:00,40.3,40.32,40.22,40.22,12840.0,35.1408,35.1583,35.0711,35.0711,12840.0
2019-03-19 12:00:00,40.22,40.22,40.11,40.13,32949.0,35.0711,35.0711,34.9752,34.9926,32949.0
2019-03-19 12:30:00,40.12,40.36,40.1,40.26,59050.0,34.9839,35.1932,34.9664,35.106,59050.0
2019-03-19 13:00:00,40.26,40.28,40.21,40.25,21018.0,35.106,35.1234,35.0624,35.0972,21018.0
2019-03-19 13:30:00,40.26,40.3,40.24,40.29,8096.0,35.106,35.1408,35.0885,35.1321,8096.0
2019-03-19 14:00:00,40.29,40.37,40.29,40.29,25593.0,35.1321,35.2019,35.1321,35.1321,25593.0
2019-03-19 14:30:00,40.29,40.33,40.26,40.33,12948.0,35.1321,35.167,35.106,35.167,12948.0
2019-03-19 15:00:00,40.34,40.48,40.31,40.45,49370.0,35.1757,35.2978,35.1496,35.2716,49370.0
2019-03-19 15:30:00,40.47,40.55,40.44,40.45,92296.0,35.2891,35.3588,35.2629,35.2716,92296.0
2019-03-20 09:30:00,40.4,40.52,40.35,40.51,49037.0,35.3203,35.4252,35.2766,35.4165,49037.0
2019-03-20 10:00:00,40.5,40.63,40.47,40.58,35409.0,35.4077,35.5214,35.3815,35.4777,35409.0
2019-03-20 10:30:00,40.58,40.63,40.54,40.58,14894.0,35.4777,35.5214,35.4427,35.4777,14894.0
2019-03-20 11:00:00,40.56,40.6,40.55,40.6,10429.0,35.4602,35.4952,35.4515,35.4952,10429.0
2019-03-20 11:30:00,40.61,40.87,40.6,40.86,50715.0,35.5039,35.7312,35.4952,35.7225,50715.0
2019-03-20 12:00:00,40.83,40.85,40.74,40.75,15299.0,35.6963,35.7137,35.6176,35.6263,15299.0
2019-03-20 12:30:00,40.75,40.9,40.74,40.74,40569.0,35.6263,35.7575,35.6176,35.6176,40569.0
2019-03-20 13:00:00,40.76,40.76,40.69,40.7,4174.0,35.6351,35.6351,35.5739,35.5826,4174.0
2019-03-20 13:30:00,40.7,40.7,40.51,40.53,35714.0,35.5826,35.5826,35.4165,35.434,35714.0
2019-03-20 14:00:00,40.5,40.52,40.27,40.33,145781.0,35.4077,35.4252,35.2067,35.2591,145781.0
2019-03-20 14:30:00,40.3,40.34,40.13,40.26,57669.0,35.2329,35.2679,35.0843,35.1979,57669.0
2019-03-20 15:00:00,40.22,40.42,40.14,40.42,23463.0,35.163,35.3378,35.093,35.3378,23463.0
2019-03-20 15:30:00,40.44,40.68,40.44,40.68,78416.0,35.3553,35.5651,35.3553,35.5651,78416.0
2019-03-21 09:30:00,40.84,40.84,40.35,40.42,122105.0,35.705,35.705,35.2766,35.3378,122105.0
2019-03-21 10:00:00,40.39,40.42,40.32,40.33,41179.0,35.3116,35.3378,35.2504,35.2591,41179.0
2019-03-21 10:30:00,40.34,40.35,40.2,40.21,28708.0,35.2679,35.2766,35.1455,35.1542,28708.0
2019-03-21 11:00:00,40.2,40.2,40.0,40.03,56208.0,35.1455,35.1455,34.9706,34.9968,56208.0
2019-03-21 11:30:00,40.08,40.12,39.96,39.98,85112.0,35.0406,35.0755,34.9356,34.9531,85112.0
2019-03-21 12:00:00,39.98,40.12,39.98,40.11,45871.0,34.9531,35.0755,34.9531,35.0668,45871.0
2019-03-21 12:30:00,40.14,40.22,40.12,40.2,68190.0,35.093,35.163,35.0755,35.1455,68190.0
2019-03-21 13:00:00,40.19,40.2,40.09,40.12,74718.0,35.1367,35.1455,35.0493,35.0755,74718.0
2019-03-21 13:30:00,40.13,40.24,40.12,40.23,99539.0,35.0843,35.1804,35.0755,35.1717,99539.0
2019-03-21 14:00:00,40.21,40.21,40.13,40.15,21631.0,35.1542,35.1542,35.0843,35.1018,21631.0
2019-03-21 14:30:00,40.16,40.19,40.07,40.19,35768.0,35.1105,35.1367,35.0318,35.1367,35768.0
2019-03-21 15:00:00,40.18,40.26,40.13,40.2,27420.0,35.128,35.1979,35.0843,35.1455,27420.0
2019-03-21 15:30:00,40.19,40.22,40.13,40.15,83422.0,35.1367,35.163,35.0843,35.1018,83422.0
2019-03-22 09:30:00,40.45,40.77,40.36,40.77,123937.0,35.364,35.6438,35.2854,35.6438,123937.0
2019-03-22 10:00:00,40.74,40.82,40.62,40.82,66241.0,35.6176,35.6875,35.5127,35.6875,66241.0
2019-03-22 10:30:00,40.8,40.99,40.73,40.99,143518.0,35.67,35.8361,35.6088,35.8361,143518.0
2019-03-22 11:00:00,40.99,41.19,40.97,41.19,138527.0,35.8361,36.011,35.8187,36.011,138527.0
2019-03-22 11:30:00,41.2,41.46,41.14,41.45,97266.0,36.0197,36.247,35.9673,36.2383,97266.0
2019-03-22 12:00:00,41.42,41.5,41.33,41.49,137034.0,36.2121,36.282,36.1334,36.2733,137034.0
2019-03-22 12:30:00,41.5,41.55,41.44,41.47,77719.0,36.282,36.3257,36.2296,36.2558,77719.0
2019-03-22 13:00:00,41.45,41.47,41.38,41.44,119897.0,36.2383,36.2558,36.1771,36.2296,119897.0
2019-03-22 13:30:00,41.43,41.52,41.37,41.52,154121.0,36.2208,36.2995,36.1684,36.2995,154121.0
2019-03-22 14:00:00,41.51,41.51,41.3,41.32,65440.0,36.2908,36.2908,36.1072,36.1246,65440.0
2019-03-22 14:30:00,41.33,41.39,41.24,41.25,56053.0,36.1334,36.1858,36.0547,36.0634,56053.0
2019-03-22 15:00:00,41.24,41.42,41.2,41.42,135185.0,36.0547,36.2121,36.0197,36.2121,135185.0
2019-03-22 15:30:00,41.42,41.64,41.41,41.63,339156.0,36.2121,36.4044,36.2033,36.3957,339156.0
2019-03-25 09:30:00,41.67,41.9,41.53,41.83,247156.0,36.4306,36.6317,36.3082,36.5705,247156.0
2019-03-25 10:00:00,41.84,41.97,41.78,41.79,135146.0,36.5793,36.6929,36.5268,36.5356,135146.0
2019-03-25 10:30:00,41.79,41.82,41.56,41.67,198779.0,36.5356,36.5618,36.3345,36.4306,198779.0
2019-03-25 11:00:00,41.67,41.67,41.17,41.17,161605.0,36.4306,36.4306,35.9935,35.9935,161605.0
2019-03-25 11:30:00,41.17,41.5,41.17,41.49,47379.0,35.9935,36.282,35.9935,36.2733,47379.0
2019-03-25 12:00:00,41.49,41.52,41.36,41.46,42200.0,36.2733,36.2995,36.1596,36.247,42200.0
2019-03-25 12:30:00,41.47,41.6,41.41,41.41,61801.0,36.2558,36.3694,36.2033,36.2033,61801.0
2019-03-25 13:00:00,41.4,41.49,41.37,41.48,13837.0,36.1946,36.2733,36.1684,36.2645,13837.0
2019-03-25 13:30:00,41.47,41.57,41.41,41.57,16001.0,36.2558,36.3432,36.2033,36.3432,16001.0
2019-03-25 14:00:00,41.57,41.68,41.55,41.64,26578.0,36.3432,36.4394,36.3257,36.4044,26578.0
2019-03-25 14:30:00,41.59,41.59,41.42,41.43,63954.0,36.3607,36.3607,36.2121,36.2208,63954.0
2019-03-25 15:00:00,41.41,41.45,41.29,41.36,28762.0,36.2033,36.2383,36.0984,36.1596,28762.0
2019-03-25 15:30:00,41.36,41.46,41.34,41.46,127372.0,36.1596,36.247,36.1421,36.247,127372.0
2019-03-26 09:30:00,41.12,41.16,40.95,40.97,74414.0,35.9498,35.9848,35.8012,35.8187,74414.0
2019-03-26 10:00:00,40.99,41.12,40.99,41.03,54227.0,35.8361,35.9498,35.8361,35.8711,54227.0
2019-03-26 10:30:00,41.02,41.09,40.76,40.82,44941.0,35.8624,35.9236,35.6351,35.6875,44941.0
2019-03-26 11:00:00,40.84,41.04,40.81,40.94,41236.0,35.705,35.8799,35.6788,35.7924,41236.0
2019-03-26 11:30:00,40.95,41.14,40.92,41.06,41855.0,35.8012,35.9673,35.7749,35.8973,41855.0
2019-03-26 12:00:00,41.06,41.18,41.01,41.13,39408.0,35.8973,36.0022,35.8536,35.9585,39408.0
2019-03-26 12:30:00,41.14,41.26,41.11,41.23,51869.0,35.9673,36.0722,35.941,36.046,51869.0
2019-03-26 13:00:00,41.23,41.24,41.11,41.17,35361.0,36.046,36.0547,35.941,35.9935,35361.0
2019-03-26 13:30:00,41.19,41.29,41.18,41.28,30268.0,36.011,36.0984,36.0022,36.0897,30268.0
2019-03-26 14:00:00,41.27,41.31,41.21,41.23,14781.0,36.0809,36.1159,36.0285,36.046,14781.0
2019-03-26 14:30:00,41.24,41.29,41.11,41.11,25338.0,36.0547,36.0984,35.941,35.941,25338.0
2019-03-26 15:00:00,41.07,41.18,41.03,41.17,19194.0,35.9061,36.0022,35.8711,35.9935,19194.0
2019-03-26 15:30:00,41.2,41.2,41.01,41.02,130631.0,36.0197,36.0197,35.8536,35.8624,130631.0
2019-03-27 09:30:00,41.08,41.2,40.94,41.2,187813.0,35.9148,36.0197,35.7924,36.0197,187813.0
2019-03-27 10:00:00,41.22,41.23,41.04,41.12,92053.0,36.0372,36.046,35.8799,35.9498,92053.0
2019-03-27 10:30:00,41.14,41.35,41.1,41.28,67441.0,35.9673,36.1509,35.9323,36.0897,67441.0
2019-03-27 11:00:00,41.27,41.53,41.27,41.53,97219.0,36.0809,36.3082,36.0809,36.3082,97219.0
2019-03-27 11:30:00,41.53,41.66,41.48,41.55,138483.0,36.3082,36.4219,36.2645,36.3257,138483.0
2019-03-27 12:00:00,41.55,41.59,41.31,41.32,138092.0,36.3257,36.3607,36.1159,36.1246,138092.0
2019-03-27 12:30:00,41.32,41.34,41.21,41.26,40289.0,36.1246,36.1421,36.0285,36.0722,40289.0
2019-03-27 13:00:00,41.3,41.37,41.15,41.19,63845.0,36.1072,36.1684,35.976,36.011,63845.0
2019-03-27 13:30:00,41.18,41.25,41.11,41.15,30328.0,36.0022,36.0634,35.941,35.976,30328.0
2019-03-27 14:00:00,41.14,41.18,41.07,41.1,49745.0,35.9673,36.0022,35.9061,35.9323,49745.0
2019-03-27 14:30:00,41.11,41.24,41.08,41.22,47069.0,35.941,36.0547,35.9148,36.0372,47069.0
2019-03-27 15:00:00,41.2,41.26,41.1,41.1,27905.0,36.0197,36.0722,35.9323,35.9323,27905.0
2019-03-27 15:30:00,41.09,41.2,41.02,41.19,131468.0,35.9236,36.0197,35.8624,36.011,131468.0
2019-03-28 09:30:00,41.08,41.08,40.79,40.8,79933.0,35.9148,35.9148,35.6613,35.67,79933.0
2019-03-28 10:00:00,40.8,40.87,40.74,40.87,87194.0,35.67,35.7312,35.6176,35.7312,87194.0
2019-03-28 10:30:00,40.87,40.95,40.81,40.95,31993.0,35.7312,35.8012,35.6788,35.8012,31993.0
2019-03-28 11:00:00,40.95,41.27,40.95,41.26,75184.0,35.8012,36.0809,35.8012,36.0722,75184.0
2019-03-28 11:30:00,41.27,41.27,41.14,41.17,49003.0,36.0809,36.0809,35.9673,35.9935,49003.0
2019-03-28 12:00:00,41.15,41.25,41.14,41.15,31790.0,35.976,36.0634,35.9673,35.976,31790.0
2019-03-28 12:30:00,41.14,41.17,41.02,41.02,16772.0,35.9673,35.9935,35.8624,35.8624,16772.0
2019-03-28 13:00:00,41.01,41.01,40.9,40.94,20204.0,35.8536,35.8536,35.7575,35.7924,20204.0
2019-03-28 13:30:00,40.94,40.96,40.88,40.89,17082.0,35.7924,35.8099,35.74,35.7487,17082.0
2019-03-28 14:00:00,40.89,40.92,40.87,40.89,26165.0,35.7487,35.7749,35.7312,35.7487,26165.0
2019-03-28 14:30:00,40.9,41.01,40.9,40.98,17682.0,35.7575,35.8536,35.7575,35.8274,17682.0
2019-03-28 15:00:00,40.9,40.93,40.83,40.88,28179.0,35.7575,35.7837,35.6963,35.74,28179.0
2019-03-28 15:30:00,40.89,40.9,40.81,40.82,177436.0,35.7487,35.7575,35.6788,35.6875,177436.0
2019-03-29 09:30:00,40.53,40.68,40.5,40.55,87312.0,35.434,35.5651,35.4077,35.4515,87312.0
2019-03-29 10:00:00,40.55,40.61,40.47,40.51,33677.0,35.4515,35.5039,35.3815,35.4165,33677.0
2019-03-29 10:30:00,40.52,40.71,40.5,40.7,41267.0,35.4252,35.5913,35.4077,35.5826,41267.0
2019-03-29 11:00:00,40.7,40.77,40.68,40.7,72254.0,35.5826,35.6438,35.5651,35.5826,72254.0
2019-03-29 11:30:00,40.7,40.8,40.66,40.79,26140.0,35.5826,35.67,35.5476,35.6613,26140.0
2019-03-29 12:00:00,40.8,40.88,40.79,40.81,50949.0,35.67,35.74,35.6613,35.6788,50949.0
2019-03-29 12:30:00,40.81,40.83,40.72,40.73,48180.0,35.6788,35.6963,35.6001,35.6088,48180.0
2019-03-29 13:00:00,40.74,40.83,40.73,40.8,13406.0,35.6176,35.6963,35.6088,35.67,13406.0
2019-03-29 13:30:00,40.8,40.96,40.77,40.79,309043.0,35.67,35.8099,35.6438,35.6613,309043.0
2019-03-29 14:00:00,40.79,40.81,40.69,40.71,25976.0,35.6613,35.6788,35.5739,35.5913,25976.0
2019-03-29 14:30:00,40.71,40.73,40.63,40.66,69536.0,35.5913,35.6088,35.5214,35.5476,69536.0
2019-03-29 15:00:00,40.65,40.76,40.62,40.74,46952.0,35.5389,35.6351,35.5127,35.6176,46952.0
2019-03-29 15:30:00,40.73,40.77,40.66,40.71,518618.0,35.6088,35.6438,35.5476,35.5913,518618.0
2019-04-01 09:30:00,40.36,40.52,40.33,40.42,153856.0,35.2854,35.4252,35.2591,35.3378,153856.0
2019-04-01 10:00:00,40.42,40.42,40.22,40.3,167399.0,35.3378,35.3378,35.163,35.2329,167399.0
2019-04-01 10:30:00,40.29,40.42,40.23,40.37,53826.0,35.2242,35.3378,35.1717,35.2941,53826.0
2019-04-01 11:00:00,40.37,40.48,40.33,40.41,42726.0,35.2941,35.3903,35.2591,35.3291,42726.0
2019-04-01 11:30:00,40.43,40.53,40.43,40.44,22161.0,35.3465,35.434,35.3465,35.3553,22161.0
2019-04-01 12:00:00,40.44,40.48,40.4,40.47,18580.0,35.3553,35.3903,35.3203,35.3815,18580.0
2019-04-01 12:30:00,40.43,40.45,40.4,40.43,11942.0,35.3465,35.364,35.3203,35.3465,11942.0
2019-04-01 13:00:00,40.4,40.45,40.34,40.41,73324.0,35.3203,35.364,35.2679,35.3291,73324.0
2019-04-01 13:30:00,40.42,40.45,40.36,40.37,18217.0,35.3378,35.364,35.2854,35.2941,18217.0
2019-04-01 14:00:00,40.36,40.43,40.32,40.4,92621.0,35.2854,35.3465,35.2504,35.3203,92621.0
2019-04-01 14:30:00,40.4,40.4,40.33,40.36,87902.0,35.3203,35.3203,35.2591,35.2854,87902.0
2019-04-01 15:00:00,40.39,40.4,40.31,40.31,49053.0,35.3116,35.3203,35.2416,35.2416,49053.0
2019-04-01 15:30:00,40.32,40.36,40.25,40.27,69739.0,35.2504,35.2854,35.1892,35.2067,69739.0
2019-04-02 09:30:00,40.22,40.52,40.22,40.42,204513.0,35.163,35.4252,35.163,35.3378,204513.0
2019-04-02 10:00:00,40.43,40.47,40.3,40.3,55702.0,35.3465,35.3815,35.2329,35.2329,55702.0
2019-04-02 10:30:00,40.31,40.43,40.31,40.39,11444.0,35.2416,35.3465,35.2416,35.3116,11444.0
2019-04-02 11:00:00,40.42,40.58,40.41,40.41,35512.0,35.3378,35.4777,35.3291,35.3291,35512.0
2019-04-02 11:30:00,40.41,40.47,40.32,40.33,21402.0,35.3291,35.3815,35.2504,35.2591,21402.0
2019-04-02 12:00:00,40.36,40.51,40.33,40.48,11973.0,35.2854,35.4165,35.2591,35.3903,11973.0
2019-04-02 12:30:00,40.48,40.48,40.43,40.47,8045.0,35.3903,35.3903,35.3465,35.3815,8045.0
2019-04-02 13:00:00,40.48,40.49,40.37,40.39,13678.0,35.3903,35.399,35.2941,35.3116,13678.0
2019-04-02 13:30:00,40.41,40.42,40.37,40.42,5812.0,35.3291,35.3378,35.2941,35.3378,5812.0
2019-04-02 14:00:00,40.43,40.43,40.38,40.39,3225.0,35.3465,35.3465,35.3028,35.3116,3225.0
2019-04-02 14:30:00,40.4,40.44,40.38,40.39,5403.0,35.3203,35.3553,35.3028,35.3116,5403.0
2019-04-02 15:00:00,40.38,40.38,40.35,40.35,9850.0,35.3028,35.3028,35.2766,35.2766,9850.0
2019-04-02 15:30:00,40.35,40.37,40.32,40.37,50324.0,35.2766,35.2941,35.2504,35.2941,50324.0
2019-04-03 09:30:00,40.03,40.12,39.91,40.01,169716.0,34.9968,35.0755,34.8919,34.9794,169716.0
2019-04-03 10:00:00,40.02,40.16,39.98,40.09,67812.0,34.9881,35.1105,34.9531,35.0493,67812.0
2019-04-03 10:30:00,40.11,40.12,39.98,40.03,32291.0,35.0668,35.0755,34.9531,34.9968,32291.0
2019-04-03 11:00:00,40.02,40.19,39.92,40.13,28042.0,34.9881,35.1367,34.9007,35.0843,28042.0
2019-04-03 11:30:00,40.14,40.14,40.02,40.06,24579.0,35.093,35.093,34.9881,35.0231,24579.0
2019-04-03 12:00:00,40.06,40.07,39.95,40.01,50390.0,35.0231,35.0318,34.9269,34.9794,50390.0
2019-04-03 12:30:00,40.01,40.04,39.98,40.02,12708.0,34.9794,35.0056,34.9531,34.9881,12708.0
2019-04-03 13:00:00,40.02,40.02,39.99,40.0,9959.0,34.9881,34.9881,34.9619,34.9706,9959.0
2019-04-03 13:30:00,40.02,40.17,40.0,40.16,22903.0,34.9881,35.1192,34.9706,35.1105,22903.0
2019-04-03 14:00:00,40.18,40.22,40.11,40.11,35291.0,35.128,35.163,35.0668,35.0668,35291.0
2019-04-03 14:30:00,40.12,40.19,40.12,40.16,20147.0,35.0755,35.1367,35.0755,35.1105,20147.0
2019-04-03 15:00:00,40.16,40.27,40.14,40.19,33166.0,35.1105,35.2067,35.093,35.1367,33166.0
2019-04-03 15:30:00,40.2,40.22,40.12,40.16,65525.0,35.1455,35.163,35.0755,35.1105,65525.0
2019-04-04 09:30:00,40.12,40.15,40.01,40.01,128476.0,35.0755,35.1018,34.9794,34.9794,128476.0
2019-04-04 10:00:00,40.01,40.09,39.97,40.09,61003.0,34.9794,35.0493,34.9444,35.0493,61003.0
2019-04-04 10:30:00,40.11,40.2,39.98,40.01,106313.0,35.0668,35.1455,34.9531,34.9794,106313.0
2019-04-04 11:00:00,40.01,40.19,39.96,40.06,42110.0,34.9794,35.1367,34.9356,35.0231,42110.0
2019-04-04 11:30:00,40.07,40.15,40.04,40.1,26264.0,35.0318,35.1018,35.0056,35.058,26264.0
2019-04-04 12:00:00,40.13,40.26,40.09,40.2,28743.0,35.0843,35.1979,35.0493,35.1455,28743.0
2019-04-04 12:30:00,40.21,40.24,40.14,40.15,20118.0,35.1542,35.1804,35.093,35.1018,20118.0
2019-04-04 13:00:00,40.14,40.15,40.08,40.13,13005.0,35.093,35.1018,35.0406,35.0843,13005.0
2019-04-04 13:30:00,40.13,40.15,40.1,40.14,13153.0,35.0843,35.1018,35.058,35.093,13153.0
2019-04-04 14:00:00,40.15,40.15,40.06,40.08,28937.0,35.1018,35.1018,35.0231,35.0406,28937.0
2019-04-04 14:30:00,40.08,40.09,40.04,40.05,16040.0,35.0406,35.0493,35.0056,35.0143,16040.0
2019-04-04 15:00:00,40.06,40.09,40.04,40.07,24150.0,35.0231,35.0493,35.0056,35.0318,24150.0
2019-04-04 15:30:00,40.07,40.07,39.97,39.98,25049.0,35.0318,35.0318,34.9444,34.9531,25049.0
2019-04-05 09:30:00,39.9,39.91,39.76,39.78,179898.0,34.8832,34.8919,34.7608,34.7783,179898.0
2019-04-05 10:00:00,39.78,39.79,39.66,39.71,45649.0,34.7783,34.787,34.6734,34.7171,45649.0
2019-04-05 10:30:00,39.68,39.77,39.64,39.74,29856.0,34.6909,34.7695,34.6559,34.7433,29856.0
2019-04-05 11:00:00,39.75,39.75,39.63,39.66,22099.0,34.752,34.752,34.6471,34.6734,22099.0
2019-04-05 11:30:00,39.68,39.73,39.66,39.69,26172.0,34.6909,34.7346,34.6734,34.6996,26172.0
2019-04-05 12:00:00,39.67,39.69,39.63,39.66,21255.0,34.6821,34.6996,34.6471,34.6734,21255.0
2019-04-05 12:30:00,39.66,39.75,39.66,39.68,10463.0,34.6734,34.752,34.6734,34.6909,10463.0
2019-04-05 13:00:00,39.69,39.69,39.66,39.68,18124.0,34.6996,34.6996,34.6734,34.6909,18124.0
2019-04-05 13:30:00,39.69,39.7,39.64,39.64,24885.0,34.6996,34.7083,34.6559,34.6559,24885.0
2019-04-05 14:00:00,39.64,39.7,39.63,39.7,26886.0,34.6559,34.7083,34.6471,34.7083,26886.0
2019-04-05 14:30:00,39.69,39.7,39.65,39.66,22474.0,34.6996,34.7083,34.6646,34.6734,22474.0
2019-04-05 15:00:00,39.68,39.72,39.63,39.63,36975.0,34.6909,34.7258,34.6471,34.6471,36975.0
2019-04-05 15:30:00,39.62,39.67,39.59,39.6,265713.0,34.6384,34.6821,34.6122,34.6209,265713.0
2019-04-08 09:30:00,39.75,39.94,39.74,39.86,40092.0,34.752,34.9182,34.7433,34.8482,40092.0
2019-04-08 10:00:00,39.87,39.9,39.77,39.81,32131.0,34.857,34.8832,34.7695,34.8045,32131.0
2019-04-08 10:30:00,39.79,39.8,39.65,39.72,70938.0,34.787,34.7958,34.6646,34.7258,70938.0
2019-04-08 11:00:00,39.72,39.83,39.7,39.76,61261.0,34.7258,34.822,34.7083,34.7608,61261.0
2019-04-08 11:30:00,39.75,39.75,39.66,39.74,64676.0,34.752,34.752,34.6734,34.7433,64676.0
2019-04-08 12:00:00,39.77,39.81,39.75,39.75,21283.0,34.7695,34.8045,34.752,34.752,21283.0
2019-04-08 12:30:00,39.79,39.8,39.74,39.78,22458.0,34.787,34.7958,34.7433,34.7783,22458.0
2019-04-08 13:00:00,39.78,39.79,39.75,39.76,12985.0,34.7783,34.787,34.752,34.7608,12985.0
2019-04-08 13:30:00,39.76,39.78,39.75,39.76,24177.0,34.7608,34.7783,34.752,34.7608,24177.0
2019-04-08 14:00:00,39.75,39.78,39.73,39.78,15963.0,34.752,34.7783,34.7346,34.7783,15963.0
2019-04-08 14:30:00,39.77,39.79,39.76,39.78,11012.0,34.7695,34.787,34.7608,34.7783,11012.0
2019-04-08 15:00:00,39.76,39.77,39.73,39.77,28891.0,34.7608,34.7695,34.7346,34.7695,28891.0
2019-04-08 15:30:00,39.77,39.79,39.69,39.69,63602.0,34.7695,34.787,34.6996,34.6996,63602.0
2019-04-09 09:30:00,39.86,39.98,39.83,39.87,73805.0,34.8482,34.9531,34.822,34.857,73805.0
2019-04-09 10:00:00,39.9,39.96,39.86,39.9,29625.0,34.8832,34.9356,34.8482,34.8832,29625.0
2019-04-09 10:30:00,39.89,40.06,39.88,40.01,34071.0,34.8744,35.0231,34.8657,34.9794,34071.0
2019-04-09 11:00:00,39.97,39.98,39.87,39.91,10491.0,34.9444,34.9531,34.857,34.8919,10491.0
2019-04-09 11:30:00,39.9,39.94,39.86,39.89,41939.0,34.8832,34.9182,34.8482,34.8744,41939.0
2019-04-09 12:00:00,39.88,39.88,39.81,39.84,22196.0,34.8657,34.8657,34.8045,34.8307,22196.0
2019-04-09 12:30:00,39.85,39.89,39.84,39.87,5173.0,34.8395,34.8744,34.8307,34.857,5173.0
2019-04-09 13:00:00,39.92,39.94,39.91,39.94,11698.0,34.9007,34.9182,34.8919,34.9182,11698.0
2019-04-09 13:30:00,39.96,39.99,39.93,39.99,10343.0,34.9356,34.9619,34.9094,34.9619,10343.0
2019-04-09 14:00:00,39.99,40.03,39.98,40.02,30570.0,34.9619,34.9968,34.9531,34.9881,30570.0
2019-04-09 14:30:00,40.02,40.06,40.0,40.05,23643.0,34.9881,35.0231,34.9706,35.0143,23643.0
2019-04-09 15:00:00,40.05,40.15,40.02,40.14,32147.0,35.0143,35.1018,34.9881,35.093,32147.0
2019-04-09 15:30:00,40.14,40.24,40.09,40.18,77120.0,35.093,35.1804,35.0493,35.128,77120.0
2019-04-10 09:30:00,40.11,40.13,39.98,39.99,89684.0,35.0668,35.0843,34.9531,34.9619,89684.0
2019-04-10 10:00:00,39.98,40.07,39.96,39.97,52274.0,34.9531,35.0318,34.9356,34.9444,52274.0
2019-04-10 10:30:00,39.96,39.96,39.88,39.9,35649.0,34.9356,34.9356,34.8657,34.8832,35649.0
2019-04-10 11:00:00,39.87,39.93,39.82,39.91,72887.0,34.857,34.9094,34.8132,34.8919,72887.0
2019-04-10 11:30:00,39.89,39.91,39.84,39.88,22177.0,34.8744,34.8919,34.8307,34.8657,22177.0
2019-04-10 12:00:00,39.85,39.87,39.82,39.82,28401.0,34.8395,34.857,34.8132,34.8132,28401.0
2019-04-10 12:30:00,39.81,39.83,39.78,39.8,20751.0,34.8045,34.822,34.7783,34.7958,20751.0
2019-04-10 13:00:00,39.8,39.82,39.76,39.76,10590.0,34.7958,34.8132,34.7608,34.7608,10590.0
2019-04-10 13:30:00,39.76,39.79,39.7,39.71,19062.0,34.7608,34.787,34.7083,34.7171,19062.0
2019-04-10 14:00:00,39.7,39.82,39.69,39.76,56028.0,34.7083,34.8132,34.6996,34.7608,56028.0
2019-04-10 14:30:00,39.77,39.79,39.68,39.69,30202.0,34.7695,34.787,34.6909,34.6996,30202.0
2019-04-10 15:00:00,39.65,39.66,39.63,39.65,8004.0,34.6646,34.6734,34.6471,34.6646,8004.0
2019-04-10 15:30:00,39.65,39.69,39.61,39.63,91280.0,34.6646,34.6996,34.6297,34.6471,91280.0
2019-04-11 09:30:00,39.58,39.74,39.56,39.63,75682.0,34.6034,34.7433,34.5859,34.6471,75682.0
2019-04-11 10:00:00,39.61,39.7,39.58,39.59,22695.0,34.6297,34.7083,34.6034,34.6122,22695.0
2019-04-11 10:30:00,39.61,39.64,39.55,39.62,19652.0,34.6297,34.6559,34.5772,34.6384,19652.0
2019-04-11 11:00:00,39.63,39.69,39.57,39.6,10662.0,34.6471,34.6996,34.5947,34.6209,10662.0
2019-04-11 11:30:00,39.62,39.76,39.62,39.65,32607.0,34.6384,34.7608,34.6384,34.6646,32607.0
2019-04-11 12:00:00,39.65,39.7,39.65,39.69,23824.0,34.6646,34.7083,34.6646,34.6996,23824.0
2019-04-11 12:30:00,39.68,39.68,39.61,39.62,5529.0,34.6909,34.6909,34.6297,34.6384,5529.0
2019-04-11 13:00:00,39.61,39.64,39.6,39.63,17872.0,34.6297,34.6559,34.6209,34.6471,17872.0
2019-04-11 13:30:00,39.65,39.72,39.65,39.66,38932.0,34.6646,34.7258,34.6646,34.6734,38932.0
2019-04-11 14:00:00,39.68,39.71,39.67,39.71,19834.0,34.6909,34.7171,34.6821,34.7171,19834.0
2019-04-11 14:30:00,39.7,39.76,39.7,39.75,24393.0,34.7083,34.7608,34.7083,34.752,24393.0
2019-04-11 15:00:00,39.73,39.74,39.68,39.74,20020.0,34.7346,34.7433,34.6909,34.7433,20020.0
2019-04-11 15:30:00,39.73,39.74,39.68,39.68,38306.0,34.7346,34.7433,34.6909,34.6909,38306.0
2019-04-12 09:30:00,39.43,39.55,39.43,39.47,202027.0,34.4723,34.5772,34.4723,34.5073,202027.0
2019-04-12 10:00:00,39.44,39.58,39.43,39.55,77980.0,34.481,34.6034,34.4723,34.5772,77980.0
2019-04-12 10:30:00,39.53,39.65,39.52,39.63,36904.0,34.5597,34.6646,34.551,34.6471,36904.0
2019-04-12 11:00:00,39.65,39.68,39.61,39.61,18456.0,34.6646,34.6909,34.6297,34.6297,18456.0
2019-04-12 11:30:00,39.61,39.68,39.6,39.61,11865.0,34.6297,34.6909,34.6209,34.6297,11865.0
2019-04-12 12:00:00,39.61,39.61,39.55,39.58,27964.0,34.6297,34.6297,34.5772,34.6034,27964.0
2019-04-12 12:30:00,39.58,39.59,39.56,39.57,8067.0,34.6034,34.6122,34.5859,34.5947,8067.0
2019-04-12 13:00:00,39.55,39.57,39.54,39.56,3325.0,34.5772,34.5947,34.5685,34.5859,3325.0
2019-04-12 13:30:00,39.57,39.59,39.56,39.59,3508.0,34.5947,34.6122,34.5859,34.6122,3508.0
2019-04-12 14:00:00,39.58,39.59,39.56,39.58,5873.0,34.6034,34.6122,34.5859,34.6034,5873.0
2019-04-12 14:30:00,39.57,39.65,39.57,39.64,16312.0,34.5947,34.6646,34.5947,34.6559,16312.0
2019-04-12 15:00:00,39.63,39.63,39.56,39.6,8624.0,34.6471,34.6471,34.5859,34.6209,8624.0
2019-04-12 15:30:00,39.62,39.62,39.53,39.55,54404.0,34.6384,34.6384,34.5597,34.5772,54404.0
2019-04-15 09:30:00,39.49,39.62,39.45,39.61,66712.0,34.5247,34.6384,34.4898,34.6297,66712.0
2019-04-15 10:00:00,39.59,39.68,39.56,39.68,19554.0,34.6122,34.6909,34.5859,34.6909,19554.0
2019-04-15 10:30:00,39.69,39.78,39.69,39.73,60018.0,34.6996,34.7783,34.6996,34.7346,60018.0
2019-04-15 11:00:00,39.71,39.72,39.58,39.58,19457.0,34.7171,34.7258,34.6034,34.6034,19457.0
2019-04-15 11:30:00,39.61,39.67,39.61,39.65,11004.0,34.6297,34.6821,34.6297,34.6646,11004.0
2019-04-15 12:00:00,39.68,39.84,39.68,39.84,41077.0,34.6909,34.8307,34.6909,34.8307,41077.0
2019-04-15 12:30:00,39.82,39.83,39.78,39.8,8561.0,34.8132,34.822,34.7783,34.7958,8561.0
2019-04-15 13:00:00,39.77,39.77,39.73,39.75,7005.0,34.7695,34.7695,34.7346,34.752,7005.0
2019-04-15 13:30:00,39.71,39.74,39.7,39.74,4296.0,34.7171,34.7433,34.7083,34.7433,4296.0
2019-04-15 14:00:00,39.76,39.76,39.73,39.74,4386.0,34.7608,34.7608,34.7346,34.7433,4386.0
2019-04-15 14:30:00,39.74,39.75,39.72,39.73,5225.0,34.7433,34.752,34.7258,34.7346,5225.0
2019-04-15 15:00:00,39.72,39.73,39.69,39.69,7539.0,34.7258,34.7346,34.6996,34.6996,7539.0
2019-04-15 15:30:00,39.73,39.76,39.69,39.69,15960.0,34.7346,34.7608,34.6996,34.6996,15960.0
2019-04-16 09:30:00,39.54,39.62,39.5,39.61,91785.0,34.5685,34.6384,34.5335,34.6297,91785.0
2019-04-16 10:00:00,39.6,39.64,39.53,39.62,22604.0,34.6209,34.6559,34.5597,34.6384,22604.0
2019-04-16 10:30:00,39.63,39.73,39.59,39.71,6215.0,34.6471,34.7346,34.6122,34.7171,6215.0
2019-04-16 11:00:00,39.71,39.71,39.64,39.68,15719.0,34.7171,34.7171,34.6559,34.6909,15719.0
2019-04-16 11:30:00,39.68,39.69,39.61,39.61,3596.0,34.6909,34.6996,34.6297,34.6297,3596.0
2019-04-16 12:00:00,39.63,39.63,39.56,39.58,9844.0,34.6471,34.6471,34.5859,34.6034,9844.0
2019-04-16 12:30:00,39.58,39.59,39.54,39.56,8316.0,34.6034,34.6122,34.5685,34.5859,8316.0
2019-04-16 13:00:00,39.58,39.61,39.57,39.6,21096.0,34.6034,34.6297,34.5947,34.6209,21096.0
2019-04-16 13:30:00,39.6,39.63,39.59,39.63,18533.0,34.6209,34.6471,34.6122,34.6471,18533.0
2019-04-16 14:00:00,39.64,39.66,39.58,39.58,29427.0,34.6559,34.6734,34.6034,34.6034,29427.0
2019-04-16 14:30:00,39.57,39.59,39.57,39.58,10850.0,34.5947,34.6122,34.5947,34.6034,10850.0
2019-04-16 15:00:00,39.57,39.6,39.57,39.6,19726.0,34.5947,34.6209,34.5947,34.6209,19726.0
2019-04-16 15:30:00,39.6,39.71,39.6,39.6,44077.0,34.6209,34.7171,34.6209,34.6209,44077.0
2019-04-17 09:30:00,39.45,39.89,39.45,39.89,53485.0,34.4898,34.8744,34.4898,34.8744,53485.0
2019-04-17 10:00:00,39.9,39.96,39.86,39.86,25714.0,34.8832,34.9356,34.8482,34.8482,25714.0
2019-04-17 10:30:00,39.89,39.95,39.84,39.95,31445.0,34.8744,34.9269,34.8307,34.9269,31445.0
2019-04-17 11:00:00,39.95,39.97,39.82,39.97,12656.0,34.9269,34.9444,34.8132,34.9444,12656.0
2019-04-17 11:30:00,39.98,40.04,39.92,39.98,26017.0,34.9531,35.0056,34.9007,34.9531,26017.0
2019-04-17 12:00:00,40.0,40.11,39.97,40.01,21070.0,34.9706,35.0668,34.9444,34.9794,21070.0
2019-04-17 12:30:00,40.02,40.03,39.97,39.98,26678.0,34.9881,34.9968,34.9444,34.9531,26678.0
2019-04-17 13:00:00,39.99,40.03,39.96,40.03,28609.0,34.9619,34.9968,34.9356,34.9968,28609.0
2019-04-17 13:30:00,40.02,40.07,39.98,40.06,29919.0,34.9881,35.0318,34.9531,35.0231,29919.0
2019-04-17 14:00:00,40.07,40.17,40.05,40.16,71371.0,35.0318,35.1192,35.0143,35.1105,71371.0
2019-04-17 14:30:00,40.17,40.17,40.03,40.03,60904.0,35.1192,35.1192,34.9968,34.9968,60904.0
2019-04-17 15:00:00,40.03,40.03,39.95,40.0,61235.0,34.9968,34.9968,34.9269,34.9706,61235.0
2019-04-17 15:30:00,39.98,40.01,39.97,39.98,23397.0,34.9531,34.9794,34.9444,34.9531,23397.0
2019-04-18 09:30:00,39.98,40.2,39.93,40.2,152900.0,34.9531,35.1455,34.9094,35.1455,152900.0
2019-04-18 10:00:00,40.2,40.33,40.16,40.3,107918.0,35.1455,35.2591,35.1105,35.2329,107918.0
2019-04-18 10:30:00,40.31,40.32,40.19,40.19,55861.0,35.2416,35.2504,35.1367,35.1367,55861.0
2019-04-18 11:00:00,40.18,40.23,40.12,40.18,12952.0,35.128,35.1717,35.0755,35.128,12952.0
2019-04-18 11:30:00,40.16,40.16,40.05,40.06,22398.0,35.1105,35.1105,35.0143,35.0231,22398.0
2019-04-18 12:00:00,40.03,40.03,39.96,39.99,23693.0,34.9968,34.9968,34.9356,34.9619,23693.0
2019-04-18 12:30:00,40.0,40.01,39.97,40.01,33883.0,34.9706,34.9794,34.9444,34.9794,33883.0
2019-04-18 13:00:00,40.03,40.05,40.03,40.03,31111.0,34.9968,35.0143,34.9968,34.9968,31111.0
2019-04-18 13:30:00,40.03,40.06,39.99,40.0,21566.0,34.9968,35.0231,34.9619,34.9706,21566.0
2019-04-18 14:00:00,40.0,40.06,40.0,40.04,10276.0,34.9706,35.0231,34.9706,35.0056,10276.0
2019-04-18 14:30:00,40.06,40.07,40.02,40.02,9778.0,35.0231,35.0318,34.9881,34.9881,9778.0
2019-04-18 15:00:00,40.02,40.08,40.02,40.07,23481.0,34.9881,35.0406,34.9881,35.0318,23481.0
2019-04-18 15:30:00,40.08,40.13,40.04,40.09,44441.0,35.0406,35.0843,35.0056,35.0493,44441.0
2019-04-22 09:30:00,40.16,40.18,40.05,40.08,99306.0,35.1105,35.128,35.0143,35.0406,99306.0
2019-04-22 10:00:00,40.09,40.29,40.06,40.24,19611.0,35.0493,35.2242,35.0231,35.1804,19611.0
2019-04-22 10:30:00,40.23,40.26,40.15,40.22,9765.0,35.1717,35.1979,35.1018,35.163,9765.0
2019-04-22 11:00:00,40.23,40.32,40.23,40.3,18251.0,35.1717,35.2504,35.1717,35.2329,18251.0
2019-04-22 11:30:00,40.3,40.32,40.19,40.28,9936.0,35.2329,35.2504,35.1367,35.2154,9936.0
2019-04-22 12:00:00,40.27,40.31,40.24,40.29,16931.0,35.2067,35.2416,35.1804,35.2242,16931.0
2019-04-22 12:30:00,40.25,40.25,40.19,40.22,16569.0,35.1892,35.1892,35.1367,35.163,16569.0
2019-04-22 13:00:00,40.22,40.24,40.18,40.21,9916.0,35.163,35.1804,35.128,35.1542,9916.0
2019-04-22 13:30:00,40.22,40.27,40.21,40.27,8273.0,35.163,35.2067,35.1542,35.2067,8273.0
2019-04-22 14:00:00,40.27,40.29,40.26,40.27,28411.0,35.2067,35.2242,35.1979,35.2067,28411.0
2019-04-22 14:30:00,40.32,40.33,40.3,40.33,8025.0,35.2504,35.2591,35.2329,35.2591,8025.0
2019-04-22 15:00:00,40.32,40.36,40.29,40.31,23359.0,35.2504,35.2854,35.2242,35.2416,23359.0
2019-04-22 15:30:00,40.3,40.31,40.19,40.2,28649.0,35.2329,35.2416,35.1367,35.1455,28649.0
2019-04-23 09:30:00,40.15,40.16,40.03,40.07,42597.0,35.1018,35.1105,34.9968,35.0318,42597.0
2019-04-23 10:00:00,40.05,40.13,39.95,39.96,72742.0,35.0143,35.0843,34.9269,34.9356,72742.0
2019-04-23 10:30:00,39.96,39.98,39.85,39.85,82668.0,34.9356,34.9531,34.8395,34.8395,82668.0
2019-04-23 11:00:00,39.85,39.85,39.67,39.67,45136.0,34.8395,34.8395,34.6821,34.6821,45136.0
2019-04-23 11:30:00,39.69,39.71,39.56,39.58,44884.0,34.6996,34.7171,34.5859,34.6034,44884.0
2019-04-23 12:00:00,39.58,39.58,39.49,39.54,111143.0,34.6034,34.6034,34.5247,34.5685,111143.0
2019-04-23 12:30:00,39.54,39.56,39.51,39.54,11079.0,34.5685,34.5859,34.5422,34.5685,11079.0
2019-04-23 13:00:00,39.52,39.56,39.5,39.55,14589.0,34.551,34.5859,34.5335,34.5772,14589.0
2019-04-23 13:30:00,39.57,39.6,39.57,39.58,28450.0,34.5947,34.6209,34.5947,34.6034,28450.0
2019-04-23 14:00:00,39.59,39.6,39.48,39.5,40659.0,34.6122,34.6209,34.516,34.5335,40659.0
2019-04-23 14:30:00,39.51,39.57,39.5,39.56,17087.0,34.5422,34.5947,34.5335,34.5859,17087.0
2019-04-23 15:00:00,39.57,39.64,39.52,39.56,37366.0,34.5947,34.6559,34.551,34.5859,37366.0
2019-04-23 15:30:00,39.55,39.61,39.54,39.58,51217.0,34.5772,34.6297,34.5685,34.6034,51217.0
2019-04-24 09:30:00,39.57,39.64,39.52,39.54,47533.0,34.5947,34.6559,34.551,34.5685,47533.0
2019-04-24 10:00:00,39.55,39.57,39.49,39.5,14651.0,34.5772,34.5947,34.5247,34.5335,14651.0
2019-04-24 10:30:00,39.51,39.51,39.35,39.35,26184.0,34.5422,34.5422,34.4023,34.4023,26184.0
2019-04-24 11:00:00,39.34,39.41,39.33,39.41,12031.0,34.3936,34.4548,34.3849,34.4548,12031.0
2019-04-24 11:30:00,39.41,39.47,39.34,39.45,9238.0,34.4548,34.5073,34.3936,34.4898,9238.0
2019-04-24 12:00:00,39.45,39.51,39.4,39.4,15299.0,34.4898,34.5422,34.4461,34.4461,15299.0
2019-04-24 12:30:00,39.4,39.54,39.37,39.53,36844.0,34.4461,34.5685,34.4198,34.5597,36844.0
2019-04-24 13:00:00,39.54,39.59,39.51,39.51,13193.0,34.5685,34.6122,34.5422,34.5422,13193.0
2019-04-24 13:30:00,39.51,39.51,39.44,39.45,9581.0,34.5422,34.5422,34.481,34.4898,9581.0
2019-04-24 14:00:00,39.46,39.48,39.43,39.48,28740.0,34.4985,34.516,34.4723,34.516,28740.0
2019-04-24 14:30:00,39.47,39.47,39.41,39.41,4639.0,34.5073,34.5073,34.4548,34.4548,4639.0
2019-04-24 15:00:00,39.4,39.4,39.35,39.39,6228.0,34.4461,34.4461,34.4023,34.4373,6228.0
2019-04-24 15:30:00,39.39,39.5,39.39,39.48,32907.0,34.4373,34.5335,34.4373,34.516,32907.0
2019-04-25 09:30:00,39.65,39.92,39.64,39.73,258117.0,34.6646,34.9007,34.6559,34.7346,258117.0
2019-04-25 10:00:00,39.72,40.09,39.71,40.03,109502.0,34.7258,35.0493,34.7171,34.9968,109502.0
2019-04-25 10:30:00,40.03,40.12,39.89,39.91,58964.0,34.9968,35.0755,34.8744,34.8919,58964.0
2019-04-25 11:00:00,39.93,40.04,39.84,39.85,52456.0,34.9094,35.0056,34.8307,34.8395,52456.0
2019-04-25 11:30:00,39.84,39.86,39.76,39.8,20256.0,34.8307,34.8482,34.7608,34.7958,20256.0
2019-04-25 12:00:00,39.78,39.83,39.76,39.83,14064.0,34.7783,34.822,34.7608,34.822,14064.0
2019-04-25 12:30:00,39.83,39.84,39.71,39.71,25687.0,34.822,34.8307,34.7171,34.7171,25687.0
2019-04-25 13:00:00,39.71,39.77,39.7,39.74,20279.0,34.7171,34.7695,34.7083,34.7433,20279.0
2019-04-25 13:30:00,39.7,39.81,39.7,39.77,16808.0,34.7083,34.8045,34.7083,34.7695,16808.0
2019-04-25 14:00:00,39.75,39.75,39.71,39.74,19469.0,34.752,34.752,34.7171,34.7433,19469.0
2019-04-25 14:30:00,39.75,39.77,39.74,39.75,7755.0,34.752,34.7695,34.7433,34.752,7755.0
2019-04-25 15:00:00,39.75,39.84,39.75,39.8,34196.0,34.752,34.8307,34.752,34.7958,34196.0
2019-04-25 15:30:00,39.79,39.82,39.74,39.82,39762.0,34.787,34.8132,34.7433,34.8132,39762.0
2019-04-26 09:30:00,39.78,39.9,39.73,39.79,103389.0,34.7783,34.8832,34.7346,34.787,103389.0
2019-04-26 10:00:00,39.79,39.82,39.67,39.68,68691.0,34.787,34.8132,34.6821,34.6909,68691.0
2019-04-26 10:30:00,39.68,39.68,39.61,39.66,16678.0,34.6909,34.6909,34.6297,34.6734,16678.0
2019-04-26 11:00:00,39.66,39.7,39.58,39.58,18753.0,34.6734,34.7083,34.6034,34.6034,18753.0
2019-04-26 11:30:00,39.59,39.61,39.52,39.6,29075.0,34.6122,34.6297,34.551,34.6209,29075.0
2019-04-26 12:00:00,39.59,39.59,39.49,39.52,25735.0,34.6122,34.6122,34.5247,34.551,25735.0
2019-04-26 12:30:00,39.52,39.54,39.49,39.52,3171.0,34.551,34.5685,34.5247,34.551,3171.0
2019-04-26 13:00:00,39.54,39.56,39.52,39.53,7420.0,34.5685,34.5859,34.551,34.5597,7420.0
2019-04-26 13:30:00,39.53,39.54,39.48,39.5,12993.0,34.5597,34.5685,34.516,34.5335,12993.0
2019-04-26 14:00:00,39.5,39.54,39.47,39.47,29837.0,34.5335,34.5685,34.5073,34.5073,29837.0
2019-04-26 14:30:00,39.48,39.48,39.46,39.47,7186.0,34.516,34.516,34.4985,34.5073,7186.0
2019-04-26 15:00:00,39.46,39.46,39.4,39.44,121195.0,34.4985,34.4985,34.4461,34.481,121195.0
2019-04-26 15:30:00,39.43,39.46,39.39,39.43,35374.0,34.4723,34.4985,34.4373,34.4723,35374.0
2019-04-29 09:30:00,39.33,39.38,39.23,39.28,153887.0,34.3849,34.4286,34.2974,34.3411,153887.0
2019-04-29 10:00:00,39.26,39.39,39.23,39.27,51009.0,34.3237,34.4373,34.2974,34.3324,51009.0
2019-04-29 10:30:00,39.29,39.3,39.19,39.19,29195.0,34.3499,34.3586,34.2625,34.2625,29195.0
2019-04-29 11:00:00,39.21,39.24,39.17,39.21,122423.0,34.2799,34.3062,34.245,34.2799,122423.0
2019-04-29 11:30:00,39.21,39.24,39.18,39.21,30491.0,34.2799,34.3062,34.2537,34.2799,30491.0
2019-04-29 12:00:00,39.23,39.24,39.14,39.15,15655.0,34.2974,34.3062,34.2187,34.2275,15655.0
2019-04-29 12:30:00,39.14,39.17,39.11,39.12,8830.0,34.2187,34.245,34.1925,34.2013,8830.0
2019-04-29 13:00:00,39.15,39.19,39.15,39.18,6317.0,34.2275,34.2625,34.2275,34.2537,6317.0
2019-04-29 13:30:00,39.18,39.21,39.17,39.17,6048.0,34.2537,34.2799,34.245,34.245,6048.0
2019-04-29 14:00:00,39.18,39.18,39.14,39.16,21802.0,34.2537,34.2537,34.2187,34.2362,21802.0
2019-04-29 14:30:00,39.19,39.2,39.17,39.18,7550.0,34.2625,34.2712,34.245,34.2537,7550.0
2019-04-29 15:00:00,39.19,39.2,39.17,39.19,6927.0,34.2625,34.2712,34.245,34.2625,6927.0
2019-04-29 15:30:00,39.23,39.26,39.19,39.26,21557.0,34.2974,34.3237,34.2625,34.3237,21557.0
2019-04-30 09:30:00,39.23,39.34,39.23,39.34,59324.0,34.2974,34.3936,34.2974,34.3936,59324.0
2019-04-30 10:00:00,39.34,39.39,39.26,39.39,50571.0,34.3936,34.4373,34.3237,34.4373,50571.0
2019-04-30 10:30:00,39.39,39.44,39.34,39.42,40146.0,34.4373,34.481,34.3936,34.4635,40146.0
2019-04-30 11:00:00,39.45,39.75,39.45,39.61,206655.0,34.4898,34.752,34.4898,34.6297,206655.0
2019-04-30 11:30:00,39.58,39.58,39.44,39.44,24238.0,34.6034,34.6034,34.481,34.481,24238.0
2019-04-30 12:00:00,39.47,39.5,39.42,39.49,13456.0,34.5073,34.5335,34.4635,34.5247,13456.0
2019-04-30 12:30:00,39.49,39.56,39.48,39.51,20493.0,34.5247,34.5859,34.516,34.5422,20493.0
2019-04-30 13:00:00,39.47,39.51,39.46,39.5,33118.0,34.5073,34.5422,34.4985,34.5335,33118.0
2019-04-30 13:30:00,39.5,39.51,39.41,39.43,24315.0,34.5335,34.5422,34.4548,34.4723,24315.0
2019-04-30 14:00:00,39.42,39.48,39.42,39.44,20884.0,34.4635,34.516,34.4635,34.481,20884.0
2019-04-30 14:30:00,39.47,39.48,39.43,39.46,5460.0,34.5073,34.516,34.4723,34.4985,5460.0
2019-04-30 15:00:00,39.43,39.47,39.42,39.45,12141.0,34.4723,34.5073,34.4635,34.4898,12141.0
2019-04-30 15:30:00,39.47,39.48,39.4,39.44,38623.0,34.5073,34.516,34.4461,34.481,38623.0
2019-05-01 09:30:00,39.36,39.48,39.34,39.4,85186.0,34.4111,34.516,34.3936,34.4461,85186.0
2019-05-01 10:00:00,39.41,39.54,39.41,39.54,37667.0,34.4548,34.5685,34.4548,34.5685,37667.0
2019-05-01 10:30:00,39.56,39.58,39.51,39.56,202704.0,34.5859,34.6034,34.5422,34.5859,202704.0
2019-05-01 11:00:00,39.57,39.57,39.48,39.48,25629.0,34.5947,34.5947,34.516,34.516,25629.0
2019-05-01 11:30:00,39.47,39.47,39.35,39.38,16044.0,34.5073,34.5073,34.4023,34.4286,16044.0
2019-05-01 12:00:00,39.38,39.52,39.37,39.51,6479.0,34.4286,34.551,34.4198,34.5422,6479.0
2019-05-01 12:30:00,39.54,39.65,39.53,39.55,33569.0,34.5685,34.6646,34.5597,34.5772,33569.0
2019-05-01 13:00:00,39.57,39.63,39.5,39.52,40295.0,34.5947,34.6471,34.5335,34.551,40295.0
2019-05-01 13:30:00,39.52,39.52,39.47,39.47,79025.0,34.551,34.551,34.5073,34.5073,79025.0
2019-05-01 14:00:00,39.46,39.51,39.38,39.42,36858.0,34.4985,34.5422,34.4286,34.4635,36858.0
2019-05-01 14:30:00,39.4,39.61,39.4,39.5,71131.0,34.4461,34.6297,34.4461,34.5335,71131.0
2019-05-01 15:00:00,39.52,39.66,39.51,39.63,60698.0,34.551,34.6734,34.5422,34.6471,60698.0
2019-05-01 15:30:00,39.64,39.83,39.64,39.83,109010.0,34.6559,34.822,34.6559,34.822,109010.0
2019-05-02 09:30:00,39.87,39.92,39.59,39.61,57268.0,34.857,34.9007,34.6122,34.6297,57268.0
2019-05-02 10:00:00,39.61,39.63,39.49,39.59,45680.0,34.6297,34.6471,34.5247,34.6122,45680.0
2019-05-02 10:30:00,39.6,39.76,39.53,39.76,23538.0,34.6209,34.7608,34.5597,34.7608,23538.0
2019-05-02 11:00:00,39.78,40.02,39.73,40.02,82937.0,34.7783,34.9881,34.7346,34.9881,82937.0
2019-05-02 11:30:00,39.99,40.09,39.92,40.04,51781.0,34.9619,35.0493,34.9007,35.0056,51781.0
2019-05-02 12:00:00,40.0,40.05,39.93,39.94,23815.0,34.9706,35.0143,34.9094,34.9182,23815.0
2019-05-02 12:30:00,39.93,39.93,39.79,39.81,41845.0,34.9094,34.9094,34.787,34.8045,41845.0
2019-05-02 13:00:00,39.78,39.87,39.69,39.7,31977.0,34.7783,34.857,34.6996,34.7083,31977.0
2019-05-02 13:30:00,39.7,39.78,39.66,39.77,23903.0,34.7083,34.7783,34.6734,34.7695,23903.0
2019-05-02 14:00:00,39.78,39.81,39.69,39.75,17046.0,34.7783,34.8045,34.6996,34.752,17046.0
2019-05-02 14:30:00,39.72,39.82,39.71,39.75,37488.0,34.7258,34.8132,34.7171,34.752,37488.0
2019-05-02 15:00:00,39.74,39.78,39.68,39.7,18626.0,34.7433,34.7783,34.6909,34.7083,18626.0
2019-05-02 15:30:00,39.72,39.75,39.64,39.64,70272.0,34.7258,34.752,34.6559,34.6559,70272.0
2019-05-03 09:30:00,39.46,39.47,39.22,39.27,101270.0,34.4985,34.5073,34.2887,34.3324,101270.0
2019-05-03 10:00:00,39.28,39.36,39.24,39.27,50753.0,34.3411,34.4111,34.3062,34.3324,50753.0
2019-05-03 10:30:00,39.25,39.28,39.2,39.24,31535.0,34.3149,34.3411,34.2712,34.3062,31535.0
2019-05-03 11:00:00,39.24,39.25,39.13,39.21,457305.0,34.3062,34.3149,34.21,34.2799,457305.0
2019-05-03 11:30:00,39.21,39.21,39.14,39.18,28549.0,34.2799,34.2799,34.2187,34.2537,28549.0
2019-05-03 12:00:00,39.18,39.2,39.08,39.09,66672.0,34.2537,34.2712,34.1663,34.175,66672.0
2019-05-03 12:30:00,39.09,39.12,39.07,39.08,30065.0,34.175,34.2013,34.1575,34.1663,30065.0
2019-05-03 13:00:00,39.11,39.11,39.03,39.04,12286.0,34.1925,34.1925,34.1226,34.1313,12286.0
2019-05-03 13:30:00,39.05,39.05,38.95,38.97,25875.0,34.1401,34.1401,34.0526,34.0701,25875.0
2019-05-03 14:00:00,38.98,39.0,38.96,38.96,20382.0,34.0789,34.0963,34.0614,34.0614,20382.0
2019-05-03 14:30:00,38.97,39.0,38.93,38.97,16985.0,34.0701,34.0963,34.0352,34.0701,16985.0
2019-05-03 15:00:00,38.99,38.99,38.95,38.96,17159.0,34.0876,34.0876,34.0526,34.0614,17159.0
2019-05-03 15:30:00,38.95,38.95,38.87,38.88,45306.0,34.0526,34.0526,33.9827,33.9914,45306.0
2019-05-06 09:30:00,39.46,39.5,39.23,39.23,109136.0,34.4985,34.5335,34.2974,34.2974,109136.0
2019-05-06 10:00:00,39.25,39.3,39.13,39.22,37445.0,34.3149,34.3586,34.21,34.2887,37445.0
2019-05-06 10:30:00,39.19,39.26,39.02,39.02,45267.0,34.2625,34.3237,34.1138,34.1138,45267.0
2019-05-06 11:00:00,39.03,39.13,38.95,38.96,65819.0,34.1226,34.21,34.0526,34.0614,65819.0
2019-05-06 11:30:00,38.94,39.04,38.92,39.02,25251.0,34.0439,34.1313,34.0264,34.1138,25251.0
2019-05-06 12:00:00,39.0,39.07,38.99,39.0,13914.0,34.0963,34.1575,34.0876,34.0963,13914.0
2019-05-06 12:30:00,39.02,39.07,38.97,39.07,32315.0,34.1138,34.1575,34.0701,34.1575,32315.0
2019-05-06 13:00:00,39.08,39.14,39.01,39.01,25474.0,34.1663,34.2187,34.1051,34.1051,25474.0
2019-05-06 13:30:00,39.0,39.04,39.0,39.01,3300.0,34.0963,34.1313,34.0963,34.1051,3300.0
2019-05-06 14:00:00,38.99,39.01,38.96,38.97,7929.0,34.0876,34.1051,34.0614,34.0701,7929.0
2019-05-06 14:30:00,38.96,38.98,38.83,38.84,15128.0,34.0614,34.0789,33.9477,33.9565,15128.0
2019-05-06 15:00:00,38.83,38.83,38.77,38.78,24146.0,33.9477,33.9477,33.8953,33.904,24146.0
2019-05-06 15:30:00,38.8,38.88,38.75,38.84,45956.0,33.9215,33.9914,33.8778,33.9565,45956.0
2019-05-07 09:30:00,39.2,39.24,39.05,39.18,106609.0,34.2712,34.3062,34.1401,34.2537,106609.0
2019-05-07 10:00:00,39.19,39.33,39.19,39.23,57232.0,34.2625,34.3849,34.2625,34.2974,57232.0
2019-05-07 10:30:00,39.23,39.47,39.23,39.47,134086.0,34.2974,34.5073,34.2974,34.5073,134086.0
2019-05-07 11:00:00,39.47,39.53,39.34,39.39,96950.0,34.5073,34.5597,34.3936,34.4373,96950.0
2019-05-07 11:30:00,39.38,39.54,39.35,39.49,52327.0,34.4286,34.5685,34.4023,34.5247,52327.0
2019-05-07 12:00:00,39.49,39.54,39.32,39.32,48554.0,34.5247,34.5685,34.3761,34.3761,48554.0
2019-05-07 12:30:00,39.31,39.4,39.29,39.4,13725.0,34.3674,34.4461,34.3499,34.4461,13725.0
2019-05-07 13:00:00,39.42,39.71,39.42,39.71,44010.0,34.4635,34.7171,34.4635,34.7171,44010.0
2019-05-07 13:30:00,39.72,39.75,39.59,39.64,59086.0,34.7258,34.752,34.6122,34.6559,59086.0
2019-05-07 14:00:00,39.63,39.73,39.6,39.73,36886.0,34.6471,34.7346,34.6209,34.7346,36886.0
2019-05-07 14:30:00,39.7,39.79,39.66,39.68,92671.0,34.7083,34.787,34.6734,34.6909,92671.0
2019-05-07 15:00:00,39.7,39.79,39.66,39.78,26364.0,34.7083,34.787,34.6734,34.7783,26364.0
2019-05-07 15:30:00,39.79,39.92,39.6,39.62,214313.0,34.787,34.9007,34.6209,34.6384,214313.0
2019-05-08 09:30:00,39.7,39.84,39.54,39.63,71626.0,34.7083,34.8307,34.5685,34.6471,71626.0
2019-05-08 10:00:00,39.59,39.72,39.56,39.68,31601.0,34.6122,34.7258,34.5859,34.6909,31601.0
2019-05-08 10:30:00,39.67,39.81,39.63,39.67,21237.0,34.6821,34.8045,34.6471,34.6821,21237.0
2019-05-08 11:00:00,39.66,39.66,39.48,39.57,61357.0,34.6734,34.6734,34.516,34.5947,61357.0
2019-05-08 11:30:00,39.58,39.73,39.54,39.62,53698.0,34.6034,34.7346,34.5685,34.6384,53698.0
2019-05-08 12:00:00,39.62,39.78,39.62,39.7,35724.0,34.6384,34.7783,34.6384,34.7083,35724.0
2019-05-08 12:30:00,39.72,39.72,39.58,39.6,35406.0,34.7258,34.7258,34.6034,34.6209,35406.0
2019-05-08 13:00:00,39.62,39.67,39.59,39.64,185293.0,34.6384,34.6821,34.6122,34.6559,185293.0
2019-05-08 13:30:00,39.66,39.69,39.64,39.69,13772.0,34.6734,34.6996,34.6559,34.6996,13772.0
2019-05-08 14:00:00,39.66,39.72,39.63,39.63,27978.0,34.6734,34.7258,34.6471,34.6471,27978.0
2019-05-08 14:30:00,39.63,39.68,39.62,39.67,25238.0,34.6471,34.6909,34.6384,34.6821,25238.0
2019-05-08 15:00:00,39.66,39.69,39.62,39.64,107215.0,34.6734,34.6996,34.6384,34.6559,107215.0
2019-05-08 15:30:00,39.63,39.83,39.63,39.83,154446.0,34.6471,34.822,34.6471,34.822,154446.0
2019-05-09 09:30:00,40.15,40.47,40.15,40.38,104787.0,35.1018,35.3815,35.1018,35.3028,104787.0
2019-05-09 10:00:00,40.41,40.58,40.38,40.53,127687.0,35.3291,35.4777,35.3028,35.434,127687.0
2019-05-09 10:30:00,40.56,40.57,40.33,40.47,110900.0,35.4602,35.4689,35.2591,35.3815,110900.0
2019-05-09 11:00:00,40.48,40.53,40.3,40.51,80147.0,35.3903,35.434,35.2329,35.4165,80147.0
2019-05-09 11:30:00,40.46,40.46,40.19,40.22,97034.0,35.3728,35.3728,35.1367,35.163,97034.0
2019-05-09 12:00:00,40.24,40.26,40.1,40.12,58158.0,35.1804,35.1979,35.058,35.0755,58158.0
2019-05-09 12:30:00,40.1,40.1,39.9,39.96,100650.0,35.058,35.058,34.8832,34.9356,100650.0
2019-05-09 13:00:00,39.93,40.06,39.9,40.01,132375.0,34.9094,35.0231,34.8832,34.9794,132375.0
2019-05-09 13:30:00,40.0,40.02,39.86,39.95,59013.0,34.9706,34.9881,34.8482,34.9269,59013.0
2019-05-09 14:00:00,39.92,40.01,39.87,39.9,19539.0,34.9007,34.9794,34.857,34.8832,19539.0
2019-05-09 14:30:00,39.88,40.07,39.88,40.07,31618.0,34.8657,35.0318,34.8657,35.0318,31618.0
2019-05-09 15:00:00,40.05,40.15,40.01,40.01,45108.0,35.0143,35.1018,34.9794,34.9794,45108.0
2019-05-09 15:30:00,39.99,39.99,39.89,39.96,59667.0,34.9619,34.9619,34.8744,34.9356,59667.0
2019-05-10 09:30:00,40.13,40.17,40.0,40.07,113289.0,35.0843,35.1192,34.9706,35.0318,113289.0
2019-05-10 10:00:00,40.08,40.37,40.08,40.34,59145.0,35.0406,35.2941,35.0406,35.2679,59145.0
2019-05-10 10:30:00,40.34,40.58,40.34,40.56,54459.0,35.2679,35.4777,35.2679,35.4602,54459.0
2019-05-10 11:00:00,40.57,40.61,40.4,40.53,76002.0,35.4689,35.5039,35.3203,35.434,76002.0
2019-05-10 11:30:00,40.53,40.61,40.44,40.46,86548.0,35.434,35.5039,35.3553,35.3728,86548.0
2019-05-10 12:00:00,40.46,40.46,40.23,40.23,45475.0,35.3728,35.3728,35.1717,35.1717,45475.0
2019-05-10 12:30:00,40.23,40.25,40.14,40.15,22115.0,35.1717,35.1892,35.093,35.1018,22115.0
2019-05-10 13:00:00,40.17,40.17,40.03,40.07,45325.0,35.1192,35.1192,34.9968,35.0318,45325.0
2019-05-10 13:30:00,40.07,40.11,39.97,40.01,36737.0,35.0318,35.0668,34.9444,34.9794,36737.0
2019-05-10 14:00:00,40.02,40.13,39.96,40.07,35915.0,34.9881,35.0843,34.9356,35.0318,35915.0
2019-05-10 14:30:00,40.08,40.08,39.97,40.02,14181.0,35.0406,35.0406,34.9444,34.9881,14181.0
2019-05-10 15:00:00,40.0,40.0,39.81,39.83,100133.0,34.9706,34.9706,34.8045,34.822,100133.0
2019-05-10 15:30:00,39.84,40.02,39.83,39.89,124907.0,34.8307,34.9881,34.822,34.8744,124907.0
2019-05-13 09:30:00,40.62,40.85,40.53,40.83,118709.0,35.5127,35.7137,35.434,35.6963,118709.0
2019-05-13 10:00:00,40.86,40.99,40.83,40.95,138919.0,35.7225,35.8361,35.6963,35.8012,138919.0
2019-05-13 10:30:00,40.95,41.01,40.84,40.93,53602.0,35.8012,35.8536,35.705,35.7837,53602.0
2019-05-13 11:00:00,40.89,41.05,40.89,41.04,83491.0,35.7487,35.8886,35.7487,35.8799,83491.0
2019-05-13 11:30:00,41.01,41.1,40.96,40.99,41037.0,35.8536,35.9323,35.8099,35.8361,41037.0
2019-05-13 12:00:00,41.03,41.16,41.03,41.13,69694.0,35.8711,35.9848,35.8711,35.9585,69694.0
2019-05-13 12:30:00,41.15,41.21,41.05,41.2,373343.0,35.976,36.0285,35.8886,36.0197,373343.0
2019-05-13 13:00:00,41.2,41.25,41.17,41.23,38366.0,36.0197,36.0634,35.9935,36.046,38366.0
2019-05-13 13:30:00,41.24,41.24,41.06,41.06,31788.0,36.0547,36.0547,35.8973,35.8973,31788.0
2019-05-13 14:00:00,41.07,41.11,40.93,40.97,123859.0,35.9061,35.941,35.7837,35.8187,123859.0
2019-05-13 14:30:00,40.96,41.08,40.91,40.97,89079.0,35.8099,35.9148,35.7662,35.8187,89079.0
2019-05-13 15:00:00,40.97,41.18,40.91,41.14,129920.0,35.8187,36.0022,35.7662,35.9673,129920.0
2019-05-13 15:30:00,41.16,41.25,41.12,41.15,237847.0,35.9848,36.0634,35.9498,35.976,237847.0
2019-05-14 09:30:00,41.05,41.12,40.89,41.05,153847.0,35.8886,35.9498,35.7487,35.8886,153847.0
2019-05-14 10:00:00,41.03,41.04,40.82,40.82,186117.0,35.8711,35.8799,35.6875,35.6875,186117.0
2019-05-14 10:30:00,40.83,40.9,40.78,40.85,32132.0,35.6963,35.7575,35.6525,35.7137,32132.0
2019-05-14 11:00:00,40.83,40.85,40.71,40.75,43221.0,35.6963,35.7137,35.5913,35.6263,43221.0
2019-05-14 11:30:00,40.77,40.77,40.62,40.63,33544.0,35.6438,35.6438,35.5127,35.5214,33544.0
2019-05-14 12:00:00,40.64,40.71,40.6,40.66,26249.0,35.5301,35.5913,35.4952,35.5476,26249.0
2019-05-14 12:30:00,40.68,40.7,40.6,40.64,35274.0,35.5651,35.5826,35.4952,35.5301,35274.0
2019-05-14 13:00:00,40.61,40.62,40.57,40.57,30405.0,35.5039,35.5127,35.4689,35.4689,30405.0
2019-05-14 13:30:00,40.56,40.56,40.51,40.53,20378.0,35.4602,35.4602,35.4165,35.434,20378.0
2019-05-14 14:00:00,40.54,40.61,40.48,40.49,152549.0,35.4427,35.5039,35.3903,35.399,152549.0
2019-05-14 14:30:00,40.49,40.61,40.45,40.55,19253.0,35.399,35.5039,35.364,35.4515,19253.0
2019-05-14 15:00:00,40.56,40.57,40.48,40.5,32642.0,35.4602,35.4689,35.3903,35.4077,32642.0
2019-05-14 15:30:00,40.53,40.65,40.53,40.62,78789.0,35.434,35.5389,35.434,35.5127,78789.0
2019-05-15 09:30:00,40.95,41.0,40.8,40.8,93313.0,35.8012,35.8449,35.67,35.67,93313.0
2019-05-15 10:00:00,40.82,40.97,40.65,40.67,136342.0,35.6875,35.8187,35.5389,35.5564,136342.0
2019-05-15 10:30:00,40.66,40.69,40.56,40.61,37263.0,35.5476,35.5739,35.4602,35.5039,37263.0
2019-05-15 11:00:00,40.63,40.72,40.51,40.51,89269.0,35.5214,35.6001,35.4165,35.4165,89269.0
2019-05-15 11:30:00,40.51,40.55,40.47,40.47,21793.0,35.4165,35.4515,35.3815,35.3815,21793.0
2019-05-15 12:00:00,40.47,40.56,40.39,40.52,33038.0,35.3815,35.4602,35.3116,35.4252,33038.0
2019-05-15 12:30:00,40.51,40.63,40.5,40.6,14123.0,35.4165,35.5214,35.4077,35.4952,14123.0
2019-05-15 13:00:00,40.6,40.65,40.54,40.64,15009.0,35.4952,35.5389,35.4427,35.5301,15009.0
2019-05-15 13:30:00,40.62,40.62,40.5,40.5,22810.0,35.5127,35.5127,35.4077,35.4077,22810.0
2019-05-15 14:00:00,40.5,40.5,40.45,40.47,17186.0,35.4077,35.4077,35.364,35.3815,17186.0
2019-05-15 14:30:00,40.49,40.51,40.46,40.5,5101.0,35.399,35.4165,35.3728,35.4077,5101.0
2019-05-15 15:00:00,40.48,40.51,40.43,40.43,16028.0,35.3903,35.4165,35.3465,35.3465,16028.0
2019-05-15 15:30:00,40.43,40.5,40.42,40.49,89510.0,35.3465,35.4077,35.3378,35.399,89510.0
2019-05-16 09:30:00,40.39,40.39,40.06,40.06,144739.0,35.3116,35.3116,35.0231,35.0231,144739.0
2019-05-16 10:00:00,40.06,40.1,39.97,39.97,85179.0,35.0231,35.058,34.9444,34.9444,85179.0
2019-05-16 10:30:00,39.96,40.08,39.96,40.04,28865.0,34.9356,35.0406,34.9356,35.0056,28865.0
2019-05-16 11:00:00,40.03,40.11,40.03,40.04,62011.0,34.9968,35.0668,34.9968,35.0056,62011.0
2019-05-16 11:30:00,40.04,40.04,39.94,39.99,63750.0,35.0056,35.0056,34.9182,34.9619,63750.0
2019-05-16 12:00:00,39.99,40.04,39.98,40.02,15640.0,34.9619,35.0056,34.9531,34.9881,15640.0
2019-05-16 12:30:00,40.02,40.11,40.01,40.1,13686.0,34.9881,35.0668,34.9794,35.058,13686.0
2019-05-16 13:00:00,40.09,40.13,40.04,40.06,34605.0,35.0493,35.0843,35.0056,35.0231,34605.0
2019-05-16 13:30:00,40.08,40.16,40.06,40.13,14295.0,35.0406,35.1105,35.0231,35.0843,14295.0
2019-05-16 14:00:00,40.14,40.19,40.08,40.1,26737.0,35.093,35.1367,35.0406,35.058,26737.0
2019-05-16 14:30:00,40.09,40.22,40.09,40.17,35838.0,35.0493,35.163,35.0493,35.1192,35838.0
2019-05-16 15:00:00,40.19,40.27,40.19,40.24,34049.0,35.1367,35.2067,35.1367,35.1804,34049.0
2019-05-16 15:30:00,40.22,40.35,40.22,40.24,111349.0,35.163,35.2766,35.163,35.1804,111349.0
2019-05-17 09:30:00,40.58,40.62,40.44,40.58,51950.0,35.4777,35.5127,35.3553,35.4777,51950.0
2019-05-17 10:00:00,40.58,40.69,40.45,40.49,43768.0,35.4777,35.5739,35.364,35.399,43768.0
2019-05-17 10:30:00,40.52,40.57,40.25,40.27,38291.0,35.4252,35.4689,35.1892,35.2067,38291.0
2019-05-17 11:00:00,40.27,40.38,40.2,40.38,41064.0,35.2067,35.3028,35.1455,35.3028,41064.0
2019-05-17 11:30:00,40.39,40.58,40.39,40.51,34263.0,35.3116,35.4777,35.3116,35.4165,34263.0
2019-05-17 12:00:00,40.53,40.62,40.51,40.61,27185.0,35.434,35.5127,35.4165,35.5039,27185.0
2019-05-17 12:30:00,40.61,40.64,40.51,40.54,14831.0,35.5039,35.5301,35.4165,35.4427,14831.0
2019-05-17 13:00:00,40.54,40.54,40.46,40.51,4404.0,35.4427,35.4427,35.3728,35.4165,4404.0
2019-05-17 13:30:00,40.52,40.54,40.48,40.5,8747.0,35.4252,35.4427,35.3903,35.4077,8747.0
2019-05-17 14:00:00,40.48,40.52,40.46,40.52,31490.0,35.3903,35.4252,35.3728,35.4252,31490.0
2019-05-17 14:30:00,40.52,40.55,40.5,40.5,9451.0,35.4252,35.4515,35.4077,35.4077,9451.0
2019-05-17 15:00:00,40.49,40.76,40.49,40.7,57914.0,35.399,35.6351,35.399,35.5826,57914.0
2019-05-17 15:30:00,40.72,40.86,40.71,40.81,136823.0,35.6001,35.7225,35.5913,35.6788,136823.0
2019-05-20 09:30:00,41.08,41.2,41.01,41.08,162810.0,35.9148,36.0197,35.8536,35.9148,162810.0
2019-05-20 10:00:00,41.1,41.19,41.04,41.06,78628.0,35.9323,36.011,35.8799,35.8973,78628.0
2019-05-20 10:30:00,41.08,41.09,40.95,40.97,120971.0,35.9148,35.9236,35.8012,35.8187,120971.0
2019-05-20 11:00:00,40.95,41.09,40.95,41.01,57489.0,35.8012,35.9236,35.8012,35.8536,57489.0
2019-05-20 11:30:00,40.97,41.06,40.94,41.0,9220.0,35.8187,35.8973,35.7924,35.8449,9220.0
2019-05-20 12:00:00,40.95,40.95,40.83,40.92,172144.0,35.8012,35.8012,35.6963,35.7749,172144.0
2019-05-20 12:30:00,40.94,40.97,40.88,40.95,19452.0,35.7924,35.8187,35.74,35.8012,19452.0
2019-05-20 13:00:00,40.96,40.97,40.89,40.96,5076.0,35.8099,35.8187,35.7487,35.8099,5076.0
2019-05-20 13:30:00,40.93,40.93,40.89,40.92,75764.0,35.7837,35.7837,35.7487,35.7749,75764.0
2019-05-20 14:00:00,40.91,40.98,40.9,40.97,21492.0,35.7662,35.8274,35.7575,35.8187,21492.0
2019-05-20 14:30:00,40.98,41.12,40.97,41.11,12199.0,35.8274,35.9498,35.8187,35.941,12199.0
2019-05-20 15:00:00,41.1,41.19,41.1,41.14,20474.0,35.9323,36.011,35.9323,35.9673,20474.0
2019-05-20 15:30:00,41.15,41.15,41.06,41.11,29513.0,35.976,35.976,35.8973,35.941,29513.0
2019-05-21 09:30:00,40.88,40.89,40.75,40.75,156218.0,35.74,35.7487,35.6263,35.6263,156218.0
2019-05-21 10:00:00,40.75,40.75,40.61,40.63,28186.0,35.6263,35.6263,35.5039,35.5214,28186.0
2019-05-21 10:30:00,40.64,40.65,40.5,40.55,23696.0,35.5301,35.5389,35.4077,35.4515,23696.0
2019-05-21 11:00:00,40.53,40.64,40.51,40.54,22588.0,35.434,35.5301,35.4165,35.4427,22588.0
2019-05-21 11:30:00,40.55,40.69,40.54,40.63,23518.0,35.4515,35.5739,35.4427,35.5214,23518.0
2019-05-21 12:00:00,40.63,40.64,40.59,40.64,5459.0,35.5214,35.5301,35.4864,35.5301,5459.0
2019-05-21 12:30:00,40.62,40.67,40.6,40.61,5745.0,35.5127,35.5564,35.4952,35.5039,5745.0
2019-05-21 13:00:00,40.6,40.64,40.6,40.61,13533.0,35.4952,35.5301,35.4952,35.5039,13533.0
2019-05-21 13:30:00,40.62,40.62,40.56,40.57,10277.0,35.5127,35.5127,35.4602,35.4689,10277.0
2019-05-21 14:00:00,40.56,40.56,40.53,40.53,18805.0,35.4602,35.4602,35.434,35.434,18805.0
2019-05-21 14:30:00,40.53,40.61,40.53,40.61,56942.0,35.434,35.5039,35.434,35.5039,56942.0
2019-05-21 15:00:00,40.6,40.63,40.57,40.59,14730.0,35.4952,35.5214,35.4689,35.4864,14730.0
2019-05-21 15:30:00,40.59,40.6,40.55,40.55,20132.0,35.4864,35.4952,35.4515,35.4515,20132.0
2019-05-22 09:30:00,40.73,40.73,40.63,40.64,73517.0,35.6088,35.6088,35.5214,35.5301,73517.0
2019-05-22 10:00:00,40.65,40.81,40.64,40.71,69704.0,35.5389,35.6788,35.5301,35.5913,69704.0
2019-05-22 10:30:00,40.72,40.86,40.69,40.85,30463.0,35.6001,35.7225,35.5739,35.7137,30463.0
2019-05-22 11:00:00,40.86,40.94,40.8,40.8,25055.0,35.7225,35.7924,35.67,35.67,25055.0
2019-05-22 11:30:00,40.8,40.93,40.78,40.86,109176.0,35.67,35.7837,35.6525,35.7225,109176.0
2019-05-22 12:00:00,40.86,40.96,40.86,40.91,10563.0,35.7225,35.8099,35.7225,35.7662,10563.0
2019-05-22 12:30:00,40.9,40.98,40.89,40.98,19288.0,35.7575,35.8274,35.7487,35.8274,19288.0
2019-05-22 13:00:00,40.99,41.04,40.95,40.96,13196.0,35.8361,35.8799,35.8012,35.8099,13196.0
2019-05-22 13:30:00,40.97,40.99,40.86,40.87,6032.0,35.8187,35.8361,35.7225,35.7312,6032.0
2019-05-22 14:00:00,40.88,40.91,40.87,40.87,5273.0,35.74,35.7662,35.7312,35.7312,5273.0
2019-05-22 14:30:00,40.85,40.87,40.82,40.86,8704.0,35.7137,35.7312,35.6875,35.7225,8704.0
2019-05-22 15:00:00,40.85,40.88,40.84,40.84,117494.0,35.7137,35.74,35.705,35.705,117494.0
2019-05-22 15:30:00,40.87,40.92,40.86,40.91,51608.0,35.7312,35.7749,35.7225,35.7662,51608.0
2019-05-23 09:30:00,41.32,41.69,41.32,41.64,154195.0,36.1246,36.4481,36.1246,36.4044,154195.0
2019-05-23 10:00:00,41.64,41.7,41.53,41.55,98040.0,36.4044,36.4569,36.3082,36.3257,98040.0
2019-05-23 10:30:00,41.54,41.58,41.43,41.46,70552.0,36.317,36.352,36.2208,36.247,70552.0
2019-05-23 11:00:00,41.46,41.59,41.46,41.52,63665.0,36.247,36.3607,36.247,36.2995,63665.0
2019-05-23 11:30:00,41.52,41.75,41.5,41.75,93942.0,36.2995,36.5006,36.282,36.5006,93942.0
2019-05-23 12:00:00,41.74,41.74,41.63,41.63,50812.0,36.4918,36.4918,36.3957,36.3957,50812.0
2019-05-23 12:30:00,41.62,41.79,41.61,41.78,222053.0,36.3869,36.5356,36.3782,36.5268,222053.0
2019-05-23 13:00:00,41.78,41.8,41.71,41.74,331987.0,36.5268,36.5443,36.4656,36.4918,331987.0
2019-05-23 13:30:00,41.76,41.81,41.7,41.77,75402.0,36.5093,36.553,36.4569,36.5181,75402.0
2019-05-23 14:00:00,41.75,41.86,41.74,41.84,72635.0,36.5006,36.5967,36.4918,36.5793,72635.0
2019-05-23 14:30:00,41.84,41.92,41.8,41.88,92492.0,36.5793,36.6492,36.5443,36.6142,92492.0
2019-05-23 15:00:00,41.89,41.97,41.74,41.78,244980.0,36.623,36.6929,36.4918,36.5268,244980.0
2019-05-23 15:30:00,41.78,41.88,41.71,41.74,238987.0,36.5268,36.6142,36.4656,36.4918,238987.0
2019-05-24 09:30:00,41.5,41.5,41.33,41.34,122552.0,36.282,36.282,36.1334,36.1421,122552.0
2019-05-24 10:00:00,41.35,41.43,41.31,41.43,71520.0,36.1509,36.2208,36.1159,36.2208,71520.0
2019-05-24 10:30:00,41.43,41.61,41.36,41.58,169143.0,36.2208,36.3782,36.1596,36.352,169143.0
2019-05-24 11:00:00,41.57,41.64,41.54,41.64,27669.0,36.3432,36.4044,36.317,36.4044,27669.0
2019-05-24 11:30:00,41.61,41.61,41.53,41.57,27346.0,36.3782,36.3782,36.3082,36.3432,27346.0
2019-05-24 12:00:00,41.55,41.56,41.49,41.49,22123.0,36.3257,36.3345,36.2733,36.2733,22123.0
2019-05-24 12:30:00,41.46,41.48,41.42,41.43,19289.0,36.247,36.2645,36.2121,36.2208,19289.0
2019-05-24 13:00:00,41.41,41.46,41.41,41.46,7961.0,36.2033,36.247,36.2033,36.247,7961.0
2019-05-24 13:30:00,41.45,41.47,41.37,41.44,6798.0,36.2383,36.2558,36.1684,36.2296,6798.0
2019-05-24 14:00:00,41.44,41.47,41.43,41.45,19760.0,36.2296,36.2558,36.2208,36.2383,19760.0
2019-05-24 14:30:00,41.44,41.45,41.41,41.43,24998.0,36.2296,36.2383,36.2033,36.2208,24998.0
2019-05-24 15:00:00,41.41,41.42,41.36,41.37,8425.0,36.2033,36.2121,36.1596,36.1684,8425.0
2019-05-24 15:30:00,41.38,41.41,41.34,41.39,35710.0,36.1771,36.2033,36.1421,36.1858,35710.0
2019-05-28 09:30:00,41.31,41.32,41.14,41.28,56382.0,36.1159,36.1246,35.9673,36.0897,56382.0
2019-05-28 10:00:00,41.29,41.43,41.23,41.41,21638.0,36.0984,36.2208,36.046,36.2033,21638.0
2019-05-28 10:30:00,41.42,41.51,41.42,41.45,42575.0,36.2121,36.2908,36.2121,36.2383,42575.0
2019-05-28 11:00:00,41.45,41.45,41.33,41.41,79274.0,36.2383,36.2383,36.1334,36.2033,79274.0
2019-05-28 11:30:00,41.42,41.51,41.31,41.37,29758.0,36.2121,36.2908,36.1159,36.1684,29758.0
2019-05-28 12:00:00,41.4,41.41,41.26,41.28,33306.0,36.1946,36.2033,36.0722,36.0897,33306.0
2019-05-28 12:30:00,41.29,41.34,41.27,41.33,5718.0,36.0984,36.1421,36.0809,36.1334,5718.0
2019-05-28 13:00:00,41.32,41.39,41.32,41.39,9110.0,36.1246,36.1858,36.1246,36.1858,9110.0
2019-05-28 13:30:00,41.4,41.4,41.35,41.38,26506.0,36.1946,36.1946,36.1509,36.1771,26506.0
2019-05-28 14:00:00,41.4,41.49,41.4,41.49,12229.0,36.1946,36.2733,36.1946,36.2733,12229.0
2019-05-28 14:30:00,41.5,41.57,41.46,41.54,33501.0,36.282,36.3432,36.247,36.317,33501.0
2019-05-28 15:00:00,41.56,41.62,41.54,41.62,47336.0,36.3345,36.3869,36.317,36.3869,47336.0
2019-05-28 15:30:00,41.62,41.7,41.58,41.7,154662.0,36.3869,36.4569,36.352,36.4569,154662.0
2019-05-29 09:30:00,41.94,42.23,41.91,42.1,122253.0,36.6667,36.9202,36.6405,36.8066,122253.0
2019-05-29 10:00:00,42.11,42.13,41.93,41.93,66594.0,36.8153,36.8328,36.6579,36.6579,66594.0
2019-05-29 10:30:00,41.95,42.07,41.9,42.02,56681.0,36.6754,36.7803,36.6317,36.7366,56681.0
2019-05-29 11:00:00,42.06,42.19,42.01,42.12,53522.0,36.7716,36.8853,36.7279,36.8241,53522.0
2019-05-29 11:30:00,42.11,42.34,42.08,42.3,110065.0,36.8153,37.0164,36.7891,36.9814,110065.0
2019-05-29 12:00:00,42.32,42.32,42.09,42.11,69162.0,36.9989,36.9989,36.7978,36.8153,69162.0
2019-05-29 12:30:00,42.11,42.18,42.08,42.17,16244.0,36.8153,36.8765,36.7891,36.8678,16244.0
2019-05-29 13:00:00,42.16,42.2,42.0,42.05,199349.0,36.859,36.894,36.7191,36.7629,199349.0
2019-05-29 13:30:00,42.05,42.07,41.94,42.01,42485.0,36.7629,36.7803,36.6667,36.7279,42485.0
2019-05-29 14:00:00,41.99,42.08,41.98,42.05,57869.0,36.7104,36.7891,36.7017,36.7629,57869.0
2019-05-29 14:30:00,42.05,42.22,42.05,42.18,138835.0,36.7629,36.9115,36.7629,36.8765,138835.0
2019-05-29 15:00:00,42.19,42.26,42.12,42.12,233154.0,36.8853,36.9465,36.8241,36.8241,233154.0
2019-05-29 15:30:00,42.12,42.14,41.95,42.05,384243.0,36.8241,36.8415,36.6754,36.7629,384243.0
2019-05-30 09:30:00,41.94,41.99,41.72,41.76,141803.0,36.6667,36.7104,36.4744,36.5093,141803.0
2019-05-30 10:00:00,41.75,41.87,41.71,41.87,35218.0,36.5006,36.6055,36.4656,36.6055,35218.0
2019-05-30 10:30:00,41.82,42.0,41.78,41.97,14704.0,36.5618,36.7191,36.5268,36.6929,14704.0
2019-05-30 11:00:00,41.98,42.08,41.95,42.04,37697.0,36.7017,36.7891,36.6754,36.7541,37697.0
2019-05-30 11:30:00,42.04,42.16,42.04,42.11,40209.0,36.7541,36.859,36.7541,36.8153,40209.0
2019-05-30 12:00:00,42.08,42.12,42.03,42.1,24305.0,36.7891,36.8241,36.7454,36.8066,24305.0
2019-05-30 12:30:00,42.1,42.13,41.97,42.04,178931.0,36.8066,36.8328,36.6929,36.7541,178931.0
2019-05-30 13:00:00,42.04,42.14,42.04,42.14,30590.0,36.7541,36.8415,36.7541,36.8415,30590.0
2019-05-30 13:30:00,42.13,42.2,42.13,42.14,13322.0,36.8328,36.894,36.8328,36.8415,13322.0
2019-05-30 14:00:00,42.16,42.3,42.15,42.26,32840.0,36.859,36.9814,36.8503,36.9465,32840.0
2019-05-30 14:30:00,42.28,42.43,42.28,42.32,75399.0,36.9639,37.0951,36.9639,36.9989,75399.0
2019-05-30 15:00:00,42.3,42.41,42.25,42.26,30884.0,36.9814,37.0776,36.9377,36.9465,30884.0
2019-05-30 15:30:00,42.28,42.3,42.15,42.19,60197.0,36.9639,36.9814,36.8503,36.8853,60197.0
2019-05-31 09:30:00,42.71,42.94,42.67,42.81,99261.0,37.3399,37.541,37.3049,37.4273,99261.0
2019-05-31 10:00:00,42.85,42.92,42.74,42.74,45170.0,37.4623,37.5235,37.3661,37.3661,45170.0
2019-05-31 10:30:00,42.73,42.74,42.6,42.64,50067.0,37.3574,37.3661,37.2437,37.2787,50067.0
2019-05-31 11:00:00,42.63,42.68,42.57,42.61,13677.0,37.2699,37.3136,37.2175,37.2524,13677.0
2019-05-31 11:30:00,42.58,42.62,42.53,42.55,27034.0,37.2262,37.2612,37.1825,37.2,27034.0
2019-05-31 12:00:00,42.56,42.73,42.56,42.73,60877.0,37.2087,37.3574,37.2087,37.3574,60877.0
2019-05-31 12:30:00,42.74,42.8,42.7,42.8,25962.0,37.3661,37.4186,37.3311,37.4186,25962.0
2019-05-31 13:00:00,42.76,42.76,42.64,42.64,9088.0,37.3836,37.3836,37.2787,37.2787,9088.0
2019-05-31 13:30:00,42.62,42.68,42.61,42.63,19514.0,37.2612,37.3136,37.2524,37.2699,19514.0
2019-05-31 14:00:00,42.65,42.78,42.65,42.76,39168.0,37.2874,37.4011,37.2874,37.3836,39168.0
2019-05-31 14:30:00,42.77,42.84,42.71,42.74,37250.0,37.3923,37.4535,37.3399,37.3661,37250.0
2019-05-31 15:00:00,42.74,42.85,42.74,42.82,20450.0,37.3661,37.4623,37.3661,37.436,20450.0
2019-05-31 15:30:00,42.82,42.84,42.73,42.76,172590.0,37.436,37.4535,37.3574,37.3836,172590.0
2019-06-03 09:30:00,42.73,42.76,42.59,42.73,106693.0,37.3574,37.3836,37.235,37.3574,106693.0
2019-06-03 10:00:00,42.77,42.85,42.49,42.53,110441.0,37.3923,37.4623,37.1475,37.1825,110441.0
2019-06-03 10:30:00,42.49,42.56,42.41,42.43,28471.0,37.1475,37.2087,37.0776,37.0951,28471.0
2019-06-03 11:00:00,42.42,42.67,42.4,42.63,192807.0,37.0863,37.3049,37.0689,37.2699,192807.0
2019-06-03 11:30:00,42.63,42.69,42.58,42.67,206137.0,37.2699,37.3224,37.2262,37.3049,206137.0
2019-06-03 12:00:00,42.66,42.92,42.65,42.92,72342.0,37.2962,37.5235,37.2874,37.5235,72342.0
2019-06-03 12:30:00,42.91,42.94,42.81,42.82,62917.0,37.5147,37.541,37.4273,37.436,62917.0
2019-06-03 13:00:00,42.83,42.9,42.56,42.68,32355.0,37.4448,37.506,37.2087,37.3136,32355.0
2019-06-03 13:30:00,42.67,42.8,42.51,42.53,67875.0,37.3049,37.4186,37.165,37.1825,67875.0
2019-06-03 14:00:00,42.57,42.57,42.44,42.53,28617.0,37.2175,37.2175,37.1038,37.1825,28617.0
2019-06-03 14:30:00,42.49,42.68,42.47,42.67,18265.0,37.1475,37.3136,37.1301,37.3049,18265.0
2019-06-03 15:00:00,42.63,42.82,42.63,42.78,90200.0,37.2699,37.436,37.2699,37.4011,90200.0
2019-06-03 15:30:00,42.77,42.85,42.57,42.66,256068.0,37.3923,37.4623,37.2175,37.2962,256068.0
2019-06-04 09:30:00,42.19,42.23,42.03,42.12,166133.0,36.8853,36.9202,36.7454,36.8241,166133.0
2019-06-04 10:00:00,42.12,42.27,42.06,42.07,67141.0,36.8241,36.9552,36.7716,36.7803,67141.0
2019-06-04 10:30:00,42.08,42.27,42.02,42.04,55654.0,36.7891,36.9552,36.7366,36.7541,55654.0
2019-06-04 11:00:00,42.06,42.07,41.88,41.9,79402.0,36.7716,36.7803,36.6142,36.6317,79402.0
2019-06-04 11:30:00,41.9,41.94,41.85,41.89,42264.0,36.6317,36.6667,36.588,36.623,42264.0
2019-06-04 12:00:00,41.89,41.97,41.88,41.91,34246.0,36.623,36.6929,36.6142,36.6405,34246.0
2019-06-04 12:30:00,41.9,41.93,41.79,41.8,32966.0,36.6317,36.6579,36.5356,36.5443,32966.0
2019-06-04 13:00:00,41.81,41.89,41.81,41.82,42594.0,36.553,36.623,36.553,36.5618,42594.0
2019-06-04 13:30:00,41.83,41.86,41.78,41.78,38233.0,36.5705,36.5967,36.5268,36.5268,38233.0
2019-06-04 14:00:00,41.76,41.87,41.76,41.85,30906.0,36.5093,36.6055,36.5093,36.588,30906.0
2019-06-04 14:30:00,41.86,41.89,41.78,41.81,15956.0,36.5967,36.623,36.5268,36.553,15956.0
2019-06-04 15:00:00,41.8,41.8,41.63,41.64,29200.0,36.5443,36.5443,36.3957,36.4044,29200.0
2019-06-04 15:30:00,41.64,41.67,41.5,41.53,220782.0,36.4044,36.4306,36.282,36.3082,220782.0
2019-06-05 09:30:00,41.37,41.72,41.35,41.6,261239.0,36.1684,36.4744,36.1509,36.3694,261239.0
2019-06-05 10:00:00,41.58,41.72,41.53,41.72,78486.0,36.352,36.4744,36.3082,36.4744,78486.0
2019-06-05 10:30:00,41.72,41.96,41.72,41.89,93414.0,36.4744,36.6842,36.4744,36.623,93414.0
2019-06-05 11:00:00,41.87,41.91,41.72,41.73,15909.0,36.6055,36.6405,36.4744,36.4831,15909.0
2019-06-05 11:30:00,41.68,41.76,41.67,41.68,14113.0,36.4394,36.5093,36.4306,36.4394,14113.0
2019-06-05 12:00:00,41.65,41.74,41.62,41.63,30471.0,36.4132,36.4918,36.3869,36.3957,30471.0
2019-06-05 12:30:00,41.65,41.68,41.53,41.56,61262.0,36.4132,36.4394,36.3082,36.3345,61262.0
2019-06-05 13:00:00,41.56,41.57,41.46,41.49,10988.0,36.3345,36.3432,36.247,36.2733,10988.0
2019-06-05 13:30:00,41.48,41.52,41.43,41.5,14124.0,36.2645,36.2995,36.2208,36.282,14124.0
2019-06-05 14:00:00,41.53,41.62,41.49,41.62,31475.0,36.3082,36.3869,36.2733,36.3869,31475.0
2019-06-05 14:30:00,41.63,41.7,41.6,41.69,18362.0,36.3957,36.4569,36.3694,36.4481,18362.0
2019-06-05 15:00:00,41.67,41.67,41.59,41.63,67354.0,36.4306,36.4306,36.3607,36.3957,67354.0
2019-06-05 15:30:00,41.63,41.72,41.55,41.56,46864.0,36.3957,36.4744,36.3257,36.3345,46864.0
2019-06-06 09:30:00,41.55,41.76,41.48,41.76,85439.0,36.3257,36.5093,36.2645,36.5093,85439.0
2019-06-06 10:00:00,41.77,41.94,41.71,41.92,83214.0,36.5181,36.6667,36.4656,36.6492,83214.0
2019-06-06 10:30:00,41.92,41.95,41.76,41.91,32711.0,36.6492,36.6754,36.5093,36.6405,32711.0
2019-06-06 11:00:00,41.91,41.98,41.87,41.88,29883.0,36.6405,36.7017,36.6055,36.6142,29883.0
2019-06-06 11:30:00,41.87,42.06,41.81,42.03,55593.0,36.6055,36.7716,36.553,36.7454,55593.0
2019-06-06 12:00:00,42.01,42.05,41.94,41.97,22877.0,36.7279,36.7629,36.6667,36.6929,22877.0
2019-06-06 12:30:00,41.96,41.97,41.89,41.9,18114.0,36.6842,36.6929,36.623,36.6317,18114.0
2019-06-06 13:00:00,41.89,41.98,41.86,41.94,17753.0,36.623,36.7017,36.5967,36.6667,17753.0
2019-06-06 13:30:00,41.92,41.94,41.91,41.92,18138.0,36.6492,36.6667,36.6405,36.6492,18138.0
2019-06-06 14:00:00,41.94,41.94,41.87,41.89,6569.0,36.6667,36.6667,36.6055,36.623,6569.0
2019-06-06 14:30:00,41.89,41.89,41.7,41.78,54244.0,36.623,36.623,36.4569,36.5268,54244.0
2019-06-06 15:00:00,41.77,41.8,41.64,41.64,15609.0,36.5181,36.5443,36.4044,36.4044,15609.0
2019-06-06 15:30:00,41.65,41.68,41.53,41.67,85704.0,36.4132,36.4394,36.3082,36.4306,85704.0
2019-06-07 09:30:00,41.52,41.6,41.4,41.43,79480.0,36.2995,36.3694,36.1946,36.2208,79480.0
2019-06-07 10:00:00,41.45,41.55,41.4,41.49,68250.0,36.2383,36.3257,36.1946,36.2733,68250.0
2019-06-07 10:30:00,41.47,41.47,41.19,41.22,163820.0,36.2558,36.2558,36.011,36.0372,163820.0
2019-06-07 11:00:00,41.22,41.48,41.21,41.47,37794.0,36.0372,36.2645,36.0285,36.2558,37794.0
2019-06-07 11:30:00,41.46,41.49,41.4,41.43,28746.0,36.247,36.2733,36.1946,36.2208,28746.0
2019-06-07 12:00:00,41.43,41.47,41.34,41.34,13353.0,36.2208,36.2558,36.1421,36.1421,13353.0
2019-06-07 12:30:00,41.33,41.35,41.26,41.26,29836.0,36.1334,36.1509,36.0722,36.0722,29836.0
2019-06-07 13:00:00,41.25,41.32,41.24,41.31,77769.0,36.0634,36.1246,36.0547,36.1159,77769.0
2019-06-07 13:30:00,41.31,41.31,41.25,41.25,289939.0,36.1159,36.1159,36.0634,36.0634,289939.0
2019-06-07 14:00:00,41.25,41.33,41.25,41.32,47587.0,36.0634,36.1334,36.0634,36.1246,47587.0
2019-06-07 14:30:00,41.31,41.38,41.29,41.35,30398.0,36.1159,36.1771,36.0984,36.1509,30398.0
2019-06-07 15:00:00,41.36,41.36,41.24,41.25,24767.0,36.1596,36.1596,36.0547,36.0634,24767.0
2019-06-07 15:30:00,41.26,41.39,41.26,41.38,74975.0,36.0722,36.1858,36.0722,36.1771,74975.0
2019-06-10 09:30:00,41.19,41.2,40.83,40.83,183169.0,36.011,36.0197,35.6963,35.6963,183169.0
2019-06-10 10:00:00,40.85,40.91,40.8,40.88,74096.0,35.7137,35.7662,35.67,35.74,74096.0
2019-06-10 10:30:00,40.89,40.91,40.81,40.83,105003.0,35.7487,35.7662,35.6788,35.6963,105003.0
2019-06-10 11:00:00,40.83,40.88,40.81,40.86,44947.0,35.6963,35.74,35.6788,35.7225,44947.0
2019-06-10 11:30:00,40.89,40.95,40.75,40.76,52332.0,35.7487,35.8012,35.6263,35.6351,52332.0
2019-06-10 12:00:00,40.77,40.99,40.76,40.99,11843.0,35.6438,35.8361,35.6351,35.8361,11843.0
2019-06-10 12:30:00,40.99,41.02,40.95,41.0,16778.0,35.8361,35.8624,35.8012,35.8449,16778.0
2019-06-10 13:00:00,40.99,41.0,40.93,40.97,19623.0,35.8361,35.8449,35.7837,35.8187,19623.0
2019-06-10 13:30:00,40.95,41.05,40.94,41.02,6397.0,35.8012,35.8886,35.7924,35.8624,6397.0
2019-06-10 14:00:00,41.02,41.19,41.02,41.12,21028.0,35.8624,36.011,35.8624,35.9498,21028.0
2019-06-10 14:30:00,41.11,41.12,41.02,41.03,34059.0,35.941,35.9498,35.8624,35.8711,34059.0
2019-06-10 15:00:00,41.04,41.1,40.99,41.1,37122.0,35.8799,35.9323,35.8361,35.9323,37122.0
2019-06-10 15:30:00,41.11,41.17,41.06,41.12,47376.0,35.941,35.9935,35.8973,35.9498,47376.0
2019-06-11 09:30:00,40.82,40.89,40.75,40.89,62938.0,35.6875,35.7487,35.6263,35.7487,62938.0
2019-06-11 10:00:00,40.9,41.11,40.84,41.05,61225.0,35.7575,35.941,35.705,35.8886,61225.0
2019-06-11 10:30:00,41.05,41.17,41.05,41.1,52189.0,35.8886,35.9935,35.8886,35.9323,52189.0
2019-06-11 11:00:00,41.14,41.23,41.0,41.23,38030.0,35.9673,36.046,35.8449,36.046,38030.0
2019-06-11 11:30:00,41.2,41.32,41.19,41.3,43600.0,36.0197,36.1246,36.011,36.1072,43600.0
2019-06-11 12:00:00,41.3,41.44,41.29,41.4,51621.0,36.1072,36.2296,36.0984,36.1946,51621.0
2019-06-11 12:30:00,41.4,41.42,41.32,41.42,35696.0,36.1946,36.2121,36.1246,36.2121,35696.0
2019-06-11 13:00:00,41.4,41.42,41.34,41.39,17278.0,36.1946,36.2121,36.1421,36.1858,17278.0
2019-06-11 13:30:00,41.39,41.41,41.19,41.19,20578.0,36.1858,36.2033,36.011,36.011,20578.0
2019-06-11 14:00:00,41.18,41.22,41.15,41.22,21965.0,36.0022,36.0372,35.976,36.0372,21965.0
2019-06-11 14:30:00,41.24,41.36,41.24,41.29,20312.0,36.0547,36.1596,36.0547,36.0984,20312.0
2019-06-11 15:00:00,41.3,41.34,41.26,41.26,19327.0,36.1072,36.1421,36.0722,36.0722,19327.0
2019-06-11 15:30:00,41.27,41.32,41.21,41.25,29111.0,36.0809,36.1246,36.0285,36.0634,29111.0
2019-06-12 09:30:00,41.28,41.4,41.2,41.38,90149.0,36.0897,36.1946,36.0197,36.1771,90149.0
2019-06-12 10:00:00,41.4,41.43,41.33,41.41,22990.0,36.1946,36.2208,36.1334,36.2033,22990.0
2019-06-12 10:30:00,41.38,41.42,41.22,41.34,53046.0,36.1771,36.2121,36.0372,36.1421,53046.0
2019-06-12 11:00:00,41.36,41.39,41.32,41.38,29380.0,36.1596,36.1858,36.1246,36.1771,29380.0
2019-06-12 11:30:00,41.38,41.42,41.32,41.39,23435.0,36.1771,36.2121,36.1246,36.1858,23435.0
2019-06-12 12:00:00,41.38,41.38,41.25,41.28,27911.0,36.1771,36.1771,36.0634,36.0897,27911.0
2019-06-12 12:30:00,41.28,41.28,41.13,41.2,30889.0,36.0897,36.0897,35.9585,36.0197,30889.0
2019-06-12 13:00:00,41.2,41.28,41.2,41.25,9712.0,36.0197,36.0897,36.0197,36.0634,9712.0
2019-06-12 13:30:00,41.24,41.24,41.2,41.22,8590.0,36.0547,36.0547,36.0197,36.0372,8590.0
2019-06-12 14:00:00,41.22,41.26,41.2,41.25,6750.0,36.0372,36.0722,36.0197,36.0634,6750.0
2019-06-12 14:30:00,41.25,41.27,41.15,41.18,12410.0,36.0634,36.0809,35.976,36.0022,12410.0
2019-06-12 15:00:00,41.19,41.22,41.16,41.22,14475.0,36.011,36.0372,35.9848,36.0372,14475.0
2019-06-12 15:30:00,41.22,41.27,41.21,41.24,24008.0,36.0372,36.0809,36.0285,36.0547,24008.0
2019-06-13 09:30:00,41.0,41.03,40.82,40.9,95128.0,35.8449,35.8711,35.6875,35.7575,95128.0
2019-06-13 10:00:00,40.9,41.12,40.9,40.97,40175.0,35.7575,35.9498,35.7575,35.8187,40175.0
2019-06-13 10:30:00,40.96,41.03,40.92,41.03,33298.0,35.8099,35.8711,35.7749,35.8711,33298.0
2019-06-13 11:00:00,41.01,41.05,40.92,40.93,22682.0,35.8536,35.8886,35.7749,35.7837,22682.0
2019-06-13 11:30:00,40.95,41.01,40.84,40.87,40614.0,35.8012,35.8536,35.705,35.7312,40614.0
2019-06-13 12:00:00,40.88,40.88,40.79,40.86,22756.0,35.74,35.74,35.6613,35.7225,22756.0
2019-06-13 12:30:00,40.86,40.89,40.78,40.8,12477.0,35.7225,35.7487,35.6525,35.67,12477.0
2019-06-13 13:00:00,40.8,40.83,40.79,40.79,15683.0,35.67,35.6963,35.6613,35.6613,15683.0
2019-06-13 13:30:00,40.78,40.83,40.77,40.79,8859.0,35.6525,35.6963,35.6438,35.6613,8859.0
2019-06-13 14:00:00,40.81,40.85,40.79,40.83,18081.0,35.6788,35.7137,35.6613,35.6963,18081.0
2019-06-13 14:30:00,40.81,40.87,40.79,40.8,25651.0,35.6788,35.7312,35.6613,35.67,25651.0
2019-06-13 15:00:00,40.83,40.93,40.83,40.89,37982.0,35.6963,35.7837,35.6963,35.7487,37982.0
2019-06-13 15:30:00,40.89,40.91,40.78,40.79,48887.0,35.7487,35.7662,35.6525,35.6613,48887.0
2019-06-14 09:30:00,40.86,41.05,40.84,41.01,72512.0,35.7225,35.8886,35.705,35.8536,72512.0
2019-06-14 10:00:00,41.05,41.05,40.94,40.95,35375.0,35.8886,35.8886,35.7924,35.8012,35375.0
2019-06-14 10:30:00,41.0,41.05,40.97,40.99,17038.0,35.8449,35.8886,35.8187,35.8361,17038.0
2019-06-14 11:00:00,40.99,41.12,40.98,41.02,8080.0,35.8361,35.9498,35.8274,35.8624,8080.0
2019-06-14 11:30:00,41.03,41.04,40.97,41.03,19154.0,35.8711,35.8799,35.8187,35.8711,19154.0
2019-06-14 12:00:00,41.05,41.12,41.05,41.09,8400.0,35.8886,35.9498,35.8886,35.9236,8400.0
2019-06-14 12:30:00,41.08,41.12,41.08,41.08,3041.0,35.9148,35.9498,35.9148,35.9148,3041.0
2019-06-14 13:00:00,41.09,41.11,41.09,41.11,10823.0,35.9236,35.941,35.9236,35.941,10823.0
2019-06-14 13:30:00,41.11,41.15,41.11,41.12,26707.0,35.941,35.976,35.941,35.9498,26707.0
2019-06-14 14:00:00,41.13,41.13,41.07,41.09,23643.0,35.9585,35.9585,35.9061,35.9236,23643.0
2019-06-14 14:30:00,41.07,41.1,41.07,41.1,6696.0,35.9061,35.9323,35.9061,35.9323,6696.0
2019-06-14 15:00:00,41.08,41.08,41.0,41.02,21754.0,35.9148,35.9148,35.8449,35.8624,21754.0
2019-06-14 15:30:00,41.04,41.15,41.0,41.15,66558.0,35.8799,35.976,35.8449,35.976,66558.0
2019-06-17 09:30:00,40.92,41.02,40.84,40.88,67887.0,35.7749,35.8624,35.705,35.74,67887.0
2019-06-17 10:00:00,40.89,40.9,40.79,40.86,22962.0,35.7487,35.7575,35.6613,35.7225,22962.0
2019-06-17 10:30:00,40.87,40.88,40.84,40.86,17758.0,35.7312,35.74,35.705,35.7225,17758.0
2019-06-17 11:00:00,40.87,40.94,40.84,40.87,12220.0,35.7312,35.7924,35.705,35.7312,12220.0
2019-06-17 11:30:00,40.88,40.92,40.85,40.85,8837.0,35.74,35.7749,35.7137,35.7137,8837.0
2019-06-17 12:00:00,40.85,40.87,40.83,40.83,2095.0,35.7137,35.7312,35.6963,35.6963,2095.0
2019-06-17 12:30:00,40.85,40.85,40.77,40.79,8217.0,35.7137,35.7137,35.6438,35.6613,8217.0
2019-06-17 13:00:00,40.8,40.8,40.74,40.77,4775.0,35.67,35.67,35.6176,35.6438,4775.0
2019-06-17 13:30:00,40.78,40.79,40.75,40.75,4130.0,35.6525,35.6613,35.6263,35.6263,4130.0
2019-06-17 14:00:00,40.74,40.76,40.72,40.73,11879.0,35.6176,35.6351,35.6001,35.6088,11879.0
2019-06-17 14:30:00,40.72,40.76,40.7,40.76,7071.0,35.6001,35.6351,35.5826,35.6351,7071.0
2019-06-17 15:00:00,40.79,40.81,40.77,40.8,9969.0,35.6613,35.6788,35.6438,35.67,9969.0
2019-06-17 15:30:00,40.82,40.91,40.81,40.89,48469.0,35.6875,35.7662,35.6788,35.7487,48469.0
2019-06-18 09:30:00,40.61,40.65,40.16,40.23,333163.0,35.5039,35.5389,35.1105,35.1717,333163.0
2019-06-18 10:00:00,40.23,40.29,40.14,40.22,130890.0,35.1717,35.2242,35.093,35.163,130890.0
2019-06-18 10:30:00,40.21,40.22,40.14,40.19,75554.0,35.1542,35.163,35.093,35.1367,75554.0
2019-06-18 11:00:00,40.19,40.31,40.11,40.29,95452.0,35.1367,35.2416,35.0668,35.2242,95452.0
2019-06-18 11:30:00,40.29,40.42,40.28,40.41,29715.0,35.2242,35.3378,35.2154,35.3291,29715.0
2019-06-18 12:00:00,40.41,40.43,40.34,40.34,15089.0,35.3291,35.3465,35.2679,35.2679,15089.0
2019-06-18 12:30:00,40.34,40.44,40.34,40.42,20713.0,35.2679,35.3553,35.2679,35.3378,20713.0
2019-06-18 13:00:00,40.44,40.51,40.4,40.42,23025.0,35.3553,35.4165,35.3203,35.3378,23025.0
2019-06-18 13:30:00,40.41,40.42,40.32,40.33,11496.0,35.3291,35.3378,35.2504,35.2591,11496.0
2019-06-18 14:00:00,40.32,40.4,40.32,40.33,34474.0,35.2504,35.3203,35.2504,35.2591,34474.0
2019-06-18 14:30:00,40.34,40.41,40.32,40.4,10999.0,35.2679,35.3291,35.2504,35.3203,10999.0
2019-06-18 15:00:00,40.42,40.42,40.37,40.38,16597.0,35.3378,35.3378,35.2941,35.3028,16597.0
2019-06-18 15:30:00,40.4,40.46,40.36,40.42,311232.0,35.3203,35.3728,35.2854,35.3378,311232.0
2019-06-19 09:30:00,40.37,40.5,40.33,40.39,106902.0,35.2941,35.4077,35.2591,35.3116,106902.0
2019-06-19 10:00:00,40.38,40.46,40.38,40.44,56819.0,35.3028,35.3728,35.3028,35.3553,56819.0
2019-06-19 10:30:00,40.41,40.46,40.36,40.38,52837.0,35.3291,35.3728,35.2854,35.3028,52837.0
2019-06-19 11:00:00,40.37,40.4,40.32,40.33,21867.0,35.2941,35.3203,35.2504,35.2591,21867.0
2019-06-19 11:30:00,40.32,40.38,40.32,40.37,10787.0,35.2504,35.3028,35.2504,35.2941,10787.0
2019-06-19 12:00:00,40.38,40.45,40.38,40.44,13095.0,35.3028,35.364,35.3028,35.3553,13095.0
2019-06-19 12:30:00,40.45,40.48,40.44,40.44,14566.0,35.364,35.3903,35.3553,35.3553,14566.0
2019-06-19 13:00:00,40.45,40.46,40.43,40.45,39234.0,35.364,35.3728,35.3465,35.364,39234.0
2019-06-19 13:30:00,40.45,40.48,40.42,40.46,14060.0,35.364,35.3903,35.3378,35.3728,14060.0
2019-06-19 14:00:00,40.47,40.54,40.26,40.43,70402.0,35.3815,35.4427,35.1979,35.3465,70402.0
2019-06-19 14:30:00,40.43,40.47,40.34,40.39,26226.0,35.3465,35.3815,35.2679,35.3116,26226.0
2019-06-19 15:00:00,40.36,40.36,40.24,40.27,246148.0,35.2854,35.2854,35.1804,35.2067,246148.0
2019-06-19 15:30:00,40.28,40.33,40.23,40.28,49439.0,35.2154,35.2591,35.1717,35.2154,49439.0
2019-06-20 09:30:00,39.89,40.04,39.85,39.92,123642.0,34.8744,35.0056,34.8395,34.9007,123642.0
2019-06-20 10:00:00,39.94,39.97,39.87,39.95,49613.0,34.9182,34.9444,34.857,34.9269,49613.0
2019-06-20 10:30:00,39.97,40.09,39.96,40.09,15042.0,34.9444,35.0493,34.9356,35.0493,15042.0
2019-06-20 11:00:00,40.08,40.16,40.07,40.12,13756.0,35.0406,35.1105,35.0318,35.0755,13756.0
2019-06-20 11:30:00,40.13,40.16,40.09,40.11,36020.0,35.0843,35.1105,35.0493,35.0668,36020.0
2019-06-20 12:00:00,40.1,40.3,40.1,40.16,39213.0,35.058,35.2329,35.058,35.1105,39213.0
2019-06-20 12:30:00,40.16,40.22,40.12,40.12,29564.0,35.1105,35.163,35.0755,35.0755,29564.0
2019-06-20 13:00:00,40.13,40.13,40.1,40.1,9165.0,35.0843,35.0843,35.058,35.058,9165.0
2019-06-20 13:30:00,40.08,40.12,40.07,40.09,12194.0,35.0406,35.0755,35.0318,35.0493,12194.0
2019-06-20 14:00:00,40.09,40.11,40.09,40.11,8642.0,35.0493,35.0668,35.0493,35.0668,8642.0
2019-06-20 14:30:00,40.08,40.08,40.05,40.07,18535.0,35.0406,35.0406,35.0143,35.0318,18535.0
2019-06-20 15:00:00,40.08,40.12,40.05,40.06,3044.0,35.0406,35.0755,35.0143,35.0231,3044.0
2019-06-20 15:30:00,40.07,40.09,40.04,40.07,22868.0,35.0318,35.0493,35.0056,35.0318,22868.0
2019-06-21 09:30:00,40.12,40.52,40.12,40.47,102989.0,35.0755,35.4252,35.0755,35.3815,102989.0
2019-06-21 10:00:00,40.45,40.5,40.4,40.41,21911.0,35.364,35.4077,35.3203,35.3291,21911.0
2019-06-21 10:30:00,40.39,40.4,40.32,40.34,20019.0,35.3116,35.3203,35.2504,35.2679,20019.0
2019-06-21 11:00:00,40.33,40.33,40.23,40.27,29166.0,35.2591,35.2591,35.1717,35.2067,29166.0
2019-06-21 11:30:00,40.27,40.38,40.24,40.35,35459.0,35.2067,35.3028,35.1804,35.2766,35459.0
2019-06-21 12:00:00,40.33,40.44,40.32,40.42,19984.0,35.2591,35.3553,35.2504,35.3378,19984.0
2019-06-21 12:30:00,40.42,40.44,40.35,40.36,6986.0,35.3378,35.3553,35.2766,35.2854,6986.0
2019-06-21 13:00:00,40.35,40.41,40.35,40.39,15756.0,35.2766,35.3291,35.2766,35.3116,15756.0
2019-06-21 13:30:00,40.38,40.43,40.38,40.39,14662.0,35.3028,35.3465,35.3028,35.3116,14662.0
2019-06-21 14:00:00,40.39,40.47,40.38,40.45,11285.0,35.3116,35.3815,35.3028,35.364,11285.0
2019-06-21 14:30:00,40.46,40.46,40.41,40.43,68617.0,35.3728,35.3728,35.3291,35.3465,68617.0
2019-06-21 15:00:00,40.43,40.46,40.39,40.41,30101.0,35.3465,35.3728,35.3116,35.3291,30101.0
2019-06-21 15:30:00,40.43,40.46,40.38,40.45,71167.0,35.3465,35.3728,35.3028,35.364,71167.0
2019-06-24 09:30:00,40.34,40.55,40.32,40.55,51456.0,35.2679,35.4515,35.2504,35.4515,51456.0
2019-06-24 10:00:00,40.53,40.61,40.46,40.57,26770.0,35.434,35.5039,35.3728,35.4689,26770.0
2019-06-24 10:30:00,40.54,40.66,40.53,40.64,28567.0,35.4427,35.5476,35.434,35.5301,28567.0
2019-06-24 11:00:00,40.63,40.69,40.58,40.62,25568.0,35.5214,35.5739,35.4777,35.5127,25568.0
2019-06-24 11:30:00,40.62,40.64,40.56,40.64,11596.0,35.5127,35.5301,35.4602,35.5301,11596.0
2019-06-24 12:00:00,40.63,40.7,40.62,40.7,27239.0,35.5214,35.5826,35.5127,35.5826,27239.0
2019-06-24 12:30:00,40.72,40.73,40.69,40.72,16846.0,35.6001,35.6088,35.5739,35.6001,16846.0
2019-06-24 13:00:00,40.72,40.77,40.71,40.75,25722.0,35.6001,35.6438,35.5913,35.6263,25722.0
2019-06-24 13:30:00,40.76,40.81,40.75,40.79,28519.0,35.6351,35.6788,35.6263,35.6613,28519.0
2019-06-24 14:00:00,40.8,40.85,40.77,40.84,27748.0,35.67,35.7137,35.6438,35.705,27748.0
2019-06-24 14:30:00,40.83,40.88,40.81,40.85,15753.0,35.6963,35.74,35.6788,35.7137,15753.0
2019-06-24 15:00:00,40.84,40.92,40.84,40.91,15712.0,35.705,35.7749,35.705,35.7662,15712.0
2019-06-24 15:30:00,40.92,40.95,40.89,40.94,193094.0,35.7749,35.8012,35.7487,35.7924,193094.0
2019-06-25 09:30:00,40.71,40.87,40.68,40.68,123755.0,35.7491,35.8896,35.7228,35.7228,123755.0
2019-06-25 10:00:00,40.66,40.83,40.65,40.79,60037.0,35.7052,35.8545,35.6964,35.8194,60037.0
2019-06-25 10:30:00,40.78,40.89,40.78,40.87,17793.0,35.8106,35.9072,35.8106,35.8896,17793.0
2019-06-25 11:00:00,40.84,40.89,40.71,40.75,46098.0,35.8633,35.9072,35.7491,35.7843,46098.0
2019-06-25 11:30:00,40.74,40.8,40.74,40.77,19936.0,35.7755,35.8282,35.7755,35.8018,19936.0
2019-06-25 12:00:00,40.75,40.75,40.67,40.75,5722.0,35.7843,35.7843,35.714,35.7843,5722.0
2019-06-25 12:30:00,40.74,40.85,40.74,40.8,20609.0,35.7755,35.8721,35.7755,35.8282,20609.0
2019-06-25 13:00:00,40.85,40.89,40.78,40.78,11890.0,35.8721,35.9072,35.8106,35.8106,11890.0
2019-06-25 13:30:00,40.79,40.8,40.72,40.78,18375.0,35.8194,35.8282,35.7579,35.8106,18375.0
2019-06-25 14:00:00,40.79,40.89,40.78,40.89,35829.0,35.8194,35.9072,35.8106,35.9072,35829.0
2019-06-25 14:30:00,40.88,41.01,40.88,40.9,12654.0,35.8984,36.0126,35.8984,35.916,12654.0
2019-06-25 15:00:00,40.88,40.97,40.85,40.91,51370.0,35.8984,35.9774,35.8721,35.9248,51370.0
2019-06-25 15:30:00,40.92,41.04,40.92,41.01,40178.0,35.9335,36.0389,35.9335,36.0126,40178.0
2019-06-26 09:30:00,40.85,40.94,40.73,40.94,79160.0,35.8721,35.9511,35.7667,35.9511,79160.0
2019-06-26 10:00:00,40.93,41.05,40.91,40.97,27697.0,35.9423,36.0477,35.9248,35.9774,27697.0
2019-06-26 10:30:00,40.97,40.97,40.85,40.93,28587.0,35.9774,35.9774,35.8721,35.9423,28587.0
2019-06-26 11:00:00,40.9,40.97,40.84,40.95,19918.0,35.916,35.9774,35.8633,35.9599,19918.0
2019-06-26 11:30:00,40.94,40.99,40.92,40.93,15957.0,35.9511,35.995,35.9335,35.9423,15957.0
2019-06-26 12:00:00,40.92,41.01,40.91,40.99,9175.0,35.9335,36.0126,35.9248,35.995,9175.0
2019-06-26 12:30:00,40.97,41.02,40.96,41.01,10663.0,35.9774,36.0213,35.9687,36.0126,10663.0
2019-06-26 13:00:00,41.0,41.05,41.0,41.03,17146.0,36.0038,36.0477,36.0038,36.0301,17146.0
2019-06-26 13:30:00,41.04,41.07,41.03,41.03,48336.0,36.0389,36.0653,36.0301,36.0301,48336.0
2019-06-26 14:00:00,41.01,41.01,40.97,41.0,26453.0,36.0126,36.0126,35.9774,36.0038,26453.0
2019-06-26 14:30:00,40.99,41.07,40.99,41.01,42599.0,35.995,36.0653,35.995,36.0126,42599.0
2019-06-26 15:00:00,41.01,41.09,40.97,41.09,19304.0,36.0126,36.0828,35.9774,36.0828,19304.0
2019-06-26 15:30:00,41.08,41.12,41.01,41.1,30192.0,36.074,36.1092,36.0126,36.0916,30192.0
2019-06-27 09:30:00,40.99,40.99,40.69,40.71,83486.0,35.995,35.995,35.7316,35.7491,83486.0
2019-06-27 10:00:00,40.71,40.79,40.63,40.67,40100.0,35.7491,35.8194,35.6789,35.714,40100.0
2019-06-27 10:30:00,40.66,40.72,40.62,40.67,35481.0,35.7052,35.7579,35.6701,35.714,35481.0
2019-06-27 11:00:00,40.68,40.82,40.64,40.76,58303.0,35.7228,35.8457,35.6877,35.793,58303.0
2019-06-27 11:30:00,40.78,40.81,40.71,40.71,29730.0,35.8106,35.8369,35.7491,35.7491,29730.0
2019-06-27 12:00:00,40.7,40.7,40.58,40.6,35547.0,35.7403,35.7403,35.635,35.6525,35547.0
2019-06-27 12:30:00,40.61,40.61,40.58,40.59,26799.0,35.6613,35.6613,35.635,35.6437,26799.0
2019-06-27 13:00:00,40.57,40.57,40.53,40.55,30836.0,35.6262,35.6262,35.5911,35.6086,30836.0
2019-06-27 13:30:00,40.55,40.55,40.51,40.54,7851.0,35.6086,35.6086,35.5735,35.5998,7851.0
2019-06-27 14:00:00,40.54,40.55,40.44,40.45,45481.0,35.5998,35.6086,35.512,35.5208,45481.0
2019-06-27 14:30:00,40.45,40.51,40.44,40.51,21298.0,35.5208,35.5735,35.512,35.5735,21298.0
2019-06-27 15:00:00,40.5,40.5,40.45,40.46,6049.0,35.5647,35.5647,35.5208,35.5296,6049.0
2019-06-27 15:30:00,40.48,40.5,40.32,40.32,66594.0,35.5472,35.5647,35.4067,35.4067,66594.0
2019-06-28 09:30:00,40.25,40.26,40.0,40.13,65786.0,35.3452,35.354,35.1256,35.2398,65786.0
2019-06-28 10:00:00,40.13,40.16,40.02,40.02,19955.0,35.2398,35.2661,35.1432,35.1432,19955.0
2019-06-28 10:30:00,40.01,40.01,39.94,39.96,45923.0,35.1344,35.1344,35.073,35.0905,45923.0
2019-06-28 11:00:00,39.97,40.02,39.93,39.95,20567.0,35.0993,35.1432,35.0642,35.0817,20567.0
2019-06-28 11:30:00,39.98,39.98,39.85,39.87,28704.0,35.1081,35.1081,34.9939,35.0115,28704.0
2019-06-28 12:00:00,39.89,39.92,39.81,39.81,114471.0,35.029,35.0554,34.9588,34.9588,114471.0
2019-06-28 12:30:00,39.82,39.84,39.77,39.8,22195.0,34.9676,34.9851,34.9237,34.95,22195.0
2019-06-28 13:00:00,39.81,39.84,39.81,39.84,13242.0,34.9588,34.9851,34.9588,34.9851,13242.0
2019-06-28 13:30:00,39.83,39.87,39.79,39.83,16675.0,34.9764,35.0115,34.9412,34.9764,16675.0
2019-06-28 14:00:00,39.84,39.84,39.79,39.79,22655.0,34.9851,34.9851,34.9412,34.9412,22655.0
2019-06-28 14:30:00,39.78,39.81,39.75,39.78,23858.0,34.9325,34.9588,34.9061,34.9325,23858.0
2019-06-28 15:00:00,39.78,39.87,39.77,39.85,28086.0,34.9325,35.0115,34.9237,34.9939,28086.0
2019-06-28 15:30:00,39.86,39.93,39.73,39.86,135645.0,35.0027,35.0642,34.8885,35.0027,135645.0
2019-07-01 09:30:00,39.32,39.57,39.21,39.53,134916.0,34.5285,34.748,34.4319,34.7129,134916.0
2019-07-01 10:00:00,39.51,39.64,39.5,39.64,32043.0,34.6954,34.8095,34.6866,34.8095,32043.0
2019-07-01 10:30:00,39.64,39.67,39.61,39.65,57540.0,34.8095,34.8359,34.7832,34.8183,57540.0
2019-07-01 11:00:00,39.65,39.76,39.64,39.73,12680.0,34.8183,34.9149,34.8095,34.8885,12680.0
2019-07-01 11:30:00,39.75,39.75,39.68,39.7,17521.0,34.9061,34.9061,34.8446,34.8622,17521.0
2019-07-01 12:00:00,39.69,39.7,39.64,39.68,9352.0,34.8534,34.8622,34.8095,34.8446,9352.0
2019-07-01 12:30:00,39.68,39.76,39.66,39.76,15394.0,34.8446,34.9149,34.8271,34.9149,15394.0
2019-07-01 13:00:00,39.78,39.81,39.75,39.77,19291.0,34.9325,34.9588,34.9061,34.9237,19291.0
2019-07-01 13:30:00,39.79,39.81,39.77,39.78,4075.0,34.9412,34.9588,34.9237,34.9325,4075.0
2019-07-01 14:00:00,39.81,39.88,39.81,39.88,8955.0,34.9588,35.0203,34.9588,35.0203,8955.0
2019-07-01 14:30:00,39.92,39.93,39.85,39.89,58466.0,35.0554,35.0642,34.9939,35.029,58466.0
2019-07-01 15:00:00,39.89,39.89,39.74,39.75,7211.0,35.029,35.029,34.8973,34.9061,7211.0
2019-07-01 15:30:00,39.76,39.76,39.7,39.7,36745.0,34.9149,34.9149,34.8622,34.8622,36745.0
2019-07-02 09:30:00,39.73,39.89,39.73,39.86,42619.0,34.8885,35.029,34.8885,35.0027,42619.0
2019-07-02 10:00:00,39.85,39.92,39.8,39.87,29851.0,34.9939,35.0554,34.95,35.0115,29851.0
2019-07-02 10:30:00,39.81,39.93,39.8,39.92,7281.0,34.9588,35.0642,34.95,35.0554,7281.0
2019-07-02 11:00:00,39.92,40.03,39.91,39.98,19048.0,35.0554,35.152,35.0466,35.1081,19048.0
2019-07-02 11:30:00,40.0,40.12,39.99,40.07,11366.0,35.1256,35.231,35.1169,35.1871,11366.0
2019-07-02 12:00:00,40.07,40.1,39.94,40.01,36868.0,35.1871,35.2135,35.073,35.1344,36868.0
2019-07-02 12:30:00,40.01,40.09,40.0,40.06,22629.0,35.1344,35.2047,35.1256,35.1783,22629.0
2019-07-02 13:00:00,40.07,40.08,40.04,40.06,4162.0,35.1871,35.1959,35.1608,35.1783,4162.0
2019-07-02 13:30:00,40.07,40.11,40.02,40.1,43326.0,35.1871,35.2222,35.1432,35.2135,43326.0
2019-07-02 14:00:00,40.1,40.1,40.05,40.07,38774.0,35.2135,35.2135,35.1696,35.1871,38774.0
2019-07-02 14:30:00,40.06,40.18,40.06,40.17,27707.0,35.1783,35.2837,35.1783,35.2749,27707.0
2019-07-02 15:00:00,40.16,40.16,40.1,40.11,14320.0,35.2661,35.2661,35.2135,35.2222,14320.0
2019-07-02 15:30:00,40.11,40.11,39.94,39.94,90634.0,35.2222,35.2222,35.073,35.073,90634.0
2019-07-03 09:30:00,39.81,39.94,39.8,39.82,54520.0,34.9588,35.073,34.95,34.9676,54520.0
2019-07-03 10:00:00,39.84,39.89,39.75,39.76,48439.0,34.9851,35.029,34.9061,34.9149,48439.0
2019-07-03 10:30:00,39.77,39.77,39.66,39.73,47116.0,34.9237,34.9237,34.8271,34.8885,47116.0
2019-07-03 11:00:00,39.74,39.82,39.69,39.77,67988.0,34.8973,34.9676,34.8534,34.9237,67988.0
2019-07-03 11:30:00,39.78,39.78,39.67,39.67,18662.0,34.9325,34.9325,34.8359,34.8359,18662.0
2019-07-03 12:00:00,39.68,39.73,39.67,39.7,11499.0,34.8446,34.8885,34.8359,34.8622,11499.0
2019-07-03 12:30:00,39.7,39.72,39.66,39.67,16533.0,34.8622,34.8798,34.8271,34.8359,16533.0
2019-07-05 09:30:00,39.87,39.92,39.76,39.85,53950.0,35.0115,35.0554,34.9149,34.9939,53950.0
2019-07-05 10:00:00,39.85,39.91,39.78,39.91,42991.0,34.9939,35.0466,34.9325,35.0466,42991.0
2019-07-05 10:30:00,39.9,40.04,39.87,39.88,27183.0,35.0378,35.1608,35.0115,35.0203,27183.0
2019-07-05 11:00:00,39.89,39.92,39.8,39.82,25071.0,35.029,35.0554,34.95,34.9676,25071.0
2019-07-05 11:30:00,39.82,39.9,39.8,39.83,37557.0,34.9676,35.0378,34.95,34.9764,37557.0
2019-07-05 12:00:00,39.82,39.85,39.78,39.81,11699.0,34.9676,34.9939,34.9325,34.9588,11699.0
2019-07-05 12:30:00,39.81,39.82,39.76,39.76,22440.0,34.9588,34.9676,34.9149,34.9149,22440.0
2019-07-05 13:00:00,39.76,39.76,39.67,39.69,12786.0,34.9149,34.9149,34.8359,34.8534,12786.0
2019-07-05 13:30:00,39.67,39.67,39.61,39.61,23802.0,34.8359,34.8359,34.7832,34.7832,23802.0
2019-07-05 14:00:00,39.6,39.65,39.57,39.65,12835.0,34.7744,34.8183,34.748,34.8183,12835.0
2019-07-05 14:30:00,39.64,39.64,39.59,39.6,13293.0,34.8095,34.8095,34.7656,34.7744,13293.0
2019-07-05 15:00:00,39.6,39.64,39.59,39.62,7150.0,34.7744,34.8095,34.7656,34.792,7150.0
2019-07-05 15:30:00,39.59,39.62,39.56,39.56,133577.0,34.7656,34.792,34.7393,34.7393,133577.0
2019-07-08 09:30:00,39.7,39.83,39.7,39.71,38463.0,34.8622,34.9764,34.8622,34.871,38463.0
2019-07-08 10:00:00,39.69,39.72,39.63,39.72,13579.0,34.8534,34.8798,34.8007,34.8798,13579.0
2019-07-08 10:30:00,39.77,39.84,39.75,39.82,34230.0,34.9237,34.9851,34.9061,34.9676,34230.0
2019-07-08 11:00:00,39.8,39.88,39.8,39.88,26664.0,34.95,35.0203,34.95,35.0203,26664.0
2019-07-08 11:30:00,39.88,39.9,39.86,39.87,5387.0,35.0203,35.0378,35.0027,35.0115,5387.0
2019-07-08 12:00:00,39.87,39.96,39.86,39.95,8537.0,35.0115,35.0905,35.0027,35.0817,8537.0
2019-07-08 12:30:00,39.94,39.96,39.92,39.92,10567.0,35.073,35.0905,35.0554,35.0554,10567.0
2019-07-08 13:00:00,39.92,39.94,39.91,39.94,13146.0,35.0554,35.073,35.0466,35.073,13146.0
2019-07-08 13:30:00,39.93,39.97,39.9,39.93,22850.0,35.0642,35.0993,35.0378,35.0642,22850.0
2019-07-08 14:00:00,39.95,40.02,39.95,40.0,15974.0,35.0817,35.1432,35.0817,35.1256,15974.0
2019-07-08 14:30:00,39.99,40.0,39.97,39.99,26787.0,35.1169,35.1256,35.0993,35.1169,26787.0
2019-07-08 15:00:00,39.96,39.98,39.92,39.97,5968.0,35.0905,35.1081,35.0554,35.0993,5968.0
2019-07-08 15:30:00,39.96,39.97,39.92,39.93,28119.0,35.0905,35.0993,35.0554,35.0642,28119.0
2019-07-09 09:30:00,40.13,40.13,39.99,40.08,32162.0,35.2398,35.2398,35.1169,35.1959,32162.0
2019-07-09 10:00:00,40.08,40.13,40.04,40.11,22947.0,35.1959,35.2398,35.1608,35.2222,22947.0
2019-07-09 10:30:00,40.09,40.09,40.01,40.09,23100.0,35.2047,35.2047,35.1344,35.2047,23100.0
2019-07-09 11:00:00,40.09,40.1,40.03,40.08,25821.0,35.2047,35.2135,35.152,35.1959,25821.0
2019-07-09 11:30:00,40.09,40.1,40.05,40.05,9817.0,35.2047,35.2135,35.1696,35.1696,9817.0
2019-07-09 12:00:00,40.05,40.06,39.99,39.99,28948.0,35.1696,35.1783,35.1169,35.1169,28948.0
2019-07-09 12:30:00,40.0,40.02,39.99,40.02,6304.0,35.1256,35.1432,35.1169,35.1432,6304.0
2019-07-09 13:00:00,40.04,40.07,40.03,40.05,11013.0,35.1608,35.1871,35.152,35.1696,11013.0
2019-07-09 13:30:00,40.05,40.08,40.04,40.08,22047.0,35.1696,35.1959,35.1608,35.1959,22047.0
2019-07-09 14:00:00,40.09,40.1,40.02,40.07,38061.0,35.2047,35.2135,35.1432,35.1871,38061.0
2019-07-09 14:30:00,40.07,40.08,40.0,40.02,58681.0,35.1871,35.1959,35.1256,35.1432,58681.0
2019-07-09 15:00:00,40.02,40.03,40.0,40.01,28445.0,35.1432,35.152,35.1256,35.1344,28445.0
2019-07-09 15:30:00,40.01,40.01,39.9,39.92,84936.0,35.1344,35.1344,35.0378,35.0554,84936.0
2019-07-10 09:30:00,39.67,39.73,39.62,39.63,107277.0,34.8359,34.8885,34.792,34.8007,107277.0
2019-07-10 10:00:00,39.62,39.93,39.61,39.93,90370.0,34.792,35.0642,34.7832,35.0642,90370.0
2019-07-10 10:30:00,39.9,39.96,39.87,39.95,45500.0,35.0378,35.0905,35.0115,35.0817,45500.0
2019-07-10 11:00:00,39.95,40.04,39.94,39.97,30028.0,35.0817,35.1608,35.073,35.0993,30028.0
2019-07-10 11:30:00,39.95,39.95,39.85,39.85,16055.0,35.0817,35.0817,34.9939,34.9939,16055.0
2019-07-10 12:00:00,39.84,39.84,39.8,39.81,13840.0,34.9851,34.9851,34.95,34.9588,13840.0
2019-07-10 12:30:00,39.78,39.79,39.7,39.72,6389.0,34.9325,34.9412,34.8622,34.8798,6389.0
2019-07-10 13:00:00,39.73,39.77,39.73,39.77,8661.0,34.8885,34.9237,34.8885,34.9237,8661.0
2019-07-10 13:30:00,39.78,39.81,39.77,39.81,4662.0,34.9325,34.9588,34.9237,34.9588,4662.0
2019-07-10 14:00:00,39.79,39.84,39.78,39.83,20699.0,34.9412,34.9851,34.9325,34.9764,20699.0
2019-07-10 14:30:00,39.83,39.84,39.8,39.8,8645.0,34.9764,34.9851,34.95,34.95,8645.0
2019-07-10 15:00:00,39.8,39.85,39.79,39.83,25212.0,34.95,34.9939,34.9412,34.9764,25212.0
2019-07-10 15:30:00,39.84,39.87,39.8,39.86,19624.0,34.9851,35.0115,34.95,35.0027,19624.0
2019-07-11 09:30:00,39.79,39.97,39.77,39.97,112019.0,34.9412,35.0993,34.9237,35.0993,112019.0
2019-07-11 10:00:00,39.98,40.15,39.96,40.11,41905.0,35.1081,35.2574,35.0905,35.2222,41905.0
2019-07-11 10:30:00,40.11,40.21,40.11,40.17,43591.0,35.2222,35.3101,35.2222,35.2749,43591.0
2019-07-11 11:00:00,40.19,40.2,40.07,40.1,27725.0,35.2925,35.3013,35.1871,35.2135,27725.0
2019-07-11 11:30:00,40.11,40.11,39.99,40.0,19791.0,35.2222,35.2222,35.1169,35.1256,19791.0
2019-07-11 12:00:00,39.99,39.99,39.93,39.96,20734.0,35.1169,35.1169,35.0642,35.0905,20734.0
2019-07-11 12:30:00,39.97,40.02,39.97,40.01,4114.0,35.0993,35.1432,35.0993,35.1344,4114.0
2019-07-11 13:00:00,40.01,40.11,40.01,40.11,6635.0,35.1344,35.2222,35.1344,35.2222,6635.0
2019-07-11 13:30:00,40.12,40.14,40.09,40.1,34953.0,35.231,35.2486,35.2047,35.2135,34953.0
2019-07-11 14:00:00,40.09,40.18,40.09,40.16,53033.0,35.2047,35.2837,35.2047,35.2661,53033.0
2019-07-11 14:30:00,40.15,40.15,40.08,40.11,5515.0,35.2574,35.2574,35.1959,35.2222,5515.0
2019-07-11 15:00:00,40.14,40.14,40.09,40.1,16554.0,35.2486,35.2486,35.2047,35.2135,16554.0
2019-07-11 15:30:00,40.09,40.12,40.05,40.05,25919.0,35.2047,35.231,35.1696,35.1696,25919.0
2019-07-12 09:30:00,40.0,40.05,39.91,40.02,62459.0,35.1256,35.1696,35.0466,35.1432,62459.0
2019-07-12 10:00:00,40.0,40.0,39.87,39.88,92112.0,35.1256,35.1256,35.0115,35.0203,92112.0
2019-07-12 10:30:00,39.88,39.88,39.82,39.86,20530.0,35.0203,35.0203,34.9676,35.0027,20530.0
2019-07-12 11:00:00,39.88,39.94,39.76,39.76,13488.0,35.0203,35.073,34.9149,34.9149,13488.0
2019-07-12 11:30:00,39.75,39.82,39.73,39.79,22504.0,34.9061,34.9676,34.8885,34.9412,22504.0
2019-07-12 12:00:00,39.79,39.9,39.79,39.84,13915.0,34.9412,35.0378,34.9412,34.9851,13915.0
2019-07-12 12:30:00,39.85,39.85,39.78,39.78,15947.0,34.9939,34.9939,34.9325,34.9325,15947.0
2019-07-12 13:00:00,39.77,39.8,39.76,39.8,10706.0,34.9237,34.95,34.9149,34.95,10706.0
2019-07-12 13:30:00,39.81,39.81,39.78,39.81,6207.0,34.9588,34.9588,34.9325,34.9588,6207.0
2019-07-12 14:00:00,39.79,39.79,39.75,39.76,22290.0,34.9412,34.9412,34.9061,34.9149,22290.0
2019-07-12 14:30:00,39.73,39.74,39.68,39.69,44854.0,34.8885,34.8973,34.8446,34.8534,44854.0
2019-07-12 15:00:00,39.7,39.7,39.62,39.67,23521.0,34.8622,34.8622,34.792,34.8359,23521.0
2019-07-12 15:30:00,39.67,39.74,39.61,39.74,34734.0,34.8359,34.8973,34.7832,34.8973,34734.0
2019-07-15 09:30:00,39.61,39.98,39.61,39.96,58452.0,34.7832,35.1081,34.7832,35.0905,58452.0
2019-07-15 10:00:00,39.95,39.99,39.88,39.91,31099.0,35.0817,35.1169,35.0203,35.0466,31099.0
2019-07-15 10:30:00,39.89,39.97,39.88,39.93,10662.0,35.029,35.0993,35.0203,35.0642,10662.0
2019-07-15 11:00:00,39.94,40.01,39.91,39.99,19689.0,35.073,35.1344,35.0466,35.1169,19689.0
2019-07-15 11:30:00,40.0,40.04,39.99,39.99,5280.0,35.1256,35.1608,35.1169,35.1169,5280.0
2019-07-15 12:00:00,40.0,40.04,39.99,40.0,5005.0,35.1256,35.1608,35.1169,35.1256,5005.0
2019-07-15 12:30:00,40.03,40.04,40.01,40.02,5384.0,35.152,35.1608,35.1344,35.1432,5384.0
2019-07-15 13:00:00,40.0,40.01,39.98,39.99,7546.0,35.1256,35.1344,35.1081,35.1169,7546.0
2019-07-15 13:30:00,39.98,39.99,39.98,39.98,1417.0,35.1081,35.1169,35.1081,35.1081,1417.0
2019-07-15 14:00:00,39.99,39.99,39.96,39.98,33857.0,35.1169,35.1169,35.0905,35.1081,33857.0
2019-07-15 14:30:00,39.98,40.0,39.97,39.97,6559.0,35.1081,35.1256,35.0993,35.0993,6559.0
2019-07-15 15:00:00,39.94,39.99,39.94,39.98,2821.0,35.073,35.1169,35.073,35.1081,2821.0
2019-07-15 15:30:00,39.97,39.98,39.94,39.96,30229.0,35.0993,35.1081,35.073,35.0905,30229.0
2019-07-16 09:30:00,39.99,40.12,39.9,39.9,31142.0,35.1169,35.231,35.0378,35.0378,31142.0
2019-07-16 10:00:00,39.9,39.9,39.8,39.81,11829.0,35.0378,35.0378,34.95,34.9588,11829.0
2019-07-16 10:30:00,39.8,39.85,39.77,39.77,16057.0,34.95,34.9939,34.9237,34.9237,16057.0
2019-07-16 11:00:00,39.75,39.79,39.72,39.79,16011.0,34.9061,34.9412,34.8798,34.9412,16011.0
2019-07-16 11:30:00,39.79,39.87,39.77,39.87,15149.0,34.9412,35.0115,34.9237,35.0115,15149.0
2019-07-16 12:00:00,39.88,40.01,39.87,39.94,33821.0,35.0203,35.1344,35.0115,35.073,33821.0
2019-07-16 12:30:00,39.94,39.96,39.89,39.94,26426.0,35.073,35.0905,35.029,35.073,26426.0
2019-07-16 13:00:00,39.92,39.92,39.78,39.78,25695.0,35.0554,35.0554,34.9325,34.9325,25695.0
2019-07-16 13:30:00,39.78,39.93,39.77,39.93,11043.0,34.9325,35.0642,34.9237,35.0642,11043.0
2019-07-16 14:00:00,39.92,39.93,39.88,39.89,18824.0,35.0554,35.0642,35.0203,35.029,18824.0
2019-07-16 14:30:00,39.89,39.93,39.88,39.88,4687.0,35.029,35.0642,35.0203,35.0203,4687.0
2019-07-16 15:00:00,39.89,39.94,39.87,39.94,24041.0,35.029,35.073,35.0115,35.073,24041.0
2019-07-16 15:30:00,39.94,39.95,39.89,39.95,43760.0,35.073,35.0817,35.029,35.0817,43760.0
2019-07-17 09:30:00,39.96,40.22,39.95,40.13,51652.0,35.0905,35.3188,35.0817,35.2398,51652.0
2019-07-17 10:00:00,40.12,40.19,40.08,40.17,21832.0,35.231,35.2925,35.1959,35.2749,21832.0
2019-07-17 10:30:00,40.19,40.34,40.16,40.27,45534.0,35.2925,35.4242,35.2661,35.3627,45534.0
2019-07-17 11:00:00,40.19,40.24,40.1,40.12,21021.0,35.2925,35.3364,35.2135,35.231,21021.0
2019-07-17 11:30:00,40.11,40.11,40.0,40.05,27863.0,35.2222,35.2222,35.1256,35.1696,27863.0
2019-07-17 12:00:00,40.06,40.13,40.06,40.11,26727.0,35.1783,35.2398,35.1783,35.2222,26727.0
2019-07-17 12:30:00,40.12,40.14,40.11,40.14,3962.0,35.231,35.2486,35.2222,35.2486,3962.0
2019-07-17 13:00:00,40.14,40.16,40.13,40.13,3621.0,35.2486,35.2661,35.2398,35.2398,3621.0
2019-07-17 13:30:00,40.12,40.12,40.09,40.09,2159.0,35.231,35.231,35.2047,35.2047,2159.0
2019-07-17 14:00:00,40.1,40.17,40.1,40.16,37835.0,35.2135,35.2749,35.2135,35.2661,37835.0
2019-07-17 14:30:00,40.16,40.2,40.13,40.19,4843.0,35.2661,35.3013,35.2398,35.2925,4843.0
2019-07-17 15:00:00,40.22,40.23,40.15,40.23,32669.0,35.3188,35.3276,35.2574,35.3276,32669.0
2019-07-17 15:30:00,40.24,40.25,40.17,40.25,22413.0,35.3364,35.3452,35.2749,35.3452,22413.0
2019-07-18 09:30:00,40.28,40.36,40.19,40.33,76101.0,35.3715,35.4418,35.2925,35.4154,76101.0
2019-07-18 10:00:00,40.35,40.36,40.25,40.3,55617.0,35.433,35.4418,35.3452,35.3891,55617.0
2019-07-18 10:30:00,40.28,40.3,40.23,40.24,12005.0,35.3715,35.3891,35.3276,35.3364,12005.0
2019-07-18 11:00:00,40.2,40.32,40.2,40.32,13546.0,35.3013,35.4067,35.3013,35.4067,13546.0
2019-07-18 11:30:00,40.31,40.37,40.3,40.3,11524.0,35.3979,35.4506,35.3891,35.3891,11524.0
2019-07-18 12:00:00,40.29,40.29,40.11,40.14,25377.0,35.3803,35.3803,35.2222,35.2486,25377.0
2019-07-18 12:30:00,40.15,40.23,40.14,40.22,11980.0,35.2574,35.3276,35.2486,35.3188,11980.0
2019-07-18 13:00:00,40.22,40.25,40.19,40.23,10535.0,35.3188,35.3452,35.2925,35.3276,10535.0
2019-07-18 13:30:00,40.22,40.26,40.21,40.25,5060.0,35.3188,35.354,35.3101,35.3452,5060.0
2019-07-18 14:00:00,40.24,40.24,40.13,40.13,8190.0,35.3364,35.3364,35.2398,35.2398,8190.0
2019-07-18 14:30:00,40.14,40.15,40.08,40.09,13006.0,35.2486,35.2574,35.1959,35.2047,13006.0
2019-07-18 15:00:00,40.09,40.14,40.04,40.13,33771.0,35.2047,35.2486,35.1608,35.2398,33771.0
2019-07-18 15:30:00,40.12,40.17,40.1,40.11,44186.0,35.231,35.2749,35.2135,35.2222,44186.0
2019-07-19 09:30:00,40.05,40.15,39.97,40.02,36611.0,35.1696,35.2574,35.0993,35.1432,36611.0
2019-07-19 10:00:00,40.01,40.05,39.95,40.01,15296.0,35.1344,35.1696,35.0817,35.1344,15296.0
2019-07-19 10:30:00,39.96,40.1,39.96,40.05,14407.0,35.0905,35.2135,35.0905,35.1696,14407.0
2019-07-19 11:00:00,40.05,40.1,40.02,40.07,12207.0,35.1696,35.2135,35.1432,35.1871,12207.0
2019-07-19 11:30:00,40.06,40.16,40.05,40.08,10196.0,35.1783,35.2661,35.1696,35.1959,10196.0
2019-07-19 12:00:00,40.07,40.08,40.0,40.05,5031.0,35.1871,35.1959,35.1256,35.1696,5031.0
2019-07-19 12:30:00,40.02,40.07,40.01,40.05,10778.0,35.1432,35.1871,35.1344,35.1696,10778.0
2019-07-19 13:00:00,40.05,40.05,40.01,40.01,1392.0,35.1696,35.1696,35.1344,35.1344,1392.0
2019-07-19 13:30:00,40.03,40.04,40.01,40.02,1800.0,35.152,35.1608,35.1344,35.1432,1800.0
2019-07-19 14:00:00,40.01,40.13,40.0,40.13,13777.0,35.1344,35.2398,35.1256,35.2398,13777.0
2019-07-19 14:30:00,40.12,40.17,40.11,40.14,10167.0,35.231,35.2749,35.2222,35.2486,10167.0
2019-07-19 15:00:00,40.14,40.28,40.14,40.21,31613.0,35.2486,35.3715,35.2486,35.3101,31613.0
2019-07-19 15:30:00,40.21,40.34,40.17,40.34,24589.0,35.3101,35.4242,35.2749,35.4242,24589.0
2019-07-22 09:30:00,40.26,40.37,40.13,40.17,58727.0,35.354,35.4506,35.2398,35.2749,58727.0
2019-07-22 10:00:00,40.17,40.31,40.15,40.3,22643.0,35.2749,35.3979,35.2574,35.3891,22643.0
2019-07-22 10:30:00,40.26,40.42,40.26,40.37,15474.0,35.354,35.4945,35.354,35.4506,15474.0
2019-07-22 11:00:00,40.37,40.44,40.37,40.44,25511.0,35.4506,35.512,35.4506,35.512,25511.0
2019-07-22 11:30:00,40.45,40.45,40.3,40.3,16016.0,35.5208,35.5208,35.3891,35.3891,16016.0
2019-07-22 12:00:00,40.35,40.4,40.31,40.32,7589.0,35.433,35.4769,35.3979,35.4067,7589.0
2019-07-22 12:30:00,40.32,40.32,40.24,40.24,8781.0,35.4067,35.4067,35.3364,35.3364,8781.0
2019-07-22 13:00:00,40.28,40.32,40.27,40.32,3078.0,35.3715,35.4067,35.3627,35.4067,3078.0
2019-07-22 13:30:00,40.31,40.33,40.31,40.32,2071.0,35.3979,35.4154,35.3979,35.4067,2071.0
2019-07-22 14:00:00,40.31,40.35,40.31,40.34,17138.0,35.3979,35.433,35.3979,35.4242,17138.0
2019-07-22 14:30:00,40.38,40.44,40.37,40.43,11557.0,35.4593,35.512,35.4506,35.5032,11557.0
2019-07-22 15:00:00,40.42,40.45,40.34,40.37,19991.0,35.4945,35.5208,35.4242,35.4506,19991.0
2019-07-22 15:30:00,40.37,40.44,40.37,40.4,31903.0,35.4506,35.512,35.4506,35.4769,31903.0
2019-07-23 09:30:00,40.24,40.35,40.21,40.26,80831.0,35.3364,35.433,35.3101,35.354,80831.0
2019-07-23 10:00:00,40.27,40.37,40.23,40.33,26866.0,35.3627,35.4506,35.3276,35.4154,26866.0
2019-07-23 10:30:00,40.32,40.35,40.25,40.35,29769.0,35.4067,35.433,35.3452,35.433,29769.0
2019-07-23 11:00:00,40.35,40.43,40.28,40.33,13157.0,35.433,35.5032,35.3715,35.4154,13157.0
2019-07-23 11:30:00,40.34,40.38,40.34,40.34,5230.0,35.4242,35.4593,35.4242,35.4242,5230.0
2019-07-23 12:00:00,40.34,40.35,40.26,40.28,39297.0,35.4242,35.433,35.354,35.3715,39297.0
2019-07-23 12:30:00,40.29,40.29,40.23,40.23,8296.0,35.3803,35.3803,35.3276,35.3276,8296.0
2019-07-23 13:00:00,40.24,40.27,40.24,40.27,7521.0,35.3364,35.3627,35.3364,35.3627,7521.0
2019-07-23 13:30:00,40.27,40.29,40.18,40.2,33434.0,35.3627,35.3803,35.2837,35.3013,33434.0
2019-07-23 14:00:00,40.22,40.24,40.21,40.24,8047.0,35.3188,35.3364,35.3101,35.3364,8047.0
2019-07-23 14:30:00,40.24,40.24,40.18,40.19,7232.0,35.3364,35.3364,35.2837,35.2925,7232.0
2019-07-23 15:00:00,40.19,40.2,40.16,40.18,12686.0,35.2925,35.3013,35.2661,35.2837,12686.0
2019-07-23 15:30:00,40.18,40.18,40.13,40.13,27143.0,35.2837,35.2837,35.2398,35.2398,27143.0
2019-07-24 09:30:00,40.22,40.27,40.04,40.09,57930.0,35.3188,35.3627,35.1608,35.2047,57930.0
2019-07-24 10:00:00,40.09,40.1,40.02,40.02,20621.0,35.2047,35.2135,35.1432,35.1432,20621.0
2019-07-24 10:30:00,40.02,40.04,39.96,40.01,11329.0,35.1432,35.1608,35.0905,35.1344,11329.0
2019-07-24 11:00:00,40.03,40.07,40.0,40.02,7770.0,35.152,35.1871,35.1256,35.1432,7770.0
2019-07-24 11:30:00,40.02,40.03,39.99,40.03,5041.0,35.1432,35.152,35.1169,35.152,5041.0
2019-07-24 12:00:00,40.02,40.02,39.86,39.87,22874.0,35.1432,35.1432,35.0027,35.0115,22874.0
2019-07-24 12:30:00,39.87,39.87,39.74,39.79,23156.0,35.0115,35.0115,34.8973,34.9412,23156.0
2019-07-24 13:00:00,39.76,39.79,39.72,39.73,70706.0,34.9149,34.9412,34.8798,34.8885,70706.0
2019-07-24 13:30:00,39.73,39.73,39.69,39.71,76567.0,34.8885,34.8885,34.8534,34.871,76567.0
2019-07-24 14:00:00,39.71,39.73,39.64,39.64,33787.0,34.871,34.8885,34.8095,34.8095,33787.0
2019-07-24 14:30:00,39.64,39.66,39.6,39.6,17530.0,34.8095,34.8271,34.7744,34.7744,17530.0
2019-07-24 15:00:00,39.59,39.61,39.48,39.49,54800.0,34.7656,34.7832,34.669,34.6778,54800.0
2019-07-24 15:30:00,39.49,39.5,39.42,39.47,62779.0,34.6778,34.6866,34.6163,34.6602,62779.0
2019-07-25 09:30:00,39.48,39.73,39.48,39.65,118385.0,34.669,34.8885,34.669,34.8183,118385.0
2019-07-25 10:00:00,39.64,39.69,39.58,39.66,70551.0,34.8095,34.8534,34.7568,34.8271,70551.0
2019-07-25 10:30:00,39.65,39.68,39.59,39.68,88113.0,34.8183,34.8446,34.7656,34.8446,88113.0
2019-07-25 11:00:00,39.69,39.74,39.61,39.74,19218.0,34.8534,34.8973,34.7832,34.8973,19218.0
2019-07-25 11:30:00,39.75,39.78,39.71,39.73,26485.0,34.9061,34.9325,34.871,34.8885,26485.0
2019-07-25 12:00:00,39.78,39.82,39.75,39.76,5706.0,34.9325,34.9676,34.9061,34.9149,5706.0
2019-07-25 12:30:00,39.75,39.98,39.75,39.87,65446.0,34.9061,35.1081,34.9061,35.0115,65446.0
2019-07-25 13:00:00,39.88,39.96,39.85,39.91,9437.0,35.0203,35.0905,34.9939,35.0466,9437.0
2019-07-25 13:30:00,39.9,39.9,39.84,39.89,13585.0,35.0378,35.0378,34.9851,35.029,13585.0
2019-07-25 14:00:00,39.86,39.87,39.83,39.84,5283.0,35.0027,35.0115,34.9764,34.9851,5283.0
2019-07-25 14:30:00,39.87,39.95,39.87,39.92,14035.0,35.0115,35.0817,35.0115,35.0554,14035.0
2019-07-25 15:00:00,39.94,40.0,39.92,39.94,15709.0,35.073,35.1256,35.0554,35.073,15709.0
2019-07-25 15:30:00,39.93,39.98,39.92,39.95,18618.0,35.0642,35.1081,35.0554,35.0817,18618.0
2019-07-26 09:30:00,39.88,39.9,39.7,39.74,47994.0,35.0203,35.0378,34.8622,34.8973,47994.0
2019-07-26 10:00:00,39.74,39.79,39.72,39.76,30806.0,34.8973,34.9412,34.8798,34.9149,30806.0
2019-07-26 10:30:00,39.76,39.8,39.66,39.68,21555.0,34.9149,34.95,34.8271,34.8446,21555.0
2019-07-26 11:00:00,39.68,39.68,39.63,39.65,20222.0,34.8446,34.8446,34.8007,34.8183,20222.0
2019-07-26 11:30:00,39.64,39.69,39.63,39.63,16872.0,34.8095,34.8534,34.8007,34.8007,16872.0
2019-07-26 12:00:00,39.64,39.73,39.64,39.71,4268.0,34.8095,34.8885,34.8095,34.871,4268.0
2019-07-26 12:30:00,39.7,39.7,39.65,39.65,1737.0,34.8622,34.8622,34.8183,34.8183,1737.0
2019-07-26 13:00:00,39.66,39.66,39.63,39.63,3914.0,34.8271,34.8271,34.8007,34.8007,3914.0
2019-07-26 13:30:00,39.63,39.64,39.6,39.62,6076.0,34.8007,34.8095,34.7744,34.792,6076.0
2019-07-26 14:00:00,39.63,39.63,39.59,39.59,4023.0,34.8007,34.8007,34.7656,34.7656,4023.0
2019-07-26 14:30:00,39.59,39.59,39.51,39.51,6861.0,34.7656,34.7656,34.6954,34.6954,6861.0
2019-07-26 15:00:00,39.51,39.51,39.46,39.5,17300.0,34.6954,34.6954,34.6514,34.6866,17300.0
2019-07-26 15:30:00,39.5,39.52,39.44,39.49,30295.0,34.6866,34.7041,34.6339,34.6778,30295.0
2019-07-29 09:30:00,39.5,39.74,39.46,39.73,32428.0,34.6866,34.8973,34.6514,34.8885,32428.0
2019-07-29 10:00:00,39.73,39.82,39.71,39.82,16897.0,34.8885,34.9676,34.871,34.9676,16897.0
2019-07-29 10:30:00,39.8,39.88,39.73,39.77,18725.0,34.95,35.0203,34.8885,34.9237,18725.0
2019-07-29 11:00:00,39.76,39.83,39.76,39.83,13981.0,34.9149,34.9764,34.9149,34.9764,13981.0
2019-07-29 11:30:00,39.82,39.84,39.73,39.74,8056.0,34.9676,34.9851,34.8885,34.8973,8056.0
2019-07-29 12:00:00,39.75,39.82,39.75,39.77,4695.0,34.9061,34.9676,34.9061,34.9237,4695.0
2019-07-29 12:30:00,39.75,39.79,39.75,39.76,12824.0,34.9061,34.9412,34.9061,34.9149,12824.0
2019-07-29 13:00:00,39.75,39.82,39.75,39.82,16913.0,34.9061,34.9676,34.9061,34.9676,16913.0
2019-07-29 13:30:00,39.79,39.84,39.79,39.83,1501.0,34.9412,34.9851,34.9412,34.9764,1501.0
2019-07-29 14:00:00,39.81,39.83,39.74,39.75,5946.0,34.9588,34.9764,34.8973,34.9061,5946.0
2019-07-29 14:30:00,39.77,39.82,39.77,39.8,3794.0,34.9237,34.9676,34.9237,34.95,3794.0
2019-07-29 15:00:00,39.81,39.83,39.8,39.82,4518.0,34.9588,34.9764,34.95,34.9676,4518.0
2019-07-29 15:30:00,39.81,39.82,39.75,39.75,16566.0,34.9588,34.9676,34.9061,34.9061,16566.0
2019-07-30 09:30:00,40.02,40.11,39.93,40.03,91469.0,35.1432,35.2222,35.0642,35.152,91469.0
2019-07-30 10:00:00,40.01,40.03,39.9,39.9,17306.0,35.1344,35.152,35.0378,35.0378,17306.0
2019-07-30 10:30:00,39.89,39.89,39.78,39.82,49072.0,35.029,35.029,34.9325,34.9676,49072.0
2019-07-30 11:00:00,39.79,39.79,39.67,39.68,11591.0,34.9412,34.9412,34.8359,34.8446,11591.0
2019-07-30 11:30:00,39.68,39.68,39.57,39.61,14701.0,34.8446,34.8446,34.748,34.7832,14701.0
2019-07-30 12:00:00,39.63,39.63,39.57,39.57,13124.0,34.8007,34.8007,34.748,34.748,13124.0
2019-07-30 12:30:00,39.55,39.58,39.51,39.55,10437.0,34.7305,34.7568,34.6954,34.7305,10437.0
2019-07-30 13:00:00,39.54,39.55,39.52,39.55,6825.0,34.7217,34.7305,34.7041,34.7305,6825.0
2019-07-30 13:30:00,39.52,39.52,39.49,39.5,20983.0,34.7041,34.7041,34.6778,34.6866,20983.0
2019-07-30 14:00:00,39.46,39.46,39.4,39.42,12125.0,34.6514,34.6514,34.5988,34.6163,12125.0
2019-07-30 14:30:00,39.41,39.44,39.41,39.44,5174.0,34.6075,34.6339,34.6075,34.6339,5174.0
2019-07-30 15:00:00,39.41,39.44,39.4,39.42,10783.0,34.6075,34.6339,34.5988,34.6163,10783.0
2019-07-30 15:30:00,39.4,39.43,39.32,39.33,49757.0,34.5988,34.6251,34.5285,34.5373,49757.0
2019-07-31 09:30:00,39.33,39.35,39.16,39.24,69710.0,34.5373,34.5549,34.388,34.4583,69710.0
2019-07-31 10:00:00,39.25,39.3,39.2,39.28,23201.0,34.467,34.5109,34.4231,34.4934,23201.0
2019-07-31 10:30:00,39.27,39.3,39.18,39.18,12951.0,34.4846,34.5109,34.4056,34.4056,12951.0
2019-07-31 11:00:00,39.18,39.19,39.02,39.03,33275.0,34.4056,34.4144,34.2651,34.2738,33275.0
2019-07-31 11:30:00,39.04,39.04,38.99,39.04,20523.0,34.2826,34.2826,34.2387,34.2826,20523.0
2019-07-31 12:00:00,39.03,39.11,39.03,39.11,6806.0,34.2738,34.3441,34.2738,34.3441,6806.0
2019-07-31 12:30:00,39.11,39.15,39.1,39.12,4285.0,34.3441,34.3792,34.3353,34.3529,4285.0
2019-07-31 13:00:00,39.12,39.12,39.09,39.09,28992.0,34.3529,34.3529,34.3265,34.3265,28992.0
2019-07-31 13:30:00,39.07,39.12,39.05,39.07,11884.0,34.309,34.3529,34.2914,34.309,11884.0
2019-07-31 14:00:00,39.12,39.21,39.06,39.13,98963.0,34.3529,34.4319,34.3002,34.3617,98963.0
2019-07-31 14:30:00,39.14,39.88,39.06,39.58,166578.0,34.3704,35.0203,34.3002,34.7568,166578.0
2019-07-31 15:00:00,39.57,39.6,39.28,39.29,49316.0,34.748,34.7744,34.4934,34.5022,49316.0
2019-07-31 15:30:00,39.32,39.64,39.32,39.64,77602.0,34.5285,34.8095,34.5285,34.8095,77602.0
2019-08-01 09:30:00,39.56,39.6,39.34,39.43,92244.0,34.7393,34.7744,34.5461,34.6251,92244.0
2019-08-01 10:00:00,39.45,39.5,39.34,39.34,49787.0,34.6427,34.6866,34.5461,34.5461,49787.0
2019-08-01 10:30:00,39.34,39.4,39.29,39.37,49687.0,34.5461,34.5988,34.5022,34.5724,49687.0
2019-08-01 11:00:00,39.37,39.47,39.25,39.26,38902.0,34.5724,34.6602,34.467,34.4758,38902.0
2019-08-01 11:30:00,39.27,39.36,39.27,39.35,19881.0,34.4846,34.5636,34.4846,34.5549,19881.0
2019-08-01 12:00:00,39.36,39.48,39.36,39.48,10883.0,34.5636,34.669,34.5636,34.669,10883.0
2019-08-01 12:30:00,39.46,39.46,39.41,39.45,7070.0,34.6514,34.6514,34.6075,34.6427,7070.0
2019-08-01 13:00:00,39.46,39.74,39.45,39.74,32366.0,34.6514,34.8973,34.6427,34.8973,32366.0
2019-08-01 13:30:00,39.75,40.21,39.69,39.98,137227.0,34.9061,35.3101,34.8534,35.1081,137227.0
2019-08-01 14:00:00,40.01,40.29,39.99,40.2,56792.0,35.1344,35.3803,35.1169,35.3013,56792.0
2019-08-01 14:30:00,40.21,40.37,40.13,40.16,38271.0,35.3101,35.4506,35.2398,35.2661,38271.0
2019-08-01 15:00:00,40.15,40.3,40.08,40.13,69648.0,35.2574,35.3891,35.1959,35.2398,69648.0
2019-08-01 15:30:00,40.1,40.3,40.1,40.22,115408.0,35.2135,35.3891,35.2135,35.3188,115408.0
2019-08-02 09:30:00,40.47,40.64,40.38,40.62,91192.0,35.5384,35.6877,35.4593,35.6701,91192.0
2019-08-02 10:00:00,40.62,40.8,40.62,40.77,101296.0,35.6701,35.8282,35.6701,35.8018,101296.0
2019-08-02 10:30:00,40.75,41.02,40.75,40.96,32464.0,35.7843,36.0213,35.7843,35.9687,32464.0
2019-08-02 11:00:00,40.99,41.0,40.72,40.78,38546.0,35.995,36.0038,35.7579,35.8106,38546.0
2019-08-02 11:30:00,40.8,40.86,40.69,40.72,21412.0,35.8282,35.8808,35.7316,35.7579,21412.0
2019-08-02 12:00:00,40.73,40.74,40.62,40.63,13793.0,35.7667,35.7755,35.6701,35.6789,13793.0
2019-08-02 12:30:00,40.67,40.82,40.67,40.82,21734.0,35.714,35.8457,35.714,35.8457,21734.0
2019-08-02 13:00:00,40.83,40.84,40.75,40.75,25071.0,35.8545,35.8633,35.7843,35.7843,25071.0
2019-08-02 13:30:00,40.77,40.8,40.71,40.8,9555.0,35.8018,35.8282,35.7491,35.8282,9555.0
2019-08-02 14:00:00,40.81,40.84,40.71,40.77,30366.0,35.8369,35.8633,35.7491,35.8018,30366.0
2019-08-02 14:30:00,40.75,40.78,40.71,40.77,4451.0,35.7843,35.8106,35.7491,35.8018,4451.0
2019-08-02 15:00:00,40.76,40.88,40.66,40.67,8357.0,35.793,35.8984,35.7052,35.714,8357.0
2019-08-02 15:30:00,40.69,40.75,40.63,40.7,46503.0,35.7316,35.7843,35.6789,35.7403,46503.0
2019-08-05 09:30:00,41.44,41.7,41.4,41.65,104543.0,36.3902,36.6185,36.355,36.5746,104543.0
2019-08-05 10:00:00,41.64,41.83,41.61,41.79,54755.0,36.5658,36.7326,36.5395,36.6975,54755.0
2019-08-05 10:30:00,41.8,41.95,41.79,41.83,39149.0,36.7063,36.838,36.6975,36.7326,39149.0
2019-08-05 11:00:00,41.85,41.86,41.67,41.73,200271.0,36.7502,36.759,36.5921,36.6448,200271.0
2019-08-05 11:30:00,41.71,41.76,41.68,41.76,21364.0,36.6273,36.6712,36.6009,36.6712,21364.0
2019-08-05 12:00:00,41.77,41.89,41.73,41.86,14960.0,36.68,36.7853,36.6448,36.759,14960.0
2019-08-05 12:30:00,41.85,42.0,41.81,41.99,22967.0,36.7502,36.8819,36.7151,36.8731,22967.0
2019-08-05 13:00:00,42.0,42.0,41.83,41.92,8425.0,36.8819,36.8819,36.7326,36.8117,8425.0
2019-08-05 13:30:00,41.93,42.07,41.83,42.05,19477.0,36.8205,36.9434,36.7326,36.9258,19477.0
2019-08-05 14:00:00,42.04,42.14,42.01,42.14,40373.0,36.9171,37.0049,36.8907,37.0049,40373.0
2019-08-05 14:30:00,42.13,42.2,42.07,42.13,34161.0,36.9961,37.0576,36.9434,36.9961,34161.0
2019-08-05 15:00:00,42.15,42.37,41.98,42.06,239707.0,37.0136,37.2068,36.8644,36.9346,239707.0
2019-08-05 15:30:00,42.11,42.12,41.8,41.94,109633.0,36.9785,36.9873,36.7063,36.8292,109633.0
2019-08-06 09:30:00,41.65,41.73,41.43,41.65,101135.0,36.5746,36.6448,36.3814,36.5746,101135.0
2019-08-06 10:00:00,41.65,41.93,41.6,41.79,56970.0,36.5746,36.8205,36.5307,36.6975,56970.0
2019-08-06 10:30:00,41.79,41.87,41.54,41.8,56490.0,36.6975,36.7678,36.478,36.7063,56490.0
2019-08-06 11:00:00,41.81,42.08,41.81,41.99,91958.0,36.7151,36.9522,36.7151,36.8731,91958.0
2019-08-06 11:30:00,41.98,42.08,41.88,41.89,51428.0,36.8644,36.9522,36.7766,36.7853,51428.0
2019-08-06 12:00:00,41.87,42.0,41.84,41.98,35075.0,36.7678,36.8819,36.7414,36.8644,35075.0
2019-08-06 12:30:00,41.98,42.0,41.89,41.95,30590.0,36.8644,36.8819,36.7853,36.838,30590.0
2019-08-06 13:00:00,41.94,41.94,41.8,41.83,14901.0,36.8292,36.8292,36.7063,36.7326,14901.0
2019-08-06 13:30:00,41.82,41.85,41.78,41.8,10481.0,36.7239,36.7502,36.6887,36.7063,10481.0
2019-08-06 14:00:00,41.82,41.86,41.65,41.65,40711.0,36.7239,36.759,36.5746,36.5746,40711.0
2019-08-06 14:30:00,41.66,41.69,41.6,41.69,14269.0,36.5834,36.6097,36.5307,36.6097,14269.0
2019-08-06 15:00:00,41.69,41.69,41.52,41.6,39025.0,36.6097,36.6097,36.4604,36.5307,39025.0
2019-08-06 15:30:00,41.59,41.61,41.49,41.53,58850.0,36.5219,36.5395,36.4341,36.4692,58850.0
2019-08-07 09:30:00,41.95,42.26,41.89,42.17,187450.0,36.838,37.1102,36.7853,37.0312,187450.0
2019-08-07 10:00:00,42.19,42.24,41.91,41.98,89867.0,37.0488,37.0927,36.8029,36.8644,89867.0
2019-08-07 10:30:00,41.99,42.0,41.77,41.82,60330.0,36.8731,36.8819,36.68,36.7239,60330.0
2019-08-07 11:00:00,41.86,41.91,41.73,41.83,64729.0,36.759,36.8029,36.6448,36.7326,64729.0
2019-08-07 11:30:00,41.86,41.98,41.8,41.92,90030.0,36.759,36.8644,36.7063,36.8117,90030.0
2019-08-07 12:00:00,41.9,41.99,41.84,41.85,33299.0,36.7941,36.8731,36.7414,36.7502,33299.0
2019-08-07 12:30:00,41.87,41.89,41.74,41.78,21770.0,36.7678,36.7853,36.6536,36.6887,21770.0
2019-08-07 13:00:00,41.78,41.82,41.72,41.74,21627.0,36.6887,36.7239,36.636,36.6536,21627.0
2019-08-07 13:30:00,41.68,41.68,41.57,41.64,18695.0,36.6009,36.6009,36.5043,36.5658,18695.0
2019-08-07 14:00:00,41.67,41.74,41.54,41.63,31988.0,36.5921,36.6536,36.478,36.557,31988.0
2019-08-07 14:30:00,41.62,41.63,41.5,41.5,19945.0,36.5482,36.557,36.4429,36.4429,19945.0
2019-08-07 15:00:00,41.51,41.7,41.51,41.53,55617.0,36.4516,36.6185,36.4516,36.4692,55617.0
2019-08-07 15:30:00,41.51,41.6,41.44,41.52,62459.0,36.4516,36.5307,36.3902,36.4604,62459.0
2019-08-08 09:30:00,41.32,41.35,41.13,41.18,90344.0,36.2848,36.3111,36.1179,36.1619,90344.0
2019-08-08 10:00:00,41.15,41.19,41.04,41.06,35414.0,36.1355,36.1706,36.0389,36.0565,35414.0
2019-08-08 10:30:00,41.05,41.05,40.88,40.9,56390.0,36.0477,36.0477,35.8984,35.916,56390.0
2019-08-08 11:00:00,40.91,40.91,40.83,40.87,20595.0,35.9248,35.9248,35.8545,35.8896,20595.0
2019-08-08 11:30:00,40.88,40.88,40.78,40.82,26106.0,35.8984,35.8984,35.8106,35.8457,26106.0
2019-08-08 12:00:00,40.79,40.84,40.73,40.77,41989.0,35.8194,35.8633,35.7667,35.8018,41989.0
2019-08-08 12:30:00,40.77,40.86,40.77,40.79,36369.0,35.8018,35.8808,35.8018,35.8194,36369.0
2019-08-08 13:00:00,40.76,40.81,40.73,40.81,19015.0,35.793,35.8369,35.7667,35.8369,19015.0
2019-08-08 13:30:00,40.77,40.78,40.71,40.71,9905.0,35.8018,35.8106,35.7491,35.7491,9905.0
2019-08-08 14:00:00,40.74,40.81,40.72,40.74,40487.0,35.7755,35.8369,35.7579,35.7755,40487.0
2019-08-08 14:30:00,40.76,40.78,40.7,40.7,12366.0,35.793,35.8106,35.7403,35.7403,12366.0
2019-08-08 15:00:00,40.7,40.73,40.66,40.69,67020.0,35.7403,35.7667,35.7052,35.7316,67020.0
2019-08-08 15:30:00,40.69,40.73,40.63,40.67,60679.0,35.7316,35.7667,35.6789,35.714,60679.0
2019-08-09 09:30:00,40.79,41.06,40.79,41.03,84617.0,35.8194,36.0565,35.8194,36.0301,84617.0
2019-08-09 10:00:00,41.02,41.15,40.97,41.15,66588.0,36.0213,36.1355,35.9774,36.1355,66588.0
2019-08-09 10:30:00,41.15,41.24,41.13,41.18,41884.0,36.1355,36.2145,36.1179,36.1619,41884.0
2019-08-09 11:00:00,41.18,41.32,41.15,41.32,46245.0,36.1619,36.2848,36.1355,36.2848,46245.0
2019-08-09 11:30:00,41.32,41.32,41.23,41.24,24705.0,36.2848,36.2848,36.2058,36.2145,24705.0
2019-08-09 12:00:00,41.25,41.3,41.16,41.25,41810.0,36.2233,36.2672,36.1443,36.2233,41810.0
2019-08-09 12:30:00,41.28,41.29,41.05,41.17,51449.0,36.2497,36.2584,36.0477,36.1531,51449.0
2019-08-09 13:00:00,41.19,41.23,41.07,41.08,26753.0,36.1706,36.2058,36.0653,36.074,26753.0
2019-08-09 13:30:00,41.06,41.16,41.01,41.16,23891.0,36.0565,36.1443,36.0126,36.1443,23891.0
2019-08-09 14:00:00,41.16,41.22,41.12,41.15,45536.0,36.1443,36.197,36.1092,36.1355,45536.0
2019-08-09 14:30:00,41.15,41.21,41.13,41.15,15394.0,36.1355,36.1882,36.1179,36.1355,15394.0
2019-08-09 15:00:00,41.18,41.18,41.07,41.1,41057.0,36.1619,36.1619,36.0653,36.0916,41057.0
2019-08-09 15:30:00,41.11,41.2,41.05,41.2,38106.0,36.1004,36.1794,36.0477,36.1794,38106.0
2019-08-12 09:30:00,41.42,41.65,41.33,41.63,93828.0,36.3726,36.5746,36.2936,36.557,93828.0
2019-08-12 10:00:00,41.63,41.67,41.55,41.55,23357.0,36.557,36.5921,36.4868,36.4868,23357.0
2019-08-12 10:30:00,41.57,41.61,41.47,41.47,25878.0,36.5043,36.5395,36.4165,36.4165,25878.0
2019-08-12 11:00:00,41.49,41.63,41.47,41.52,38752.0,36.4341,36.557,36.4165,36.4604,38752.0
2019-08-12 11:30:00,41.52,41.63,41.52,41.55,22351.0,36.4604,36.557,36.4604,36.4868,22351.0
2019-08-12 12:00:00,41.59,41.6,41.51,41.51,15554.0,36.5219,36.5307,36.4516,36.4516,15554.0
2019-08-12 12:30:00,41.52,41.6,41.51,41.55,18254.0,36.4604,36.5307,36.4516,36.4868,18254.0
2019-08-12 13:00:00,41.58,41.63,41.56,41.62,13605.0,36.5131,36.557,36.4955,36.5482,13605.0
2019-08-12 13:30:00,41.63,41.7,41.61,41.65,64197.0,36.557,36.6185,36.5395,36.5746,64197.0
2019-08-12 14:00:00,41.66,41.71,41.62,41.7,30290.0,36.5834,36.6273,36.5482,36.6185,30290.0
2019-08-12 14:30:00,41.7,41.81,41.69,41.78,111789.0,36.6185,36.7151,36.6097,36.6887,111789.0
2019-08-12 15:00:00,41.78,41.78,41.7,41.72,34703.0,36.6887,36.6887,36.6185,36.636,34703.0
2019-08-12 15:30:00,41.71,41.75,41.66,41.72,27233.0,36.6273,36.6624,36.5834,36.636,27233.0
2019-08-13 09:30:00,41.82,41.98,40.97,41.04,195635.0,36.7239,36.8644,35.9774,36.0389,195635.0
2019-08-13 10:00:00,41.04,41.21,40.85,40.92,79115.0,36.0389,36.1882,35.8721,35.9335,79115.0
2019-08-13 10:30:00,40.9,41.18,40.85,41.18,57119.0,35.916,36.1619,35.8721,36.1619,57119.0
2019-08-13 11:00:00,41.19,41.41,41.1,41.33,65554.0,36.1706,36.3638,36.0916,36.2936,65554.0
2019-08-13 11:30:00,41.38,41.38,41.17,41.18,35579.0,36.3375,36.3375,36.1531,36.1619,35579.0
2019-08-13 12:00:00,41.19,41.23,41.13,41.17,23691.0,36.1706,36.2058,36.1179,36.1531,23691.0
2019-08-13 12:30:00,41.19,41.3,41.18,41.27,11774.0,36.1706,36.2672,36.1619,36.2409,11774.0
2019-08-13 13:00:00,41.28,41.35,41.21,41.28,54336.0,36.2497,36.3111,36.1882,36.2497,54336.0
2019-08-13 13:30:00,41.25,41.25,41.2,41.21,18538.0,36.2233,36.2233,36.1794,36.1882,18538.0
2019-08-13 14:00:00,41.2,41.27,41.2,41.24,41257.0,36.1794,36.2409,36.1794,36.2145,41257.0
2019-08-13 14:30:00,41.24,41.25,41.21,41.25,32677.0,36.2145,36.2233,36.1882,36.2233,32677.0
2019-08-13 15:00:00,41.25,41.3,41.24,41.27,79033.0,36.2233,36.2672,36.2145,36.2409,79033.0
2019-08-13 15:30:00,41.28,41.33,41.24,41.27,44837.0,36.2497,36.2936,36.2145,36.2409,44837.0
2019-08-14 09:30:00,41.94,42.16,41.91,42.0,130591.0,36.8292,37.0224,36.8029,36.8819,130591.0
2019-08-14 10:00:00,42.03,42.18,42.03,42.07,53970.0,36.9083,37.04,36.9083,36.9434,53970.0
2019-08-14 10:30:00,42.06,42.21,42.06,42.21,57307.0,36.9346,37.0663,36.9346,37.0663,57307.0
2019-08-14 11:00:00,42.21,42.3,42.19,42.22,90696.0,37.0663,37.1454,37.0488,37.0751,90696.0
2019-08-14 11:30:00,42.22,42.36,42.16,42.34,30272.0,37.0751,37.1981,37.0224,37.1805,30272.0
2019-08-14 12:00:00,42.37,42.41,42.3,42.33,35579.0,37.2068,37.242,37.1454,37.1717,35579.0
2019-08-14 12:30:00,42.31,42.45,42.26,42.44,21447.0,37.1542,37.2771,37.1102,37.2683,21447.0
2019-08-14 13:00:00,42.46,42.51,42.28,42.31,28744.0,37.2859,37.3298,37.1278,37.1542,28744.0
2019-08-14 13:30:00,42.31,42.35,42.24,42.28,20529.0,37.1542,37.1893,37.0927,37.1278,20529.0
2019-08-14 14:00:00,42.28,42.37,42.28,42.36,31538.0,37.1278,37.2068,37.1278,37.1981,31538.0
2019-08-14 14:30:00,42.37,42.48,42.37,42.38,18867.0,37.2068,37.3034,37.2068,37.2156,18867.0
2019-08-14 15:00:00,42.38,42.48,42.26,42.33,46806.0,37.2156,37.3034,37.1102,37.1717,46806.0
2019-08-14 15:30:00,42.39,42.46,42.29,42.42,132336.0,37.2244,37.2859,37.1366,37.2507,132336.0
2019-08-15 09:30:00,42.26,42.65,42.24,42.33,141600.0,37.1102,37.4527,37.0927,37.1717,141600.0
2019-08-15 10:00:00,42.34,42.48,42.32,42.44,39184.0,37.1805,37.3034,37.1629,37.2683,39184.0
2019-08-15 10:30:00,42.45,42.5,42.31,42.41,40779.0,37.2771,37.321,37.1542,37.242,40779.0
2019-08-15 11:00:00,42.45,42.62,42.43,42.51,129717.0,37.2771,37.4264,37.2595,37.3298,129717.0
2019-08-15 11:30:00,42.49,42.62,42.47,42.49,13416.0,37.3122,37.4264,37.2947,37.3122,13416.0
2019-08-15 12:00:00,42.55,42.55,42.4,42.51,104978.0,37.3649,37.3649,37.2332,37.3298,104978.0
2019-08-15 12:30:00,42.51,42.57,42.46,42.54,14437.0,37.3298,37.3825,37.2859,37.3561,14437.0
2019-08-15 13:00:00,42.52,42.56,42.46,42.55,12142.0,37.3386,37.3737,37.2859,37.3649,12142.0
2019-08-15 13:30:00,42.54,42.79,42.54,42.76,83637.0,37.3561,37.5757,37.3561,37.5493,83637.0
2019-08-15 14:00:00,42.79,42.79,42.61,42.63,51263.0,37.5757,37.5757,37.4176,37.4352,51263.0
2019-08-15 14:30:00,42.64,42.7,42.63,42.66,60317.0,37.4439,37.4966,37.4352,37.4615,60317.0
2019-08-15 15:00:00,42.65,42.66,42.55,42.66,23116.0,37.4527,37.4615,37.3649,37.4615,23116.0
2019-08-15 15:30:00,42.65,42.65,42.52,42.6,72308.0,37.4527,37.4527,37.3386,37.4088,72308.0
2019-08-16 09:30:00,42.42,42.42,42.07,42.07,61154.0,37.2507,37.2507,36.9434,36.9434,61154.0
2019-08-16 10:00:00,42.09,42.16,41.97,42.12,34631.0,36.961,37.0224,36.8556,36.9873,34631.0
2019-08-16 10:30:00,42.13,42.15,41.93,41.93,28810.0,36.9961,37.0136,36.8205,36.8205,28810.0
2019-08-16 11:00:00,41.95,41.95,41.76,41.78,34145.0,36.838,36.838,36.6712,36.6887,34145.0
2019-08-16 11:30:00,41.78,41.83,41.75,41.78,17270.0,36.6887,36.7326,36.6624,36.6887,17270.0
2019-08-16 12:00:00,41.77,41.8,41.73,41.79,9694.0,36.68,36.7063,36.6448,36.6975,9694.0
2019-08-16 12:30:00,41.79,41.8,41.69,41.73,18829.0,36.6975,36.7063,36.6097,36.6448,18829.0
2019-08-16 13:00:00,41.72,41.75,41.7,41.7,5421.0,36.636,36.6624,36.6185,36.6185,5421.0
2019-08-16 13:30:00,41.71,41.71,41.66,41.67,6061.0,36.6273,36.6273,36.5834,36.5921,6061.0
2019-08-16 14:00:00,41.65,41.69,41.65,41.69,25683.0,36.5746,36.6097,36.5746,36.6097,25683.0
2019-08-16 14:30:00,41.68,41.71,41.64,41.66,7823.0,36.6009,36.6273,36.5658,36.5834,7823.0
2019-08-16 15:00:00,41.65,41.67,41.63,41.66,23359.0,36.5746,36.5921,36.557,36.5834,23359.0
2019-08-16 15:30:00,41.67,41.7,41.63,41.7,39850.0,36.5921,36.6185,36.557,36.6185,39850.0
2019-08-19 09:30:00,41.22,41.31,41.17,41.28,76366.0,36.197,36.276,36.1531,36.2497,76366.0
2019-08-19 10:00:00,41.25,41.32,41.19,41.19,37334.0,36.2233,36.2848,36.1706,36.1706,37334.0
2019-08-19 10:30:00,41.21,41.21,41.13,41.16,33669.0,36.1882,36.1882,36.1179,36.1443,33669.0
2019-08-19 11:00:00,41.14,41.14,41.11,41.13,28038.0,36.1267,36.1267,36.1004,36.1179,28038.0
2019-08-19 11:30:00,41.11,41.2,41.11,41.18,11883.0,36.1004,36.1794,36.1004,36.1619,11883.0
2019-08-19 12:00:00,41.18,41.19,41.11,41.14,17129.0,36.1619,36.1706,36.1004,36.1267,17129.0
2019-08-19 12:30:00,41.15,41.17,41.1,41.12,19399.0,36.1355,36.1531,36.0916,36.1092,19399.0
2019-08-19 13:00:00,41.12,41.12,41.07,41.08,51215.0,36.1092,36.1092,36.0653,36.074,51215.0
2019-08-19 13:30:00,41.08,41.15,41.07,41.15,13733.0,36.074,36.1355,36.0653,36.1355,13733.0
2019-08-19 14:00:00,41.16,41.17,41.15,41.16,29954.0,36.1443,36.1531,36.1355,36.1443,29954.0
2019-08-19 14:30:00,41.19,41.19,41.14,41.15,4823.0,36.1706,36.1706,36.1267,36.1355,4823.0
2019-08-19 15:00:00,41.18,41.18,41.14,41.17,8662.0,36.1619,36.1619,36.1267,36.1531,8662.0
2019-08-19 15:30:00,41.18,41.28,41.16,41.27,25692.0,36.1619,36.2497,36.1443,36.2409,25692.0
2019-08-20 09:30:00,41.34,41.5,41.34,41.4,23664.0,36.3024,36.4429,36.3024,36.355,23664.0
2019-08-20 10:00:00,41.39,41.43,41.35,41.41,11384.0,36.3463,36.3814,36.3111,36.3638,11384.0
2019-08-20 10:30:00,41.43,41.5,41.37,41.37,48367.0,36.3814,36.4429,36.3287,36.3287,48367.0
2019-08-20 11:00:00,41.36,41.42,41.31,41.4,24670.0,36.3199,36.3726,36.276,36.355,24670.0
2019-08-20 11:30:00,41.4,41.51,41.38,41.46,18815.0,36.355,36.4516,36.3375,36.4077,18815.0
2019-08-20 12:00:00,41.48,41.5,41.44,41.48,5706.0,36.4253,36.4429,36.3902,36.4253,5706.0
2019-08-20 12:30:00,41.49,41.53,41.48,41.49,9317.0,36.4341,36.4692,36.4253,36.4341,9317.0
2019-08-20 13:00:00,41.5,41.53,41.49,41.52,1558.0,36.4429,36.4692,36.4341,36.4604,1558.0
2019-08-20 13:30:00,41.53,41.58,41.52,41.53,5143.0,36.4692,36.5131,36.4604,36.4692,5143.0
2019-08-20 14:00:00,41.53,41.57,41.51,41.52,53635.0,36.4692,36.5043,36.4516,36.4604,53635.0
2019-08-20 14:30:00,41.53,41.53,41.47,41.49,9268.0,36.4692,36.4692,36.4165,36.4341,9268.0
2019-08-20 15:00:00,41.51,41.56,41.49,41.49,29199.0,36.4516,36.4955,36.4341,36.4341,29199.0
2019-08-20 15:30:00,41.48,41.56,41.45,41.55,57991.0,36.4253,36.4955,36.399,36.4868,57991.0
2019-08-21 09:30:00,41.14,41.36,41.14,41.17,63212.0,36.1267,36.3199,36.1267,36.1531,63212.0
2019-08-21 10:00:00,41.17,41.21,41.15,41.19,16179.0,36.1531,36.1882,36.1355,36.1706,16179.0
2019-08-21 10:30:00,41.21,41.33,41.2,41.27,22102.0,36.1882,36.2936,36.1794,36.2409,22102.0
2019-08-21 11:00:00,41.26,41.29,41.19,41.28,10468.0,36.2321,36.2584,36.1706,36.2497,10468.0
2019-08-21 11:30:00,41.27,41.27,41.16,41.18,9304.0,36.2409,36.2409,36.1443,36.1619,9304.0
2019-08-21 12:00:00,41.19,41.26,41.19,41.26,3692.0,36.1706,36.2321,36.1706,36.2321,3692.0
2019-08-21 12:30:00,41.23,41.23,41.13,41.16,9180.0,36.2058,36.2058,36.1179,36.1443,9180.0
2019-08-21 13:00:00,41.16,41.19,41.15,41.17,4675.0,36.1443,36.1706,36.1355,36.1531,4675.0
2019-08-21 13:30:00,41.16,41.23,41.16,41.22,2828.0,36.1443,36.2058,36.1443,36.197,2828.0
2019-08-21 14:00:00,41.23,41.29,41.15,41.19,22474.0,36.2058,36.2584,36.1355,36.1706,22474.0
2019-08-21 14:30:00,41.2,41.26,41.19,41.26,3790.0,36.1794,36.2321,36.1706,36.2321,3790.0
2019-08-21 15:00:00,41.26,41.29,41.2,41.22,5248.0,36.2321,36.2584,36.1794,36.197,5248.0
2019-08-21 15:30:00,41.22,41.24,41.2,41.21,9673.0,36.197,36.2145,36.1794,36.1882,9673.0
2019-08-22 09:30:00,41.12,41.14,41.02,41.06,75173.0,36.1092,36.1267,36.0213,36.0565,75173.0
2019-08-22 10:00:00,41.05,41.32,41.03,41.32,67667.0,36.0477,36.2848,36.0301,36.2848,67667.0
2019-08-22 10:30:00,41.34,41.54,41.34,41.53,83546.0,36.3024,36.478,36.3024,36.4692,83546.0
2019-08-22 11:00:00,41.46,41.52,41.35,41.46,23616.0,36.4077,36.4604,36.3111,36.4077,23616.0
2019-08-22 11:30:00,41.45,41.46,41.35,41.37,15588.0,36.399,36.4077,36.3111,36.3287,15588.0
2019-08-22 12:00:00,41.37,41.37,41.24,41.26,6817.0,36.3287,36.3287,36.2145,36.2321,6817.0
2019-08-22 12:30:00,41.25,41.27,41.22,41.27,6501.0,36.2233,36.2409,36.197,36.2409,6501.0
2019-08-22 13:00:00,41.25,41.26,41.11,41.13,23448.0,36.2233,36.2321,36.1004,36.1179,23448.0
2019-08-22 13:30:00,41.13,41.16,41.11,41.16,18800.0,36.1179,36.1443,36.1004,36.1443,18800.0
2019-08-22 14:00:00,41.16,41.24,41.16,41.24,8200.0,36.1443,36.2145,36.1443,36.2145,8200.0
2019-08-22 14:30:00,41.28,41.29,41.21,41.22,4300.0,36.2497,36.2584,36.1882,36.197,4300.0
2019-08-22 15:00:00,41.25,41.3,41.23,41.26,26501.0,36.2233,36.2672,36.2058,36.2321,26501.0
2019-08-22 15:30:00,41.25,41.31,41.22,41.31,23276.0,36.2233,36.276,36.197,36.276,23276.0
2019-08-23 09:30:00,41.52,41.75,41.52,41.58,69097.0,36.4604,36.6624,36.4604,36.5131,69097.0
2019-08-23 10:00:00,41.6,41.65,41.38,41.46,50651.0,36.5307,36.5746,36.3375,36.4077,50651.0
2019-08-23 10:30:00,41.43,41.45,41.3,41.39,47660.0,36.3814,36.399,36.2672,36.3463,47660.0
2019-08-23 11:00:00,41.36,42.03,41.36,41.94,121628.0,36.3199,36.9083,36.3199,36.8292,121628.0
2019-08-23 11:30:00,41.93,42.26,41.92,42.23,49775.0,36.8205,37.1102,36.8117,37.0839,49775.0
2019-08-23 12:00:00,42.23,42.28,42.09,42.22,18841.0,37.0839,37.1278,36.961,37.0751,18841.0
2019-08-23 12:30:00,42.19,42.34,42.12,42.31,19391.0,37.0488,37.1805,36.9873,37.1542,19391.0
2019-08-23 13:00:00,42.33,42.49,42.26,42.42,39591.0,37.1717,37.3122,37.1102,37.2507,39591.0
2019-08-23 13:30:00,42.41,42.42,42.32,42.41,28608.0,37.242,37.2507,37.1629,37.242,28608.0
2019-08-23 14:00:00,42.41,42.45,42.38,42.4,67295.0,37.242,37.2771,37.2156,37.2332,67295.0
2019-08-23 14:30:00,42.4,42.5,42.37,42.41,66707.0,37.2332,37.321,37.2068,37.242,66707.0
2019-08-23 15:00:00,42.41,42.58,42.34,42.58,161735.0,37.242,37.3912,37.1805,37.3912,161735.0
2019-08-23 15:30:00,42.58,42.71,42.57,42.58,187785.0,37.3912,37.5054,37.3825,37.3912,187785.0
2019-08-26 09:30:00,42.19,42.48,42.17,42.37,141241.0,37.0488,37.3034,37.0312,37.2068,141241.0
2019-08-26 10:00:00,42.36,42.5,42.34,42.39,48065.0,37.1981,37.321,37.1805,37.2244,48065.0
2019-08-26 10:30:00,42.39,42.48,42.35,42.44,44424.0,37.2244,37.3034,37.1893,37.2683,44424.0
2019-08-26 11:00:00,42.43,42.43,42.31,42.33,46480.0,37.2595,37.2595,37.1542,37.1717,46480.0
2019-08-26 11:30:00,42.33,42.35,42.26,42.29,29004.0,37.1717,37.1893,37.1102,37.1366,29004.0
2019-08-26 12:00:00,42.29,42.33,42.19,42.23,17712.0,37.1366,37.1717,37.0488,37.0839,17712.0
2019-08-26 12:30:00,42.22,42.25,42.18,42.18,19588.0,37.0751,37.1015,37.04,37.04,19588.0
2019-08-26 13:00:00,42.19,42.21,42.14,42.18,21209.0,37.0488,37.0663,37.0049,37.04,21209.0
2019-08-26 13:30:00,42.2,42.23,42.16,42.2,36564.0,37.0576,37.0839,37.0224,37.0576,36564.0
2019-08-26 14:00:00,42.23,42.29,42.23,42.28,21702.0,37.0839,37.1366,37.0839,37.1278,21702.0
2019-08-26 14:30:00,42.28,42.28,42.23,42.23,35681.0,37.1278,37.1278,37.0839,37.0839,35681.0
2019-08-26 15:00:00,42.21,42.24,42.16,42.2,29074.0,37.0663,37.0927,37.0224,37.0576,29074.0
2019-08-26 15:30:00,42.19,42.26,42.12,42.13,52424.0,37.0488,37.1102,36.9873,36.9961,52424.0
2019-08-27 09:30:00,41.85,41.97,41.83,41.94,66500.0,36.7502,36.8556,36.7326,36.8292,66500.0
2019-08-27 10:00:00,41.92,42.09,41.88,42.06,44510.0,36.8117,36.961,36.7766,36.9346,44510.0
2019-08-27 10:30:00,42.07,42.25,42.03,42.25,49933.0,36.9434,37.1015,36.9083,37.1015,49933.0
2019-08-27 11:00:00,42.25,42.5,42.22,42.5,75413.0,37.1015,37.321,37.0751,37.321,75413.0
2019-08-27 11:30:00,42.49,42.51,42.4,42.48,38394.0,37.3122,37.3298,37.2332,37.3034,38394.0
2019-08-27 12:00:00,42.48,42.65,42.47,42.61,38184.0,37.3034,37.4527,37.2947,37.4176,38184.0
2019-08-27 12:30:00,42.63,42.77,42.6,42.75,62943.0,37.4352,37.5581,37.4088,37.5405,62943.0
2019-08-27 13:00:00,42.78,42.78,42.67,42.67,14710.0,37.5669,37.5669,37.4703,37.4703,14710.0
2019-08-27 13:30:00,42.64,42.67,42.46,42.55,61034.0,37.4439,37.4703,37.2859,37.3649,61034.0
2019-08-27 14:00:00,42.55,42.69,42.55,42.65,43891.0,37.3649,37.4878,37.3649,37.4527,43891.0
2019-08-27 14:30:00,42.66,42.69,42.55,42.56,33404.0,37.4615,37.4878,37.3649,37.3737,33404.0
2019-08-27 15:00:00,42.55,42.64,42.48,42.64,31218.0,37.3649,37.4439,37.3034,37.4439,31218.0
2019-08-27 15:30:00,42.66,42.74,42.58,42.73,66970.0,37.4615,37.5318,37.3912,37.523,66970.0
2019-08-28 09:30:00,42.83,42.92,42.54,42.55,118579.0,37.6108,37.6898,37.3561,37.3649,118579.0
2019-08-28 10:00:00,42.58,42.66,42.47,42.6,38777.0,37.3912,37.4615,37.2947,37.4088,38777.0
2019-08-28 10:30:00,42.58,42.58,42.31,42.33,75187.0,37.3912,37.3912,37.1542,37.1717,75187.0
2019-08-28 11:00:00,42.32,42.37,42.14,42.14,38553.0,37.1629,37.2068,37.0049,37.0049,38553.0
2019-08-28 11:30:00,42.14,42.18,42.01,42.08,45120.0,37.0049,37.04,36.8907,36.9522,45120.0
2019-08-28 12:00:00,42.09,42.16,42.06,42.14,43799.0,36.961,37.0224,36.9346,37.0049,43799.0
2019-08-28 12:30:00,42.12,42.17,42.08,42.08,15382.0,36.9873,37.0312,36.9522,36.9522,15382.0
2019-08-28 13:00:00,42.1,42.22,42.1,42.16,27448.0,36.9697,37.0751,36.9697,37.0224,27448.0
2019-08-28 13:30:00,42.17,42.17,42.13,42.17,20265.0,37.0312,37.0312,36.9961,37.0312,20265.0
2019-08-28 14:00:00,42.17,42.18,42.11,42.12,58369.0,37.0312,37.04,36.9785,36.9873,58369.0
2019-08-28 14:30:00,42.11,42.15,42.1,42.11,29916.0,36.9785,37.0136,36.9697,36.9785,29916.0
2019-08-28 15:00:00,42.13,42.23,42.12,42.23,36737.0,36.9961,37.0839,36.9873,37.0839,36737.0
2019-08-28 15:30:00,42.26,42.27,42.19,42.25,45683.0,37.1102,37.119,37.0488,37.1015,45683.0
2019-08-29 09:30:00,41.8,41.83,41.5,41.57,91936.0,36.7063,36.7326,36.4429,36.5043,91936.0
2019-08-29 10:00:00,41.59,41.65,41.49,41.56,42328.0,36.5219,36.5746,36.4341,36.4955,42328.0
2019-08-29 10:30:00,41.54,41.74,41.54,41.6,60204.0,36.478,36.6536,36.478,36.5307,60204.0
2019-08-29 11:00:00,41.6,41.65,41.56,41.57,13596.0,36.5307,36.5746,36.4955,36.5043,13596.0
2019-08-29 11:30:00,41.58,41.59,41.53,41.57,15749.0,36.5131,36.5219,36.4692,36.5043,15749.0
2019-08-29 12:00:00,41.58,41.59,41.55,41.56,23283.0,36.5131,36.5219,36.4868,36.4955,23283.0
2019-08-29 12:30:00,41.56,41.57,41.53,41.53,9537.0,36.4955,36.5043,36.4692,36.4692,9537.0
2019-08-29 13:00:00,41.53,41.54,41.51,41.52,7929.0,36.4692,36.478,36.4516,36.4604,7929.0
2019-08-29 13:30:00,41.52,41.54,41.49,41.51,13404.0,36.4604,36.478,36.4341,36.4516,13404.0
2019-08-29 14:00:00,41.49,41.5,41.45,41.47,126033.0,36.4341,36.4429,36.399,36.4165,126033.0
2019-08-29 14:30:00,41.46,41.49,41.46,41.47,82251.0,36.4077,36.4341,36.4077,36.4165,82251.0
2019-08-29 15:00:00,41.48,41.53,41.47,41.53,164701.0,36.4253,36.4692,36.4165,36.4692,164701.0
2019-08-29 15:30:00,41.55,41.58,41.48,41.51,56725.0,36.4868,36.5131,36.4253,36.4516,56725.0
2019-08-30 09:30:00,41.31,41.49,41.29,41.49,69993.0,36.276,36.4341,36.2584,36.4341,69993.0
2019-08-30 10:00:00,41.45,41.5,41.36,41.47,44652.0,36.399,36.4429,36.3199,36.4165,44652.0
2019-08-30 10:30:00,41.42,41.55,41.41,41.54,18115.0,36.3726,36.4868,36.3638,36.478,18115.0
2019-08-30 11:00:00,41.55,41.81,41.55,41.71,66171.0,36.4868,36.7151,36.4868,36.6273,66171.0
2019-08-30 11:30:00,41.68,41.7,41.58,41.61,26966.0,36.6009,36.6185,36.5131,36.5395,26966.0
2019-08-30 12:00:00,41.58,41.62,41.53,41.55,37589.0,36.5131,36.5482,36.4692,36.4868,37589.0
2019-08-30 12:30:00,41.55,41.58,41.5,41.52,59597.0,36.4868,36.5131,36.4429,36.4604,59597.0
2019-08-30 13:00:00,41.53,41.6,41.52,41.6,23000.0,36.4692,36.5307,36.4604,36.5307,23000.0
2019-08-30 13:30:00,41.6,41.7,41.6,41.68,28126.0,36.5307,36.6185,36.5307,36.6009,28126.0
2019-08-30 14:00:00,41.68,41.68,41.6,41.6,15580.0,36.6009,36.6009,36.5307,36.5307,15580.0
2019-08-30 14:30:00,41.59,41.67,41.59,41.65,45404.0,36.5219,36.5921,36.5219,36.5746,45404.0
2019-08-30 15:00:00,41.65,41.72,41.65,41.66,39851.0,36.5746,36.636,36.5746,36.5834,39851.0
2019-08-30 15:30:00,41.63,41.67,41.54,41.6,73442.0,36.557,36.5921,36.478,36.5307,73442.0
2019-09-03 09:30:00,41.97,41.98,41.75,41.87,73545.0,36.8556,36.8644,36.6624,36.7678,73545.0
2019-09-03 10:00:00,41.94,42.29,41.94,42.18,100726.0,36.8292,37.1366,36.8292,37.04,100726.0
2019-09-03 10:30:00,42.17,42.28,42.08,42.09,64083.0,37.0312,37.1278,36.9522,36.961,64083.0
2019-09-03 11:00:00,42.1,42.31,42.09,42.17,27364.0,36.9697,37.1542,36.961,37.0312,27364.0
2019-09-03 11:30:00,42.16,42.23,42.09,42.14,77583.0,37.0224,37.0839,36.961,37.0049,77583.0
2019-09-03 12:00:00,42.17,42.17,42.05,42.07,31722.0,37.0312,37.0312,36.9258,36.9434,31722.0
2019-09-03 12:30:00,42.11,42.24,42.09,42.22,20459.0,36.9785,37.0927,36.961,37.0751,20459.0
2019-09-03 13:00:00,42.22,42.31,42.21,42.28,17959.0,37.0751,37.1542,37.0663,37.1278,17959.0
2019-09-03 13:30:00,42.3,42.38,42.3,42.32,16371.0,37.1454,37.2156,37.1454,37.1629,16371.0
2019-09-03 14:00:00,42.33,42.35,42.27,42.32,28867.0,37.1717,37.1893,37.119,37.1629,28867.0
2019-09-03 14:30:00,42.32,42.37,42.28,42.29,32097.0,37.1629,37.2068,37.1278,37.1366,32097.0
2019-09-03 15:00:00,42.27,42.31,42.2,42.21,11410.0,37.119,37.1542,37.0576,37.0663,11410.0
2019-09-03 15:30:00,42.18,42.23,42.13,42.22,46148.0,37.04,37.0839,36.9961,37.0751,46148.0
2019-09-04 09:30:00,41.82,41.89,41.73,41.83,53693.0,36.7239,36.7853,36.6448,36.7326,53693.0
2019-09-04 10:00:00,41.81,41.99,41.77,41.92,21987.0,36.7151,36.8731,36.68,36.8117,21987.0
2019-09-04 10:30:00,41.94,41.94,41.86,41.91,13611.0,36.8292,36.8292,36.759,36.8029,13611.0
2019-09-04 11:00:00,41.91,41.99,41.89,41.93,9700.0,36.8029,36.8731,36.7853,36.8205,9700.0
2019-09-04 11:30:00,41.94,41.96,41.89,41.95,24820.0,36.8292,36.8468,36.7853,36.838,24820.0
2019-09-04 12:00:00,41.94,42.06,41.93,42.0,15044.0,36.8292,36.9346,36.8205,36.8819,15044.0
2019-09-04 12:30:00,41.99,41.99,41.92,41.93,5553.0,36.8731,36.8731,36.8117,36.8205,5553.0
2019-09-04 13:00:00,41.9,41.93,41.9,41.92,16606.0,36.7941,36.8205,36.7941,36.8117,16606.0
2019-09-04 13:30:00,41.91,41.99,41.9,41.98,12814.0,36.8029,36.8731,36.7941,36.8644,12814.0
2019-09-04 14:00:00,41.97,42.03,41.93,41.93,4447.0,36.8556,36.9083,36.8205,36.8205,4447.0
2019-09-04 14:30:00,41.94,41.94,41.87,41.89,8267.0,36.8292,36.8292,36.7678,36.7853,8267.0
2019-09-04 15:00:00,41.89,41.9,41.84,41.88,4547.0,36.7853,36.7941,36.7414,36.7766,4547.0
2019-09-04 15:30:00,41.86,41.88,41.85,41.87,14947.0,36.759,36.7766,36.7502,36.7678,14947.0
2019-09-05 09:30:00,41.31,41.44,41.27,41.36,189024.0,36.276,36.3902,36.2409,36.3199,189024.0
2019-09-05 10:00:00,41.36,41.36,40.81,40.86,161790.0,36.3199,36.3199,35.8369,35.8808,161790.0
2019-09-05 10:30:00,40.85,40.96,40.73,40.95,72292.0,35.8721,35.9687,35.7667,35.9599,72292.0
2019-09-05 11:00:00,40.93,41.09,40.87,41.05,44690.0,35.9423,36.0828,35.8896,36.0477,44690.0
2019-09-05 11:30:00,41.06,41.19,41.05,41.19,20615.0,36.0565,36.1706,36.0477,36.1706,20615.0
2019-09-05 12:00:00,41.18,41.21,41.13,41.21,28912.0,36.1619,36.1882,36.1179,36.1882,28912.0
2019-09-05 12:30:00,41.23,41.24,41.16,41.2,10390.0,36.2058,36.2145,36.1443,36.1794,10390.0
2019-09-05 13:00:00,41.19,41.24,41.13,41.13,10962.0,36.1706,36.2145,36.1179,36.1179,10962.0
2019-09-05 13:30:00,41.15,41.2,41.12,41.14,7376.0,36.1355,36.1794,36.1092,36.1267,7376.0
2019-09-05 14:00:00,41.15,41.2,41.13,41.13,19993.0,36.1355,36.1794,36.1179,36.1179,19993.0
2019-09-05 14:30:00,41.13,41.16,41.02,41.02,15150.0,36.1179,36.1443,36.0213,36.0213,15150.0
2019-09-05 15:00:00,41.02,41.04,40.97,40.97,37109.0,36.0213,36.0389,35.9774,35.9774,37109.0
2019-09-05 15:30:00,40.97,41.15,40.96,41.12,46272.0,35.9774,36.1355,35.9687,36.1092,46272.0
2019-09-06 09:30:00,41.07,41.23,41.02,41.12,98436.0,36.0653,36.2058,36.0213,36.1092,98436.0
2019-09-06 10:00:00,41.12,41.18,40.99,40.99,61021.0,36.1092,36.1619,35.995,35.995,61021.0
2019-09-06 10:30:00,40.98,41.03,40.94,40.98,40166.0,35.9862,36.0301,35.9511,35.9862,40166.0
2019-09-06 11:00:00,40.98,41.01,40.94,40.99,69027.0,35.9862,36.0126,35.9511,35.995,69027.0
2019-09-06 11:30:00,41.0,41.03,40.95,41.0,19228.0,36.0038,36.0301,35.9599,36.0038,19228.0
2019-09-06 12:00:00,41.0,41.01,40.93,41.0,34614.0,36.0038,36.0126,35.9423,36.0038,34614.0
2019-09-06 12:30:00,41.01,41.09,41.01,41.04,18246.0,36.0126,36.0828,36.0126,36.0389,18246.0
2019-09-06 13:00:00,41.04,41.12,41.03,41.04,17465.0,36.0389,36.1092,36.0301,36.0389,17465.0
2019-09-06 13:30:00,41.04,41.07,41.0,41.04,23783.0,36.0389,36.0653,36.0038,36.0389,23783.0
2019-09-06 14:00:00,41.05,41.06,41.03,41.05,24405.0,36.0477,36.0565,36.0301,36.0477,24405.0
2019-09-06 14:30:00,41.05,41.2,41.05,41.18,13579.0,36.0477,36.1794,36.0477,36.1619,13579.0
2019-09-06 15:00:00,41.17,41.18,41.13,41.15,28302.0,36.1531,36.1619,36.1179,36.1355,28302.0
2019-09-06 15:30:00,41.13,41.3,41.13,41.27,50622.0,36.1179,36.2672,36.1179,36.2409,50622.0
2019-09-09 09:30:00,41.1,41.23,41.08,41.17,52658.0,36.0916,36.2058,36.074,36.1531,52658.0
2019-09-09 10:00:00,41.17,41.23,41.04,41.06,62237.0,36.1531,36.2058,36.0389,36.0565,62237.0
2019-09-09 10:30:00,41.06,41.1,40.87,40.9,61449.0,36.0565,36.0916,35.8896,35.916,61449.0
2019-09-09 11:00:00,40.89,40.9,40.76,40.83,53864.0,35.9072,35.916,35.793,35.8545,53864.0
2019-09-09 11:30:00,40.85,40.88,40.76,40.76,21475.0,35.8721,35.8984,35.793,35.793,21475.0
2019-09-09 12:00:00,40.76,40.96,40.66,40.95,51325.0,35.793,35.9687,35.7052,35.9599,51325.0
2019-09-09 12:30:00,40.99,41.06,40.93,40.93,25536.0,35.995,36.0565,35.9423,35.9423,25536.0
2019-09-09 13:00:00,40.93,40.96,40.93,40.96,3702.0,35.9423,35.9687,35.9423,35.9687,3702.0
2019-09-09 13:30:00,40.99,40.99,40.9,40.93,8612.0,35.995,35.995,35.916,35.9423,8612.0
2019-09-09 14:00:00,40.92,40.95,40.9,40.9,11223.0,35.9335,35.9599,35.916,35.916,11223.0
2019-09-09 14:30:00,40.91,40.91,40.84,40.84,8179.0,35.9248,35.9248,35.8633,35.8633,8179.0
2019-09-09 15:00:00,40.84,40.84,40.76,40.78,11988.0,35.8633,35.8633,35.793,35.8106,11988.0
2019-09-09 15:30:00,40.79,40.81,40.75,40.76,32928.0,35.8194,35.8369,35.7843,35.793,32928.0
2019-09-10 09:30:00,40.79,41.02,40.79,40.85,97311.0,35.8194,36.0213,35.8194,35.8721,97311.0
2019-09-10 10:00:00,40.86,40.86,40.61,40.62,118005.0,35.8808,35.8808,35.6613,35.6701,118005.0
2019-09-10 10:30:00,40.62,40.69,40.59,40.63,51252.0,35.6701,35.7316,35.6437,35.6789,51252.0
2019-09-10 11:00:00,40.64,40.64,40.52,40.64,22750.0,35.6877,35.6877,35.5823,35.6877,22750.0
2019-09-10 11:30:00,40.64,40.64,40.34,40.41,189892.0,35.6877,35.6877,35.4242,35.4857,189892.0
2019-09-10 12:00:00,40.4,40.49,40.24,40.24,77742.0,35.4769,35.5559,35.3364,35.3364,77742.0
2019-09-10 12:30:00,40.24,40.32,40.2,40.32,37844.0,35.3364,35.4067,35.3013,35.4067,37844.0
2019-09-10 13:00:00,40.32,40.42,40.32,40.32,27789.0,35.4067,35.4945,35.4067,35.4067,27789.0
2019-09-10 13:30:00,40.33,40.33,40.25,40.32,7505.0,35.4154,35.4154,35.3452,35.4067,7505.0
2019-09-10 14:00:00,40.34,40.43,40.34,40.4,10326.0,35.4242,35.5032,35.4242,35.4769,10326.0
2019-09-10 14:30:00,40.4,40.42,40.35,40.36,17922.0,35.4769,35.4945,35.433,35.4418,17922.0
2019-09-10 15:00:00,40.34,40.39,40.33,40.33,9760.0,35.4242,35.4681,35.4154,35.4154,9760.0
2019-09-10 15:30:00,40.3,40.34,40.23,40.23,81360.0,35.3891,35.4242,35.3276,35.3276,81360.0
2019-09-11 09:30:00,40.06,40.31,39.9,39.96,150458.0,35.1783,35.3979,35.0378,35.0905,150458.0
2019-09-11 10:00:00,40.0,40.0,39.84,39.84,92679.0,35.1256,35.1256,34.9851,34.9851,92679.0
2019-09-11 10:30:00,39.85,39.95,39.75,39.76,116823.0,34.9939,35.0817,34.9061,34.9149,116823.0
2019-09-11 11:00:00,39.75,39.92,39.73,39.91,50523.0,34.9061,35.0554,34.8885,35.0466,50523.0
2019-09-11 11:30:00,39.9,39.9,39.78,39.8,56070.0,35.0378,35.0378,34.9325,34.95,56070.0
2019-09-11 12:00:00,39.79,39.8,39.72,39.76,20273.0,34.9412,34.95,34.8798,34.9149,20273.0
2019-09-11 12:30:00,39.76,39.77,39.67,39.71,28731.0,34.9149,34.9237,34.8359,34.871,28731.0
2019-09-11 13:00:00,39.69,39.72,39.63,39.66,18142.0,34.8534,34.8798,34.8007,34.8271,18142.0
2019-09-11 13:30:00,39.66,39.67,39.6,39.63,30267.0,34.8271,34.8359,34.7744,34.8007,30267.0
2019-09-11 14:00:00,39.63,39.63,39.45,39.5,37824.0,34.8007,34.8007,34.6427,34.6866,37824.0
2019-09-11 14:30:00,39.53,39.55,39.51,39.53,10360.0,34.7129,34.7305,34.6954,34.7129,10360.0
2019-09-11 15:00:00,39.51,39.51,39.4,39.46,37240.0,34.6954,34.6954,34.5988,34.6514,37240.0
2019-09-11 15:30:00,39.45,39.45,39.36,39.41,58334.0,34.6427,34.6427,34.5636,34.6075,58334.0
2019-09-12 09:30:00,39.35,39.75,39.35,39.53,142745.0,34.5549,34.9061,34.5549,34.7129,142745.0
2019-09-12 10:00:00,39.52,39.58,39.2,39.39,212765.0,34.7041,34.7568,34.4231,34.59,212765.0
2019-09-12 10:30:00,39.4,39.65,39.38,39.65,225416.0,34.5988,34.8183,34.5812,34.8183,225416.0
2019-09-12 11:00:00,39.67,39.72,39.45,39.48,122243.0,34.8359,34.8798,34.6427,34.669,122243.0
2019-09-12 11:30:00,39.47,39.49,39.34,39.39,41511.0,34.6602,34.6778,34.5461,34.59,41511.0
2019-09-12 12:00:00,39.39,39.51,39.39,39.48,6929.0,34.59,34.6954,34.59,34.669,6929.0
2019-09-12 12:30:00,39.48,39.48,39.36,39.36,77078.0,34.669,34.669,34.5636,34.5636,77078.0
2019-09-12 13:00:00,39.37,39.43,39.35,39.43,23684.0,34.5724,34.6251,34.5549,34.6251,23684.0
2019-09-12 13:30:00,39.43,39.44,39.38,39.41,12111.0,34.6251,34.6339,34.5812,34.6075,12111.0
2019-09-12 14:00:00,39.44,39.48,39.43,39.45,6066.0,34.6339,34.669,34.6251,34.6427,6066.0
2019-09-12 14:30:00,39.45,39.45,39.32,39.38,51611.0,34.6427,34.6427,34.5285,34.5812,51611.0
2019-09-12 15:00:00,39.38,39.41,39.29,39.31,27870.0,34.5812,34.6075,34.5022,34.5197,27870.0
2019-09-12 15:30:00,39.32,39.42,39.26,39.4,80539.0,34.5285,34.6163,34.4758,34.5988,80539.0
2019-09-13 09:30:00,39.19,39.21,38.94,39.21,238670.0,34.4144,34.4319,34.1948,34.4319,238670.0
2019-09-13 10:00:00,39.2,39.38,39.16,39.21,96333.0,34.4231,34.5812,34.388,34.4319,96333.0
2019-09-13 10:30:00,39.2,39.22,39.11,39.13,37979.0,34.4231,34.4407,34.3441,34.3617,37979.0
2019-09-13 11:00:00,39.14,39.21,39.1,39.2,51499.0,34.3704,34.4319,34.3353,34.4231,51499.0
2019-09-13 11:30:00,39.18,39.25,39.15,39.22,28543.0,34.4056,34.467,34.3792,34.4407,28543.0
2019-09-13 12:00:00,39.24,39.24,39.12,39.19,20238.0,34.4583,34.4583,34.3529,34.4144,20238.0
2019-09-13 12:30:00,39.19,39.22,39.15,39.2,22854.0,34.4144,34.4407,34.3792,34.4231,22854.0
2019-09-13 13:00:00,39.21,39.25,39.19,39.25,7409.0,34.4319,34.467,34.4144,34.467,7409.0
2019-09-13 13:30:00,39.26,39.36,39.25,39.31,28251.0,34.4758,34.5636,34.467,34.5197,28251.0
2019-09-13 14:00:00,39.3,39.3,39.23,39.24,18786.0,34.5109,34.5109,34.4495,34.4583,18786.0
2019-09-13 14:30:00,39.23,39.27,39.23,39.26,22837.0,34.4495,34.4846,34.4495,34.4758,22837.0
2019-09-13 15:00:00,39.3,39.32,39.26,39.28,14353.0,34.5109,34.5285,34.4758,34.4934,14353.0
2019-09-13 15:30:00,39.28,39.34,39.24,39.34,28594.0,34.4934,34.5461,34.4583,34.5461,28594.0
2019-09-16 09:30:00,39.43,39.49,39.15,39.2,119132.0,34.6251,34.6778,34.3792,34.4231,119132.0
2019-09-16 10:00:00,39.21,39.25,39.1,39.18,50925.0,34.4319,34.467,34.3353,34.4056,50925.0
2019-09-16 10:30:00,39.18,39.18,39.07,39.08,35356.0,34.4056,34.4056,34.309,34.3178,35356.0
2019-09-16 11:00:00,39.08,39.11,38.99,39.07,37152.0,34.3178,34.3441,34.2387,34.309,37152.0
2019-09-16 11:30:00,39.1,39.31,39.08,39.3,29069.0,34.3353,34.5197,34.3178,34.5109,29069.0
2019-09-16 12:00:00,39.3,39.3,39.19,39.2,41017.0,34.5109,34.5109,34.4144,34.4231,41017.0
2019-09-16 12:30:00,39.17,39.17,39.1,39.1,18777.0,34.3968,34.3968,34.3353,34.3353,18777.0
2019-09-16 13:00:00,39.09,39.1,39.04,39.09,4448.0,34.3265,34.3353,34.2826,34.3265,4448.0
2019-09-16 13:30:00,39.09,39.12,39.06,39.06,9872.0,34.3265,34.3529,34.3002,34.3002,9872.0
2019-09-16 14:00:00,39.05,39.14,39.03,39.09,11762.0,34.2914,34.3704,34.2738,34.3265,11762.0
2019-09-16 14:30:00,39.1,39.12,39.09,39.11,10497.0,34.3353,34.3529,34.3265,34.3441,10497.0
2019-09-16 15:00:00,39.09,39.17,39.09,39.15,6971.0,34.3265,34.3968,34.3265,34.3792,6971.0
2019-09-16 15:30:00,39.2,39.21,39.15,39.16,15404.0,34.4231,34.4319,34.3792,34.388,15404.0
2019-09-17 09:30:00,39.3,39.5,39.3,39.38,111849.0,34.5109,34.6866,34.5109,34.5812,111849.0
2019-09-17 10:00:00,39.39,39.55,39.39,39.54,43685.0,34.59,34.7305,34.59,34.7217,43685.0
2019-09-17 10:30:00,39.53,39.56,39.4,39.41,50942.0,34.7129,34.7393,34.5988,34.6075,50942.0
2019-09-17 11:00:00,39.42,39.47,39.33,39.38,56526.0,34.6163,34.6602,34.5373,34.5812,56526.0
2019-09-17 11:30:00,39.38,39.38,39.29,39.34,39226.0,34.5812,34.5812,34.5022,34.5461,39226.0
2019-09-17 12:00:00,39.33,39.35,39.3,39.33,20923.0,34.5373,34.5549,34.5109,34.5373,20923.0
2019-09-17 12:30:00,39.32,39.42,39.32,39.38,26445.0,34.5285,34.6163,34.5285,34.5812,26445.0
2019-09-17 13:00:00,39.38,39.39,39.33,39.33,6461.0,34.5812,34.59,34.5373,34.5373,6461.0
2019-09-17 13:30:00,39.36,39.38,39.32,39.36,17234.0,34.5636,34.5812,34.5285,34.5636,17234.0
2019-09-17 14:00:00,39.31,39.38,39.3,39.38,9161.0,34.5197,34.5812,34.5109,34.5812,9161.0
2019-09-17 14:30:00,39.37,39.4,39.35,39.37,14340.0,34.5724,34.5988,34.5549,34.5724,14340.0
2019-09-17 15:00:00,39.36,39.39,39.31,39.37,6370.0,34.5636,34.59,34.5197,34.5724,6370.0
2019-09-17 15:30:00,39.37,39.38,39.31,39.31,15202.0,34.5724,34.5812,34.5197,34.5197,15202.0
2019-09-18 09:30:00,39.32,39.47,39.31,39.44,85629.0,34.5285,34.6602,34.5197,34.6339,85629.0
2019-09-18 10:00:00,39.45,39.5,39.43,39.48,17796.0,34.6427,34.6866,34.6251,34.669,17796.0
2019-09-18 10:30:00,39.45,39.58,39.45,39.58,35274.0,34.6427,34.7568,34.6427,34.7568,35274.0
2019-09-18 11:00:00,39.57,39.66,39.56,39.65,16043.0,34.748,34.8271,34.7393,34.8183,16043.0
2019-09-18 11:30:00,39.64,39.7,39.63,39.68,21508.0,34.8095,34.8622,34.8007,34.8446,21508.0
2019-09-18 12:00:00,39.65,39.67,39.63,39.66,10464.0,34.8183,34.8359,34.8007,34.8271,10464.0
2019-09-18 12:30:00,39.66,39.73,39.66,39.72,25376.0,34.8271,34.8885,34.8271,34.8798,25376.0
2019-09-18 13:00:00,39.74,39.77,39.7,39.77,45445.0,34.8973,34.9237,34.8622,34.9237,45445.0
2019-09-18 13:30:00,39.77,39.77,39.59,39.59,42866.0,34.9237,34.9237,34.7656,34.7656,42866.0
2019-09-18 14:00:00,39.58,39.82,39.58,39.82,30348.0,34.7568,34.9676,34.7568,34.9676,30348.0
2019-09-18 14:30:00,39.81,39.91,39.8,39.81,25446.0,34.9588,35.0466,34.95,34.9588,25446.0
2019-09-18 15:00:00,39.83,39.86,39.67,39.67,7561.0,34.9764,35.0027,34.8359,34.8359,7561.0
2019-09-18 15:30:00,39.65,39.65,39.55,39.56,42144.0,34.8183,34.8183,34.7305,34.7393,42144.0
2019-09-19 09:30:00,39.47,39.57,39.37,39.46,151672.0,34.6602,34.748,34.5724,34.6514,151672.0
2019-09-19 10:00:00,39.46,39.46,39.34,39.37,59795.0,34.6514,34.6514,34.5461,34.5724,59795.0
2019-09-19 10:30:00,39.37,39.38,39.28,39.32,27457.0,34.5724,34.5812,34.4934,34.5285,27457.0
2019-09-19 11:00:00,39.32,39.32,39.22,39.26,73676.0,34.5285,34.5285,34.4407,34.4758,73676.0
2019-09-19 11:30:00,39.26,39.42,39.24,39.4,19762.0,34.4758,34.6163,34.4583,34.5988,19762.0
2019-09-19 12:00:00,39.39,39.5,39.36,39.5,12092.0,34.59,34.6866,34.5636,34.6866,12092.0
2019-09-19 12:30:00,39.51,39.51,39.41,39.41,5336.0,34.6954,34.6954,34.6075,34.6075,5336.0
2019-09-19 13:00:00,39.43,39.51,39.39,39.5,12886.0,34.6251,34.6954,34.59,34.6866,12886.0
2019-09-19 13:30:00,39.51,39.58,39.5,39.53,45725.0,34.6954,34.7568,34.6866,34.7129,45725.0
2019-09-19 14:00:00,39.53,39.55,39.49,39.53,97177.0,34.7129,34.7305,34.6778,34.7129,97177.0
2019-09-19 14:30:00,39.54,39.65,39.54,39.65,4404.0,34.7217,34.8183,34.7217,34.8183,4404.0
2019-09-19 15:00:00,39.65,39.67,39.62,39.67,14693.0,34.8183,34.8359,34.792,34.8359,14693.0
2019-09-19 15:30:00,39.68,39.8,39.68,39.77,45563.0,34.8446,34.95,34.8446,34.9237,45563.0
2019-09-20 09:30:00,39.78,39.78,39.64,39.7,46490.0,34.9325,34.9325,34.8095,34.8622,46490.0
2019-09-20 10:00:00,39.69,39.71,39.57,39.57,20813.0,34.8534,34.871,34.748,34.748,20813.0
2019-09-20 10:30:00,39.57,39.65,39.57,39.61,14088.0,34.748,34.8183,34.748,34.7832,14088.0
2019-09-20 11:00:00,39.63,39.72,39.59,39.65,19169.0,34.8007,34.8798,34.7656,34.8183,19169.0
2019-09-20 11:30:00,39.64,39.64,39.59,39.6,19762.0,34.8095,34.8095,34.7656,34.7744,19762.0
2019-09-20 12:00:00,39.59,39.61,39.53,39.56,5882.0,34.7656,34.7832,34.7129,34.7393,5882.0
2019-09-20 12:30:00,39.56,39.63,39.56,39.59,13196.0,34.7393,34.8007,34.7393,34.7656,13196.0
2019-09-20 13:00:00,39.59,40.07,39.59,39.82,155668.0,34.7656,35.1871,34.7656,34.9676,155668.0
2019-09-20 13:30:00,39.81,39.88,39.8,39.81,20891.0,34.9588,35.0203,34.95,34.9588,20891.0
2019-09-20 14:00:00,39.8,39.85,39.76,39.83,13715.0,34.95,34.9939,34.9149,34.9764,13715.0
2019-09-20 14:30:00,39.84,39.84,39.76,39.79,3538.0,34.9851,34.9851,34.9149,34.9412,3538.0
2019-09-20 15:00:00,39.8,39.87,39.78,39.87,12446.0,34.95,35.0115,34.9325,35.0115,12446.0
2019-09-20 15:30:00,39.86,39.88,39.74,39.85,31594.0,35.0027,35.0203,34.8973,34.9939,31594.0
2019-09-23 09:30:00,39.99,40.04,39.77,39.9,61815.0,35.1169,35.1608,34.9237,35.0378,61815.0
2019-09-23 10:00:00,39.9,40.04,39.9,39.95,38874.0,35.0378,35.1608,35.0378,35.0817,38874.0
2019-09-23 10:30:00,39.94,40.03,39.89,39.99,17153.0,35.073,35.152,35.029,35.1169,17153.0
2019-09-23 11:00:00,39.99,39.99,39.85,39.85,20344.0,35.1169,35.1169,34.9939,34.9939,20344.0
2019-09-23 11:30:00,39.84,39.85,39.78,39.78,10231.0,34.9851,34.9939,34.9325,34.9325,10231.0
2019-09-23 12:00:00,39.82,39.83,39.76,39.77,5353.0,34.9676,34.9764,34.9149,34.9237,5353.0
2019-09-23 12:30:00,39.77,39.82,39.74,39.82,11044.0,34.9237,34.9676,34.8973,34.9676,11044.0
2019-09-23 13:00:00,39.78,39.78,39.76,39.76,19511.0,34.9325,34.9325,34.9149,34.9149,19511.0
2019-09-23 13:30:00,39.75,39.78,39.73,39.73,19000.0,34.9061,34.9325,34.8885,34.8885,19000.0
2019-09-23 14:00:00,39.72,39.74,39.72,39.73,4763.0,34.8798,34.8973,34.8798,34.8885,4763.0
2019-09-23 14:30:00,39.75,39.8,39.75,39.8,20520.0,34.9061,34.95,34.9061,34.95,20520.0
2019-09-23 15:00:00,39.8,39.8,39.7,39.71,6841.0,34.95,34.95,34.8622,34.871,6841.0
2019-09-23 15:30:00,39.72,39.87,39.71,39.87,18856.0,34.8798,35.0115,34.871,35.0115,18856.0
2019-09-24 09:30:00,39.76,39.85,39.74,39.85,75005.0,34.9149,34.9939,34.8973,34.9939,75005.0
2019-09-24 10:00:00,39.88,40.05,39.84,40.0,24102.0,35.0203,35.1696,34.9851,35.1256,24102.0
2019-09-24 10:30:00,40.01,40.1,39.98,40.09,13672.0,35.1344,35.2135,35.1081,35.2047,13672.0
2019-09-24 11:00:00,40.09,40.22,40.09,40.21,24244.0,35.2047,35.3188,35.2047,35.3101,24244.0
2019-09-24 11:30:00,40.22,40.34,40.21,40.26,32896.0,35.3188,35.4242,35.3101,35.354,32896.0
2019-09-24 12:00:00,40.26,40.43,40.18,40.4,54070.0,35.354,35.5032,35.2837,35.4769,54070.0
2019-09-24 12:30:00,40.41,40.53,40.39,40.52,49494.0,35.4857,35.5911,35.4681,35.5823,49494.0
2019-09-24 13:00:00,40.49,40.56,40.43,40.56,80183.0,35.5559,35.6174,35.5032,35.6174,80183.0
2019-09-24 13:30:00,40.56,40.56,40.41,40.49,22399.0,35.6174,35.6174,35.4857,35.5559,22399.0
2019-09-24 14:00:00,40.5,40.61,40.29,40.35,61828.0,35.5647,35.6613,35.3803,35.433,61828.0
2019-09-24 14:30:00,40.33,40.48,40.3,40.45,79044.0,35.4154,35.5472,35.3891,35.5208,79044.0
2019-09-24 15:00:00,40.45,40.52,40.4,40.5,33016.0,35.5208,35.5823,35.4769,35.5647,33016.0
2019-09-24 15:30:00,40.5,40.55,40.44,40.47,90374.0,35.5647,35.6086,35.512,35.5384,90374.0
2019-09-25 09:30:00,40.37,40.39,40.11,40.36,79293.0,35.5805,35.5982,35.3514,35.5717,79293.0
2019-09-25 10:00:00,40.37,40.49,40.32,40.4,112812.0,35.5805,35.6863,35.5365,35.607,112812.0
2019-09-25 10:30:00,40.4,40.41,40.23,40.25,39084.0,35.607,35.6158,35.4572,35.4748,39084.0
2019-09-25 11:00:00,40.23,40.23,40.06,40.13,76046.0,35.4572,35.4572,35.3073,35.369,76046.0
2019-09-25 11:30:00,40.16,40.22,40.1,40.18,15143.0,35.3955,35.4483,35.3426,35.4131,15143.0
2019-09-25 12:00:00,40.16,40.17,40.03,40.03,32951.0,35.3955,35.4043,35.2809,35.2809,32951.0
2019-09-25 12:30:00,40.02,40.05,39.98,40.03,21428.0,35.2721,35.2985,35.2368,35.2809,21428.0
2019-09-25 13:00:00,40.03,40.05,40.0,40.03,11455.0,35.2809,35.2985,35.2544,35.2809,11455.0
2019-09-25 13:30:00,40.03,40.03,39.95,39.96,5806.0,35.2809,35.2809,35.2104,35.2192,5806.0
2019-09-25 14:00:00,39.94,39.94,39.87,39.87,50706.0,35.2016,35.2016,35.1399,35.1399,50706.0
2019-09-25 14:30:00,39.88,39.9,39.83,39.84,22380.0,35.1487,35.1663,35.1046,35.1134,22380.0
2019-09-25 15:00:00,39.85,39.87,39.83,39.84,62324.0,35.1222,35.1399,35.1046,35.1134,62324.0
2019-09-25 15:30:00,39.83,39.92,39.81,39.9,46552.0,35.1046,35.1839,35.087,35.1663,46552.0
2019-09-26 09:30:00,39.92,40.14,39.92,40.08,51150.0,35.1839,35.3778,35.1839,35.3249,51150.0
2019-09-26 10:00:00,40.07,40.26,40.02,40.18,18145.0,35.3161,35.4836,35.2721,35.4131,18145.0
2019-09-26 10:30:00,40.19,40.26,40.13,40.21,45383.0,35.4219,35.4836,35.369,35.4395,45383.0
2019-09-26 11:00:00,40.26,40.43,40.26,40.41,32178.0,35.4836,35.6334,35.4836,35.6158,32178.0
2019-09-26 11:30:00,40.39,40.43,40.34,40.4,19480.0,35.5982,35.6334,35.5541,35.607,19480.0
2019-09-26 12:00:00,40.43,40.43,40.26,40.27,18046.0,35.6334,35.6334,35.4836,35.4924,18046.0
2019-09-26 12:30:00,40.27,40.32,40.23,40.32,7432.0,35.4924,35.5365,35.4572,35.5365,7432.0
2019-09-26 13:00:00,40.33,40.42,40.31,40.41,7755.0,35.5453,35.6246,35.5277,35.6158,7755.0
2019-09-26 13:30:00,40.41,40.41,40.33,40.33,16398.0,35.6158,35.6158,35.5453,35.5453,16398.0
2019-09-26 14:00:00,40.29,40.34,40.23,40.27,22349.0,35.51,35.5541,35.4572,35.4924,22349.0
2019-09-26 14:30:00,40.27,40.29,40.25,40.28,9672.0,35.4924,35.51,35.4748,35.5012,9672.0
2019-09-26 15:00:00,40.23,40.3,40.22,40.27,26093.0,35.4572,35.5188,35.4483,35.4924,26093.0
2019-09-26 15:30:00,40.27,40.35,40.23,40.34,22676.0,35.4924,35.5629,35.4572,35.5541,22676.0
2019-09-27 09:30:00,40.22,40.35,40.13,40.31,60365.0,35.4483,35.5629,35.369,35.5277,60365.0
2019-09-27 10:00:00,40.31,40.39,40.31,40.35,29634.0,35.5277,35.5982,35.5277,35.5629,29634.0
2019-09-27 10:30:00,40.27,40.29,40.15,40.15,30779.0,35.4924,35.51,35.3866,35.3866,30779.0
2019-09-27 11:00:00,40.17,40.25,40.14,40.2,8006.0,35.4043,35.4748,35.3778,35.4307,8006.0
2019-09-27 11:30:00,40.21,40.57,40.19,40.33,82324.0,35.4395,35.7568,35.4219,35.5453,82324.0
2019-09-27 12:00:00,40.34,40.45,40.32,40.43,15174.0,35.5541,35.6511,35.5365,35.6334,15174.0
2019-09-27 12:30:00,40.46,40.68,40.43,40.67,19912.0,35.6599,35.8538,35.6334,35.8449,19912.0
2019-09-27 13:00:00,40.68,40.7,40.52,40.59,23123.0,35.8538,35.8714,35.7127,35.7744,23123.0
2019-09-27 13:30:00,40.6,40.69,40.53,40.53,17132.0,35.7833,35.8626,35.7216,35.7216,17132.0
2019-09-27 14:00:00,40.55,40.7,40.55,40.69,15622.0,35.7392,35.8714,35.7392,35.8626,15622.0
2019-09-27 14:30:00,40.7,40.84,40.68,40.8,25470.0,35.8714,35.9948,35.8538,35.9595,25470.0
2019-09-27 15:00:00,40.8,40.83,40.72,40.76,31502.0,35.9595,35.986,35.889,35.9243,31502.0
2019-09-27 15:30:00,40.73,40.74,40.64,40.64,72886.0,35.8978,35.9066,35.8185,35.8185,72886.0
2019-09-30 09:30:00,40.62,40.63,40.52,40.57,93869.0,35.8009,35.8097,35.7127,35.7568,93869.0
2019-09-30 10:00:00,40.58,40.71,40.56,40.71,43141.0,35.7656,35.8802,35.748,35.8802,43141.0
2019-09-30 10:30:00,40.69,40.76,40.64,40.69,20740.0,35.8626,35.9243,35.8185,35.8626,20740.0
2019-09-30 11:00:00,40.65,40.75,40.63,40.66,36026.0,35.8273,35.9155,35.8097,35.8361,36026.0
2019-09-30 11:30:00,40.66,40.72,40.61,40.7,20173.0,35.8361,35.889,35.7921,35.8714,20173.0
2019-09-30 12:00:00,40.68,40.68,40.52,40.52,21600.0,35.8538,35.8538,35.7127,35.7127,21600.0
2019-09-30 12:30:00,40.52,40.55,40.5,40.5,8945.0,35.7127,35.7392,35.6951,35.6951,8945.0
2019-09-30 13:00:00,40.5,40.5,40.46,40.5,20899.0,35.6951,35.6951,35.6599,35.6951,20899.0
2019-09-30 13:30:00,40.51,40.52,40.41,40.43,5350.0,35.7039,35.7127,35.6158,35.6334,5350.0
2019-09-30 14:00:00,40.44,40.44,40.39,40.41,6076.0,35.6422,35.6422,35.5982,35.6158,6076.0
2019-09-30 14:30:00,40.41,40.41,40.37,40.39,10541.0,35.6158,35.6158,35.5805,35.5982,10541.0
2019-09-30 15:00:00,40.4,40.44,40.39,40.44,6000.0,35.607,35.6422,35.5982,35.6422,6000.0
2019-09-30 15:30:00,40.44,40.61,40.44,40.61,96585.0,35.6422,35.7921,35.6422,35.7921,96585.0
2019-10-01 09:30:00,40.42,40.43,40.1,40.14,125165.0,35.6246,35.6334,35.3426,35.3778,125165.0
2019-10-01 10:00:00,40.26,40.62,40.21,40.54,119776.0,35.4836,35.8009,35.4395,35.7304,119776.0
2019-10-01 10:30:00,40.56,40.69,40.53,40.69,32861.0,35.748,35.8626,35.7216,35.8626,32861.0
2019-10-01 11:00:00,40.68,40.74,40.62,40.64,34514.0,35.8538,35.9066,35.8009,35.8185,34514.0
2019-10-01 11:30:00,40.62,40.83,40.6,40.79,17156.0,35.8009,35.986,35.7833,35.9507,17156.0
2019-10-01 12:00:00,40.82,41.0,40.82,41.0,63331.0,35.9772,36.1358,35.9772,36.1358,63331.0
2019-10-01 12:30:00,40.99,41.04,40.92,41.04,44473.0,36.127,36.1711,36.0653,36.1711,44473.0
2019-10-01 13:00:00,41.05,41.26,41.04,41.25,50682.0,36.1799,36.365,36.1711,36.3561,50682.0
2019-10-01 13:30:00,41.25,41.42,41.23,41.42,52488.0,36.3561,36.506,36.3385,36.506,52488.0
2019-10-01 14:00:00,41.42,41.49,41.38,41.43,77219.0,36.506,36.5677,36.4707,36.5148,77219.0
2019-10-01 14:30:00,41.4,41.4,41.29,41.33,17248.0,36.4883,36.4883,36.3914,36.4266,17248.0
2019-10-01 15:00:00,41.32,41.39,41.31,41.36,23160.0,36.4178,36.4795,36.409,36.4531,23160.0
2019-10-01 15:30:00,41.34,41.44,41.34,41.41,121635.0,36.4355,36.5236,36.4355,36.4972,121635.0
2019-10-02 09:30:00,41.65,42.04,41.65,41.99,230294.0,36.7087,37.0524,36.7087,37.0083,230294.0
2019-10-02 10:00:00,41.99,42.04,41.7,41.82,66981.0,37.0083,37.0524,36.7528,36.8585,66981.0
2019-10-02 10:30:00,41.85,42.0,41.82,41.88,96539.0,36.885,37.0172,36.8585,36.9114,96539.0
2019-10-02 11:00:00,41.86,41.86,41.73,41.83,59272.0,36.8938,36.8938,36.7792,36.8673,59272.0
2019-10-02 11:30:00,41.83,41.96,41.83,41.94,81970.0,36.8673,36.9819,36.8673,36.9643,81970.0
2019-10-02 12:00:00,41.94,42.08,41.93,42.01,34965.0,36.9643,37.0877,36.9555,37.026,34965.0
2019-10-02 12:30:00,42.01,42.1,42.0,42.05,19092.0,37.026,37.1053,37.0172,37.0612,19092.0
2019-10-02 13:00:00,42.07,42.09,41.9,41.9,55887.0,37.0789,37.0965,36.929,36.929,55887.0
2019-10-02 13:30:00,41.92,42.04,41.92,42.0,17247.0,36.9467,37.0524,36.9467,37.0172,17247.0
2019-10-02 14:00:00,42.01,42.03,41.87,41.9,75789.0,37.026,37.0436,36.9026,36.929,75789.0
2019-10-02 14:30:00,41.9,41.9,41.81,41.84,25189.0,36.929,36.929,36.8497,36.8761,25189.0
2019-10-02 15:00:00,41.83,41.88,41.74,41.79,39987.0,36.8673,36.9114,36.788,36.8321,39987.0
2019-10-02 15:30:00,41.8,41.86,41.74,41.75,191443.0,36.8409,36.8938,36.788,36.7968,191443.0
2019-10-03 09:30:00,41.91,42.0,41.81,41.92,126928.0,36.9378,37.0172,36.8497,36.9467,126928.0
2019-10-03 10:00:00,41.91,42.39,41.91,42.09,247203.0,36.9378,37.3609,36.9378,37.0965,247203.0
2019-10-03 10:30:00,42.09,42.24,41.97,42.03,101666.0,37.0965,37.2287,36.9907,37.0436,101666.0
2019-10-03 11:00:00,42.05,42.07,41.69,41.86,150638.0,37.0612,37.0789,36.7439,36.8938,150638.0
2019-10-03 11:30:00,41.85,42.09,41.85,42.05,47547.0,36.885,37.0965,36.885,37.0612,47547.0
2019-10-03 12:00:00,41.98,42.04,41.86,41.86,26902.0,36.9995,37.0524,36.8938,36.8938,26902.0
2019-10-03 12:30:00,41.87,41.88,41.72,41.78,51844.0,36.9026,36.9114,36.7704,36.8233,51844.0
2019-10-03 13:00:00,41.77,41.81,41.69,41.7,17654.0,36.8144,36.8497,36.7439,36.7528,17654.0
2019-10-03 13:30:00,41.7,41.75,41.58,41.64,71303.0,36.7528,36.7968,36.647,36.6999,71303.0
2019-10-03 14:00:00,41.66,41.7,41.55,41.57,20943.0,36.7175,36.7528,36.6205,36.6382,20943.0
2019-10-03 14:30:00,41.58,41.64,41.55,41.64,44909.0,36.647,36.6999,36.6205,36.6999,44909.0
2019-10-03 15:00:00,41.63,41.74,41.63,41.7,18394.0,36.6911,36.788,36.6911,36.7528,18394.0
2019-10-03 15:30:00,41.7,41.76,41.59,41.62,25886.0,36.7528,36.8056,36.6558,36.6822,25886.0
2019-10-04 09:30:00,41.52,41.54,41.33,41.43,62048.0,36.5941,36.6117,36.4266,36.5148,62048.0
2019-10-04 10:00:00,41.43,41.66,41.39,41.66,28496.0,36.5148,36.7175,36.4795,36.7175,28496.0
2019-10-04 10:30:00,41.67,41.76,41.67,41.71,21734.0,36.7263,36.8056,36.7263,36.7616,21734.0
2019-10-04 11:00:00,41.71,41.77,41.59,41.6,44083.0,36.7616,36.8144,36.6558,36.6646,44083.0
2019-10-04 11:30:00,41.59,41.6,41.5,41.5,31563.0,36.6558,36.6646,36.5765,36.5765,31563.0
2019-10-04 12:00:00,41.52,41.56,41.47,41.48,24029.0,36.5941,36.6294,36.55,36.5589,24029.0
2019-10-04 12:30:00,41.48,41.51,41.45,41.49,16240.0,36.5589,36.5853,36.5324,36.5677,16240.0
2019-10-04 13:00:00,41.51,41.54,41.46,41.48,17029.0,36.5853,36.6117,36.5412,36.5589,17029.0
2019-10-04 13:30:00,41.47,41.5,41.4,41.47,18041.0,36.55,36.5765,36.4883,36.55,18041.0
2019-10-04 14:00:00,41.46,41.46,41.4,41.41,12454.0,36.5412,36.5412,36.4883,36.4972,12454.0
2019-10-04 14:30:00,41.41,41.41,41.36,41.4,13632.0,36.4972,36.4972,36.4531,36.4883,13632.0
2019-10-04 15:00:00,41.4,41.4,41.34,41.36,14772.0,36.4883,36.4883,36.4355,36.4531,14772.0
2019-10-04 15:30:00,41.36,41.36,41.19,41.22,77933.0,36.4531,36.4531,36.3033,36.3297,77933.0
2019-10-07 09:30:00,41.31,41.49,41.26,41.33,67760.0,36.409,36.5677,36.365,36.4266,67760.0
2019-10-07 10:00:00,41.31,41.36,41.21,41.24,20047.0,36.409,36.4531,36.3209,36.3473,20047.0
2019-10-07 10:30:00,41.25,41.31,41.15,41.16,9397.0,36.3561,36.409,36.268,36.2768,9397.0
2019-10-07 11:00:00,41.14,41.18,41.04,41.14,28263.0,36.2592,36.2944,36.1711,36.2592,28263.0
2019-10-07 11:30:00,41.19,41.21,41.1,41.14,8184.0,36.3033,36.3209,36.2239,36.2592,8184.0
2019-10-07 12:00:00,41.13,41.17,41.1,41.11,21416.0,36.2504,36.2856,36.2239,36.2327,21416.0
2019-10-07 12:30:00,41.12,41.16,41.09,41.1,5724.0,36.2416,36.2768,36.2151,36.2239,5724.0
2019-10-07 13:00:00,41.1,41.25,41.1,41.18,32162.0,36.2239,36.3561,36.2239,36.2944,32162.0
2019-10-07 13:30:00,41.16,41.16,40.96,41.01,46572.0,36.2768,36.2768,36.1005,36.1446,46572.0
2019-10-07 14:00:00,41.01,41.2,41.0,41.17,38455.0,36.1446,36.3121,36.1358,36.2856,38455.0
2019-10-07 14:30:00,41.16,41.34,41.16,41.24,43789.0,36.2768,36.4355,36.2768,36.3473,43789.0
2019-10-07 15:00:00,41.22,41.25,41.18,41.2,12998.0,36.3297,36.3561,36.2944,36.3121,12998.0
2019-10-07 15:30:00,41.2,41.29,41.2,41.29,25139.0,36.3121,36.3914,36.3121,36.3914,25139.0
2019-10-08 09:30:00,41.69,41.92,41.68,41.91,72975.0,36.7439,36.9467,36.7351,36.9378,72975.0
2019-10-08 10:00:00,41.92,42.06,41.82,41.94,40824.0,36.9467,37.07,36.8585,36.9643,40824.0
2019-10-08 10:30:00,41.94,42.02,41.77,41.8,30231.0,36.9643,37.0348,36.8144,36.8409,30231.0
2019-10-08 11:00:00,41.8,41.95,41.77,41.94,49773.0,36.8409,36.9731,36.8144,36.9643,49773.0
2019-10-08 11:30:00,41.94,42.03,41.89,41.91,31690.0,36.9643,37.0436,36.9202,36.9378,31690.0
2019-10-08 12:00:00,41.86,41.96,41.82,41.84,9946.0,36.8938,36.9819,36.8585,36.8761,9946.0
2019-10-08 12:30:00,41.86,41.93,41.73,41.9,27003.0,36.8938,36.9555,36.7792,36.929,27003.0
2019-10-08 13:00:00,41.89,41.93,41.8,41.8,8380.0,36.9202,36.9555,36.8409,36.8409,8380.0
2019-10-08 13:30:00,41.78,41.83,41.77,41.8,15350.0,36.8233,36.8673,36.8144,36.8409,15350.0
2019-10-08 14:00:00,41.8,41.85,41.78,41.83,13662.0,36.8409,36.885,36.8233,36.8673,13662.0
2019-10-08 14:30:00,41.81,41.87,41.56,41.79,124026.0,36.8497,36.9026,36.6294,36.8321,124026.0
2019-10-08 15:00:00,41.77,41.86,41.68,41.79,73953.0,36.8144,36.8938,36.7351,36.8321,73953.0
2019-10-08 15:30:00,41.79,41.99,41.76,41.97,39580.0,36.8321,37.0083,36.8056,36.9907,39580.0
2019-10-09 09:30:00,41.67,41.79,41.63,41.75,63760.0,36.7263,36.8321,36.6911,36.7968,63760.0
2019-10-09 10:00:00,41.75,41.83,41.72,41.74,20992.0,36.7968,36.8673,36.7704,36.788,20992.0
2019-10-09 10:30:00,41.75,41.85,41.71,41.79,14675.0,36.7968,36.885,36.7616,36.8321,14675.0
2019-10-09 11:00:00,41.78,41.91,41.77,41.82,65040.0,36.8233,36.9378,36.8144,36.8585,65040.0
2019-10-09 11:30:00,41.83,41.84,41.77,41.81,19402.0,36.8673,36.8761,36.8144,36.8497,19402.0
2019-10-09 12:00:00,41.8,41.82,41.75,41.82,24016.0,36.8409,36.8585,36.7968,36.8585,24016.0
2019-10-09 12:30:00,41.78,41.84,41.78,41.8,4187.0,36.8233,36.8761,36.8233,36.8409,4187.0
2019-10-09 13:00:00,41.78,41.87,41.73,41.84,25222.0,36.8233,36.9026,36.7792,36.8761,25222.0
2019-10-09 13:30:00,41.82,41.82,41.76,41.77,8094.0,36.8585,36.8585,36.8056,36.8144,8094.0
2019-10-09 14:00:00,41.78,41.83,41.76,41.78,23531.0,36.8233,36.8673,36.8056,36.8233,23531.0
2019-10-09 14:30:00,41.76,41.76,41.7,41.7,24763.0,36.8056,36.8056,36.7528,36.7528,24763.0
2019-10-09 15:00:00,41.7,41.71,41.66,41.66,12156.0,36.7528,36.7616,36.7175,36.7175,12156.0
2019-10-09 15:30:00,41.65,41.84,41.63,41.78,124837.0,36.7087,36.8761,36.6911,36.8233,124837.0
2019-10-10 09:30:00,41.73,41.76,41.4,41.44,114970.0,36.7792,36.8056,36.4883,36.5236,114970.0
2019-10-10 10:00:00,41.43,41.59,41.43,41.57,35935.0,36.5148,36.6558,36.5148,36.6382,35935.0
2019-10-10 10:30:00,41.61,41.65,41.42,41.42,13280.0,36.6734,36.7087,36.506,36.506,13280.0
2019-10-10 11:00:00,41.44,41.52,41.4,41.52,18839.0,36.5236,36.5941,36.4883,36.5941,18839.0
2019-10-10 11:30:00,41.53,41.53,41.46,41.49,23026.0,36.6029,36.6029,36.5412,36.5677,23026.0
2019-10-10 12:00:00,41.5,41.63,41.5,41.62,18527.0,36.5765,36.6911,36.5765,36.6822,18527.0
2019-10-10 12:30:00,41.61,41.66,41.59,41.6,16301.0,36.6734,36.7175,36.6558,36.6646,16301.0
2019-10-10 13:00:00,41.6,41.65,41.59,41.65,5174.0,36.6646,36.7087,36.6558,36.7087,5174.0
2019-10-10 13:30:00,41.68,41.74,41.58,41.62,23482.0,36.7351,36.788,36.647,36.6822,23482.0
2019-10-10 14:00:00,41.6,41.79,41.59,41.65,58415.0,36.6646,36.8321,36.6558,36.7087,58415.0
2019-10-10 14:30:00,41.65,41.67,41.61,41.61,8277.0,36.7087,36.7263,36.6734,36.6734,8277.0
2019-10-10 15:00:00,41.59,41.62,41.55,41.55,4798.0,36.6558,36.6822,36.6205,36.6205,4798.0
2019-10-10 15:30:00,41.55,41.66,41.53,41.61,46710.0,36.6205,36.7175,36.6029,36.6734,46710.0
2019-10-11 09:30:00,41.04,41.05,40.71,40.79,131830.0,36.1711,36.1799,35.8802,35.9507,131830.0
2019-10-11 10:00:00,40.8,40.8,40.6,40.6,89542.0,35.9595,35.9595,35.7833,35.7833,89542.0
2019-10-11 10:30:00,40.58,40.59,40.44,40.52,80239.0,35.7656,35.7744,35.6422,35.7127,80239.0
2019-10-11 11:00:00,40.52,40.56,40.45,40.5,57385.0,35.7127,35.748,35.6511,35.6951,57385.0
2019-10-11 11:30:00,40.5,40.71,40.46,40.7,60009.0,35.6951,35.8802,35.6599,35.8714,60009.0
2019-10-11 12:00:00,40.67,40.75,40.61,40.61,30112.0,35.8449,35.9155,35.7921,35.7921,30112.0
2019-10-11 12:30:00,40.6,40.83,40.59,40.61,52076.0,35.7833,35.986,35.7744,35.7921,52076.0
2019-10-11 13:00:00,40.62,40.76,40.59,40.61,47440.0,35.8009,35.9243,35.7744,35.7921,47440.0
2019-10-11 13:30:00,40.64,40.69,40.56,40.56,10643.0,35.8185,35.8626,35.748,35.748,10643.0
2019-10-11 14:00:00,40.55,40.67,40.55,40.6,17028.0,35.7392,35.8449,35.7392,35.7833,17028.0
2019-10-11 14:30:00,40.6,40.61,40.52,40.59,27295.0,35.7833,35.7921,35.7127,35.7744,27295.0
2019-10-11 15:00:00,40.58,40.61,40.54,40.56,23322.0,35.7656,35.7921,35.7304,35.748,23322.0
2019-10-11 15:30:00,40.56,40.9,40.55,40.9,119577.0,35.748,36.0477,35.7392,36.0477,119577.0
2019-10-14 09:30:00,40.99,41.18,40.97,41.17,88461.0,36.127,36.2944,36.1094,36.2856,88461.0
2019-10-14 10:00:00,41.16,41.22,41.07,41.19,86692.0,36.2768,36.3297,36.1975,36.3033,86692.0
2019-10-14 10:30:00,41.17,41.17,41.01,41.01,15013.0,36.2856,36.2856,36.1446,36.1446,15013.0
2019-10-14 11:00:00,41.01,41.07,40.98,41.03,26759.0,36.1446,36.1975,36.1182,36.1622,26759.0
2019-10-14 11:30:00,41.01,41.04,40.99,41.04,5121.0,36.1446,36.1711,36.127,36.1711,5121.0
2019-10-14 12:00:00,41.03,41.05,40.94,41.05,16859.0,36.1622,36.1799,36.0829,36.1799,16859.0
2019-10-14 12:30:00,41.04,41.1,41.04,41.1,8181.0,36.1711,36.2239,36.1711,36.2239,8181.0
2019-10-14 13:00:00,41.09,41.1,41.06,41.07,3592.0,36.2151,36.2239,36.1887,36.1975,3592.0
2019-10-14 13:30:00,41.1,41.11,41.01,41.01,7592.0,36.2239,36.2327,36.1446,36.1446,7592.0
2019-10-14 14:00:00,41.01,41.03,40.99,41.01,26038.0,36.1446,36.1622,36.127,36.1446,26038.0
2019-10-14 14:30:00,41.02,41.06,41.0,41.05,5610.0,36.1534,36.1887,36.1358,36.1799,5610.0
2019-10-14 15:00:00,41.07,41.08,41.02,41.05,25311.0,36.1975,36.2063,36.1534,36.1799,25311.0
2019-10-14 15:30:00,41.07,41.1,41.05,41.07,20386.0,36.1975,36.2239,36.1799,36.1975,20386.0
2019-10-15 09:30:00,40.93,41.02,40.86,40.9,42551.0,36.0741,36.1534,36.0124,36.0477,42551.0
2019-10-15 10:00:00,40.85,40.85,40.62,40.65,27735.0,36.0036,36.0036,35.8009,35.8273,27735.0
2019-10-15 10:30:00,40.63,40.64,40.51,40.54,33733.0,35.8097,35.8185,35.7039,35.7304,33733.0
2019-10-15 11:00:00,40.53,40.58,40.51,40.55,26405.0,35.7216,35.7656,35.7039,35.7392,26405.0
2019-10-15 11:30:00,40.54,40.6,40.49,40.51,43532.0,35.7304,35.7833,35.6863,35.7039,43532.0
2019-10-15 12:00:00,40.51,40.52,40.46,40.49,89975.0,35.7039,35.7127,35.6599,35.6863,89975.0
2019-10-15 12:30:00,40.48,40.48,40.4,40.43,10565.0,35.6775,35.6775,35.607,35.6334,10565.0
2019-10-15 13:00:00,40.42,40.5,40.41,40.49,21841.0,35.6246,35.6951,35.6158,35.6863,21841.0
2019-10-15 13:30:00,40.48,40.48,40.43,40.47,11958.0,35.6775,35.6775,35.6334,35.6687,11958.0
2019-10-15 14:00:00,40.47,40.52,40.47,40.52,24053.0,35.6687,35.7127,35.6687,35.7127,24053.0
2019-10-15 14:30:00,40.52,40.61,40.52,40.61,11013.0,35.7127,35.7921,35.7127,35.7921,11013.0
2019-10-15 15:00:00,40.6,40.63,40.59,40.59,16878.0,35.7833,35.8097,35.7744,35.7744,16878.0
2019-10-15 15:30:00,40.58,40.63,40.55,40.58,82218.0,35.7656,35.8097,35.7392,35.7656,82218.0
2019-10-16 09:30:00,40.65,40.67,40.47,40.56,107722.0,35.8273,35.8449,35.6687,35.748,107722.0
2019-10-16 10:00:00,40.55,40.57,40.44,40.45,34885.0,35.7392,35.7568,35.6422,35.6511,34885.0
2019-10-16 10:30:00,40.44,40.48,40.41,40.42,16725.0,35.6422,35.6775,35.6158,35.6246,16725.0
2019-10-16 11:00:00,40.42,40.51,40.37,40.51,18733.0,35.6246,35.7039,35.5805,35.7039,18733.0
2019-10-16 11:30:00,40.5,40.52,40.46,40.5,25664.0,35.6951,35.7127,35.6599,35.6951,25664.0
2019-10-16 12:00:00,40.48,40.49,40.42,40.49,33156.0,35.6775,35.6863,35.6246,35.6863,33156.0
2019-10-16 12:30:00,40.47,40.5,40.47,40.49,6106.0,35.6687,35.6951,35.6687,35.6863,6106.0
2019-10-16 13:00:00,40.49,40.59,40.49,40.59,27408.0,35.6863,35.7744,35.6863,35.7744,27408.0
2019-10-16 13:30:00,40.57,40.63,40.54,40.62,43709.0,35.7568,35.8097,35.7304,35.8009,43709.0
2019-10-16 14:00:00,40.61,40.62,40.55,40.58,15793.0,35.7921,35.8009,35.7392,35.7656,15793.0
2019-10-16 14:30:00,40.57,40.57,40.5,40.52,11490.0,35.7568,35.7568,35.6951,35.7127,11490.0
2019-10-16 15:00:00,40.51,40.57,40.51,40.57,14214.0,35.7039,35.7568,35.7039,35.7568,14214.0
2019-10-16 15:30:00,40.56,40.59,40.53,40.54,18711.0,35.748,35.7744,35.7216,35.7304,18711.0
2019-10-17 09:30:00,40.36,40.42,40.15,40.2,74205.0,35.5717,35.6246,35.3866,35.4307,74205.0
2019-10-17 10:00:00,40.2,40.25,40.08,40.18,61936.0,35.4307,35.4748,35.3249,35.4131,61936.0
2019-10-17 10:30:00,40.16,40.29,40.15,40.22,54931.0,35.3955,35.51,35.3866,35.4483,54931.0
2019-10-17 11:00:00,40.23,40.3,40.17,40.17,15604.0,35.4572,35.5188,35.4043,35.4043,15604.0
2019-10-17 11:30:00,40.18,40.27,40.18,40.22,17977.0,35.4131,35.4924,35.4131,35.4483,17977.0
2019-10-17 12:00:00,40.22,40.24,40.18,40.21,21166.0,35.4483,35.466,35.4131,35.4395,21166.0
2019-10-17 12:30:00,40.2,40.2,40.16,40.16,12221.0,35.4307,35.4307,35.3955,35.3955,12221.0
2019-10-17 13:00:00,40.15,40.19,40.14,40.18,10249.0,35.3866,35.4219,35.3778,35.4131,10249.0
2019-10-17 13:30:00,40.17,40.17,40.11,40.12,8705.0,35.4043,35.4043,35.3514,35.3602,8705.0
2019-10-17 14:00:00,40.13,40.18,40.13,40.13,13561.0,35.369,35.4131,35.369,35.369,13561.0
2019-10-17 14:30:00,40.14,40.14,40.06,40.06,18419.0,35.3778,35.3778,35.3073,35.3073,18419.0
2019-10-17 15:00:00,40.06,40.13,40.05,40.11,15522.0,35.3073,35.369,35.2985,35.3514,15522.0
2019-10-17 15:30:00,40.09,40.13,40.07,40.09,71247.0,35.3338,35.369,35.3161,35.3338,71247.0
2019-10-18 09:30:00,40.18,40.23,40.07,40.11,435661.0,35.4131,35.4572,35.3161,35.3514,435661.0
2019-10-18 10:00:00,40.1,40.2,40.05,40.19,64546.0,35.3426,35.4307,35.2985,35.4219,64546.0
2019-10-18 10:30:00,40.22,40.31,40.2,40.21,46833.0,35.4483,35.5277,35.4307,35.4395,46833.0
2019-10-18 11:00:00,40.2,40.25,40.17,40.2,27710.0,35.4307,35.4748,35.4043,35.4307,27710.0
2019-10-18 11:30:00,40.2,40.38,40.19,40.38,21431.0,35.4307,35.5894,35.4219,35.5894,21431.0
2019-10-18 12:00:00,40.39,40.58,40.33,40.51,35696.0,35.5982,35.7656,35.5453,35.7039,35696.0
2019-10-18 12:30:00,40.5,40.5,40.37,40.38,18511.0,35.6951,35.6951,35.5805,35.5894,18511.0
2019-10-18 13:00:00,40.37,40.37,40.26,40.27,10989.0,35.5805,35.5805,35.4836,35.4924,10989.0
2019-10-18 13:30:00,40.28,40.28,40.21,40.23,4056.0,35.5012,35.5012,35.4395,35.4572,4056.0
2019-10-18 14:00:00,40.22,40.24,40.2,40.2,4385.0,35.4483,35.466,35.4307,35.4307,4385.0
2019-10-18 14:30:00,40.2,40.24,40.2,40.21,1530.0,35.4307,35.466,35.4307,35.4395,1530.0
2019-10-18 15:00:00,40.21,40.24,40.21,40.24,14006.0,35.4395,35.466,35.4395,35.466,14006.0
2019-10-18 15:30:00,40.25,40.28,40.2,40.28,30514.0,35.4748,35.5012,35.4307,35.5012,30514.0
2019-10-21 09:30:00,39.87,39.87,39.67,39.83,101234.0,35.1399,35.1399,34.9636,35.1046,101234.0
2019-10-21 10:00:00,39.82,39.94,39.78,39.84,31343.0,35.0958,35.2016,35.0605,35.1134,31343.0
2019-10-21 10:30:00,39.84,39.88,39.77,39.79,22755.0,35.1134,35.1487,35.0517,35.0694,22755.0
2019-10-21 11:00:00,39.79,39.81,39.74,39.78,93901.0,35.0694,35.087,35.0253,35.0605,93901.0
2019-10-21 11:30:00,39.78,39.79,39.74,39.74,9765.0,35.0605,35.0694,35.0253,35.0253,9765.0
2019-10-21 12:00:00,39.77,39.77,39.71,39.71,20130.0,35.0517,35.0517,34.9988,34.9988,20130.0
2019-10-21 12:30:00,39.7,39.74,39.67,39.74,16100.0,34.99,35.0253,34.9636,35.0253,16100.0
2019-10-21 13:00:00,39.74,39.84,39.73,39.84,20469.0,35.0253,35.1134,35.0165,35.1134,20469.0
2019-10-21 13:30:00,39.84,39.91,39.83,39.86,37081.0,35.1134,35.1751,35.1046,35.131,37081.0
2019-10-21 14:00:00,39.85,39.87,39.78,39.87,10021.0,35.1222,35.1399,35.0605,35.1399,10021.0
2019-10-21 14:30:00,39.88,39.88,39.85,39.85,4973.0,35.1487,35.1487,35.1222,35.1222,4973.0
2019-10-21 15:00:00,39.83,39.84,39.83,39.84,6915.0,35.1046,35.1134,35.1046,35.1134,6915.0
2019-10-21 15:30:00,39.85,39.9,39.85,39.9,21420.0,35.1222,35.1663,35.1222,35.1663,21420.0
2019-10-22 09:30:00,39.85,39.94,39.81,39.9,52245.0,35.1222,35.2016,35.087,35.1663,52245.0
2019-10-22 10:00:00,39.89,39.97,39.88,39.91,11624.0,35.1575,35.228,35.1487,35.1751,11624.0
2019-10-22 10:30:00,39.88,39.94,39.85,39.92,10006.0,35.1487,35.2016,35.1222,35.1839,10006.0
2019-10-22 11:00:00,39.95,39.95,39.88,39.91,9705.0,35.2104,35.2104,35.1487,35.1751,9705.0
2019-10-22 11:30:00,39.94,39.94,39.85,39.9,5624.0,35.2016,35.2016,35.1222,35.1663,5624.0
2019-10-22 12:00:00,39.89,39.89,39.72,39.72,19030.0,35.1575,35.1575,35.0077,35.0077,19030.0
2019-10-22 12:30:00,39.72,39.75,39.69,39.74,9410.0,35.0077,35.0341,34.9812,35.0253,9410.0
2019-10-22 13:00:00,39.76,39.77,39.75,39.77,2828.0,35.0429,35.0517,35.0341,35.0517,2828.0
2019-10-22 13:30:00,39.75,39.77,39.72,39.73,20078.0,35.0341,35.0517,35.0077,35.0165,20078.0
2019-10-22 14:00:00,39.73,39.73,39.66,39.71,26999.0,35.0165,35.0165,34.9548,34.9988,26999.0
2019-10-22 14:30:00,39.71,39.82,39.7,39.82,41096.0,34.9988,35.0958,34.99,35.0958,41096.0
2019-10-22 15:00:00,39.81,39.85,39.8,39.81,8937.0,35.087,35.1222,35.0782,35.087,8937.0
2019-10-22 15:30:00,39.8,39.88,39.77,39.85,15966.0,35.0782,35.1487,35.0517,35.1222,15966.0
2019-10-23 09:30:00,39.83,40.03,39.83,39.85,51818.0,35.1046,35.2809,35.1046,35.1222,51818.0
2019-10-23 10:00:00,39.84,39.94,39.83,39.93,15032.0,35.1134,35.2016,35.1046,35.1927,15032.0
2019-10-23 10:30:00,39.9,39.95,39.78,39.8,38490.0,35.1663,35.2104,35.0605,35.0782,38490.0
2019-10-23 11:00:00,39.84,39.87,39.8,39.82,23662.0,35.1134,35.1399,35.0782,35.0958,23662.0
2019-10-23 11:30:00,39.81,39.83,39.73,39.75,30004.0,35.087,35.1046,35.0165,35.0341,30004.0
2019-10-23 12:00:00,39.78,39.82,39.78,39.8,4114.0,35.0605,35.0958,35.0605,35.0782,4114.0
2019-10-23 12:30:00,39.79,39.8,39.75,39.8,11091.0,35.0694,35.0782,35.0341,35.0782,11091.0
2019-10-23 13:00:00,39.81,39.85,39.79,39.82,15280.0,35.087,35.1222,35.0694,35.0958,15280.0
2019-10-23 13:30:00,39.81,39.81,39.79,39.79,3144.0,35.087,35.087,35.0694,35.0694,3144.0
2019-10-23 14:00:00,39.82,39.88,39.81,39.87,6227.0,35.0958,35.1487,35.087,35.1399,6227.0
2019-10-23 14:30:00,39.89,39.9,39.87,39.89,13912.0,35.1575,35.1663,35.1399,35.1575,13912.0
2019-10-23 15:00:00,39.87,39.9,39.87,39.88,1737.0,35.1399,35.1663,35.1399,35.1487,1737.0
2019-10-23 15:30:00,39.86,39.88,39.82,39.83,11024.0,35.131,35.1487,35.0958,35.1046,11024.0
2019-10-24 09:30:00,39.69,39.89,39.68,39.85,47173.0,34.9812,35.1575,34.9724,35.1222,47173.0
2019-10-24 10:00:00,39.86,39.99,39.84,39.97,35698.0,35.131,35.2456,35.1134,35.228,35698.0
2019-10-24 10:30:00,39.98,40.0,39.94,39.94,22698.0,35.2368,35.2544,35.2016,35.2016,22698.0
2019-10-24 11:00:00,39.94,39.94,39.83,39.84,32622.0,35.2016,35.2016,35.1046,35.1134,32622.0
2019-10-24 11:30:00,39.83,39.96,39.8,39.87,22018.0,35.1046,35.2192,35.0782,35.1399,22018.0
2019-10-24 12:00:00,39.86,40.05,39.86,39.99,25573.0,35.131,35.2985,35.131,35.2456,25573.0
2019-10-24 12:30:00,40.0,40.01,39.97,40.01,16517.0,35.2544,35.2633,35.228,35.2633,16517.0
2019-10-24 13:00:00,40.0,40.03,39.99,40.0,15586.0,35.2544,35.2809,35.2456,35.2544,15586.0
2019-10-24 13:30:00,40.0,40.02,39.97,39.99,11596.0,35.2544,35.2721,35.228,35.2456,11596.0
2019-10-24 14:00:00,39.95,39.95,39.91,39.92,21941.0,35.2104,35.2104,35.1751,35.1839,21941.0
2019-10-24 14:30:00,39.91,39.91,39.86,39.86,3667.0,35.1751,35.1751,35.131,35.131,3667.0
2019-10-24 15:00:00,39.86,39.87,39.85,39.86,5096.0,35.131,35.1399,35.1222,35.131,5096.0
2019-10-24 15:30:00,39.87,39.9,39.85,39.9,49682.0,35.1399,35.1663,35.1222,35.1663,49682.0
2019-10-25 09:30:00,39.95,39.95,39.82,39.85,95242.0,35.2104,35.2104,35.0958,35.1222,95242.0
2019-10-25 10:00:00,39.85,39.86,39.68,39.71,28094.0,35.1222,35.131,34.9724,34.9988,28094.0
2019-10-25 10:30:00,39.71,39.76,39.7,39.71,24984.0,34.9988,35.0429,34.99,34.9988,24984.0
2019-10-25 11:00:00,39.69,39.72,39.55,39.56,33437.0,34.9812,35.0077,34.8578,34.8666,33437.0
2019-10-25 11:30:00,39.55,39.6,39.54,39.55,21546.0,34.8578,34.9019,34.849,34.8578,21546.0
2019-10-25 12:00:00,39.55,39.62,39.55,39.57,36702.0,34.8578,34.9195,34.8578,34.8755,36702.0
2019-10-25 12:30:00,39.57,39.59,39.56,39.58,18604.0,34.8755,34.8931,34.8666,34.8843,18604.0
2019-10-25 13:00:00,39.58,39.58,39.56,39.57,5418.0,34.8843,34.8843,34.8666,34.8755,5418.0
2019-10-25 13:30:00,39.58,39.6,39.56,39.57,8748.0,34.8843,34.9019,34.8666,34.8755,8748.0
2019-10-25 14:00:00,39.57,39.63,39.57,39.62,5014.0,34.8755,34.9283,34.8755,34.9195,5014.0
2019-10-25 14:30:00,39.62,39.63,39.6,39.61,2985.0,34.9195,34.9283,34.9019,34.9107,2985.0
2019-10-25 15:00:00,39.61,39.61,39.59,39.61,10774.0,34.9107,34.9107,34.8931,34.9107,10774.0
2019-10-25 15:30:00,39.6,39.69,39.6,39.68,16466.0,34.9019,34.9812,34.9019,34.9724,16466.0
2019-10-28 09:30:00,39.5,39.5,39.31,39.34,45013.0,34.8138,34.8138,34.6463,34.6727,45013.0
2019-10-28 10:00:00,39.33,39.34,39.23,39.24,14097.0,34.6639,34.6727,34.5758,34.5846,14097.0
2019-10-28 10:30:00,39.24,39.3,39.18,39.27,22259.0,34.5846,34.6375,34.5317,34.611,22259.0
2019-10-28 11:00:00,39.28,39.36,39.27,39.33,21616.0,34.6199,34.6904,34.611,34.6639,21616.0
2019-10-28 11:30:00,39.33,39.35,39.29,39.29,6091.0,34.6639,34.6816,34.6287,34.6287,6091.0
2019-10-28 12:00:00,39.3,39.3,39.18,39.19,10265.0,34.6375,34.6375,34.5317,34.5405,10265.0
2019-10-28 12:30:00,39.18,39.25,39.18,39.25,8911.0,34.5317,34.5934,34.5317,34.5934,8911.0
2019-10-28 13:00:00,39.25,39.27,39.24,39.26,11999.0,34.5934,34.611,34.5846,34.6022,11999.0
2019-10-28 13:30:00,39.26,39.31,39.26,39.28,17722.0,34.6022,34.6463,34.6022,34.6199,17722.0
2019-10-28 14:00:00,39.27,39.3,39.26,39.26,11787.0,34.611,34.6375,34.6022,34.6022,11787.0
2019-10-28 14:30:00,39.26,39.28,39.25,39.26,16118.0,34.6022,34.6199,34.5934,34.6022,16118.0
2019-10-28 15:00:00,39.27,39.27,39.24,39.25,2653.0,34.611,34.611,34.5846,34.5934,2653.0
2019-10-28 15:30:00,39.25,39.34,39.24,39.34,41298.0,34.5934,34.6727,34.5846,34.6727,41298.0
2019-10-29 09:30:00,39.41,39.44,39.29,39.34,46378.0,34.7344,34.7609,34.6287,34.6727,46378.0
2019-10-29 10:00:00,39.33,39.38,39.27,39.27,7597.0,34.6639,34.708,34.611,34.611,7597.0
2019-10-29 10:30:00,39.26,39.28,39.21,39.21,17138.0,34.6022,34.6199,34.5582,34.5582,17138.0
2019-10-29 11:00:00,39.2,39.28,39.2,39.24,16313.0,34.5493,34.6199,34.5493,34.5846,16313.0
2019-10-29 11:30:00,39.23,39.23,39.15,39.22,25393.0,34.5758,34.5758,34.5053,34.567,25393.0
2019-10-29 12:00:00,39.23,39.25,39.11,39.12,12344.0,34.5758,34.5934,34.47,34.4788,12344.0
2019-10-29 12:30:00,39.11,39.14,39.1,39.13,4075.0,34.47,34.4965,34.4612,34.4877,4075.0
2019-10-29 13:00:00,39.13,39.14,39.12,39.13,6697.0,34.4877,34.4965,34.4788,34.4877,6697.0
2019-10-29 13:30:00,39.13,39.13,39.08,39.1,9152.0,34.4877,34.4877,34.4436,34.4612,9152.0
2019-10-29 14:00:00,39.1,39.13,39.1,39.12,4448.0,34.4612,34.4877,34.4612,34.4788,4448.0
2019-10-29 14:30:00,39.13,39.15,39.12,39.15,9902.0,34.4877,34.5053,34.4788,34.5053,9902.0
2019-10-29 15:00:00,39.18,39.19,39.15,39.16,25283.0,34.5317,34.5405,34.5053,34.5141,25283.0
2019-10-29 15:30:00,39.18,39.24,39.18,39.21,36965.0,34.5317,34.5846,34.5317,34.5582,36965.0
2019-10-30 09:30:00,39.21,39.42,39.21,39.42,30275.0,34.5582,34.7432,34.5582,34.7432,30275.0
2019-10-30 10:00:00,39.45,39.59,39.36,39.38,60148.0,34.7697,34.8931,34.6904,34.708,60148.0
2019-10-30 10:30:00,39.4,39.46,39.4,39.45,11046.0,34.7256,34.7785,34.7256,34.7697,11046.0
2019-10-30 11:00:00,39.46,39.56,39.45,39.54,10013.0,34.7785,34.8666,34.7697,34.849,10013.0
2019-10-30 11:30:00,39.53,39.57,39.53,39.57,7991.0,34.8402,34.8755,34.8402,34.8755,7991.0
2019-10-30 12:00:00,39.54,39.55,39.48,39.49,12654.0,34.849,34.8578,34.7961,34.8049,12654.0
2019-10-30 12:30:00,39.45,39.48,39.45,39.46,2625.0,34.7697,34.7961,34.7697,34.7785,2625.0
2019-10-30 13:00:00,39.46,39.5,39.46,39.5,6655.0,34.7785,34.8138,34.7785,34.8138,6655.0
2019-10-30 13:30:00,39.51,39.51,39.47,39.49,8643.0,34.8226,34.8226,34.7873,34.8049,8643.0
2019-10-30 14:00:00,39.55,39.55,39.39,39.43,4242.0,34.8578,34.8578,34.7168,34.7521,4242.0
2019-10-30 14:30:00,39.44,39.47,39.31,39.33,10765.0,34.7609,34.7873,34.6463,34.6639,10765.0
2019-10-30 15:00:00,39.33,39.34,39.26,39.29,90243.0,34.6639,34.6727,34.6022,34.6287,90243.0
2019-10-30 15:30:00,39.3,39.34,39.29,39.33,24192.0,34.6375,34.6727,34.6287,34.6639,24192.0
2019-10-31 09:30:00,39.42,39.65,39.42,39.59,113062.0,34.7432,34.946,34.7432,34.8931,113062.0
2019-10-31 10:00:00,39.61,39.86,39.61,39.79,52469.0,34.9107,35.131,34.9107,35.0694,52469.0
2019-10-31 10:30:00,39.79,39.87,39.69,39.69,108843.0,35.0694,35.1399,34.9812,34.9812,108843.0
2019-10-31 11:00:00,39.67,39.76,39.64,39.73,40429.0,34.9636,35.0429,34.9371,35.0165,40429.0
2019-10-31 11:30:00,39.7,39.74,39.63,39.67,19238.0,34.99,35.0253,34.9283,34.9636,19238.0
2019-10-31 12:00:00,39.67,39.8,39.66,39.8,29145.0,34.9636,35.0782,34.9548,35.0782,29145.0
2019-10-31 12:30:00,39.79,39.85,39.79,39.81,21921.0,35.0694,35.1222,35.0694,35.087,21921.0
2019-10-31 13:00:00,39.81,39.82,39.77,39.79,140037.0,35.087,35.0958,35.0517,35.0694,140037.0
2019-10-31 13:30:00,39.79,39.81,39.76,39.78,21954.0,35.0694,35.087,35.0429,35.0605,21954.0
2019-10-31 14:00:00,39.79,39.81,39.74,39.74,20765.0,35.0694,35.087,35.0253,35.0253,20765.0
2019-10-31 14:30:00,39.75,39.77,39.73,39.74,16040.0,35.0341,35.0517,35.0165,35.0253,16040.0
2019-10-31 15:00:00,39.73,39.73,39.67,39.68,5051.0,35.0165,35.0165,34.9636,34.9724,5051.0
2019-10-31 15:30:00,39.67,39.69,39.56,39.57,57143.0,34.9636,34.9812,34.8666,34.8755,57143.0
2019-11-01 09:30:00,39.32,39.42,39.13,39.13,148274.0,34.6551,34.7432,34.4877,34.4877,148274.0
2019-11-01 10:00:00,39.18,39.2,39.04,39.07,139062.0,34.5317,34.5493,34.4083,34.4348,139062.0
2019-11-01 10:30:00,39.06,39.06,38.98,39.01,52823.0,34.426,34.426,34.3554,34.3819,52823.0
2019-11-01 11:00:00,39.01,39.02,38.97,38.98,28260.0,34.3819,34.3907,34.3466,34.3554,28260.0
2019-11-01 11:30:00,38.99,39.0,38.94,38.95,25484.0,34.3643,34.3731,34.3202,34.329,25484.0
2019-11-01 12:00:00,38.98,39.06,38.97,38.97,27223.0,34.3554,34.426,34.3466,34.3466,27223.0
2019-11-01 12:30:00,38.97,39.0,38.94,39.0,29196.0,34.3466,34.3731,34.3202,34.3731,29196.0
2019-11-01 13:00:00,39.02,39.02,38.89,38.92,24702.0,34.3907,34.3907,34.2761,34.3026,24702.0
2019-11-01 13:30:00,38.91,38.92,38.89,38.92,8804.0,34.2938,34.3026,34.2761,34.3026,8804.0
2019-11-01 14:00:00,38.91,38.97,38.91,38.96,21572.0,34.2938,34.3466,34.2938,34.3378,21572.0
2019-11-01 14:30:00,38.95,38.96,38.92,38.96,6095.0,34.329,34.3378,34.3026,34.3378,6095.0
2019-11-01 15:00:00,38.96,38.98,38.95,38.95,5546.0,34.3378,34.3554,34.329,34.329,5546.0
2019-11-01 15:30:00,38.95,39.0,38.89,38.9,41784.0,34.329,34.3731,34.2761,34.2849,41784.0
2019-11-04 09:30:00,38.61,38.7,38.52,38.69,162214.0,34.0293,34.1087,33.95,34.0999,162214.0
2019-11-04 10:00:00,38.68,38.75,38.67,38.72,24586.0,34.091,34.1527,34.0822,34.1263,24586.0
2019-11-04 10:30:00,38.73,38.8,38.73,38.77,18747.0,34.1351,34.1968,34.1351,34.1704,18747.0
2019-11-04 11:00:00,38.76,38.76,38.67,38.7,18111.0,34.1616,34.1616,34.0822,34.1087,18111.0
2019-11-04 11:30:00,38.71,38.74,38.68,38.74,5058.0,34.1175,34.1439,34.091,34.1439,5058.0
2019-11-04 12:00:00,38.74,38.74,38.68,38.74,16457.0,34.1439,34.1439,34.091,34.1439,16457.0
2019-11-04 12:30:00,38.73,38.73,38.65,38.65,66149.0,34.1351,34.1351,34.0646,34.0646,66149.0
2019-11-04 13:00:00,38.66,38.69,38.63,38.63,7108.0,34.0734,34.0999,34.047,34.047,7108.0
2019-11-04 13:30:00,38.65,38.65,38.61,38.62,3496.0,34.0646,34.0646,34.0293,34.0382,3496.0
2019-11-04 14:00:00,38.63,38.68,38.63,38.66,5910.0,34.047,34.091,34.047,34.0734,5910.0
2019-11-04 14:30:00,38.65,38.7,38.65,38.7,6354.0,34.0646,34.1087,34.0646,34.1087,6354.0
2019-11-04 15:00:00,38.72,38.76,38.7,38.75,7483.0,34.1263,34.1616,34.1087,34.1527,7483.0
2019-11-04 15:30:00,38.76,38.77,38.66,38.7,14914.0,34.1616,34.1704,34.0734,34.1087,14914.0
2019-11-05 09:30:00,38.59,38.6,38.49,38.53,38962.0,34.0117,34.0205,33.9236,33.9588,38962.0
2019-11-05 10:00:00,38.52,38.6,38.34,38.6,52134.0,33.95,34.0205,33.7914,34.0205,52134.0
2019-11-05 10:30:00,38.56,38.64,38.53,38.59,19514.0,33.9853,34.0558,33.9588,34.0117,19514.0
2019-11-05 11:00:00,38.55,38.61,38.5,38.58,10378.0,33.9765,34.0293,33.9324,34.0029,10378.0
2019-11-05 11:30:00,38.56,38.61,38.52,38.61,18284.0,33.9853,34.0293,33.95,34.0293,18284.0
2019-11-05 12:00:00,38.63,38.66,38.6,38.66,58994.0,34.047,34.0734,34.0205,34.0734,58994.0
2019-11-05 12:30:00,38.66,38.68,38.61,38.62,13280.0,34.0734,34.091,34.0293,34.0382,13280.0
2019-11-05 13:00:00,38.62,38.65,38.61,38.62,14560.0,34.0382,34.0646,34.0293,34.0382,14560.0
2019-11-05 13:30:00,38.63,38.64,38.6,38.6,9446.0,34.047,34.0558,34.0205,34.0205,9446.0
2019-11-05 14:00:00,38.62,38.62,38.57,38.57,7269.0,34.0382,34.0382,33.9941,33.9941,7269.0
2019-11-05 14:30:00,38.58,38.61,38.58,38.6,55442.0,34.0029,34.0293,34.0029,34.0205,55442.0
2019-11-05 15:00:00,38.6,38.64,38.6,38.63,26138.0,34.0205,34.0558,34.0205,34.047,26138.0
2019-11-05 15:30:00,38.63,38.67,38.61,38.65,36022.0,34.047,34.0822,34.0293,34.0646,36022.0
2019-11-06 09:30:00,38.7,38.88,38.7,38.72,126293.0,34.1087,34.2673,34.1087,34.1263,126293.0
2019-11-06 10:00:00,38.73,38.77,38.69,38.77,118504.0,34.1351,34.1704,34.0999,34.1704,118504.0
2019-11-06 10:30:00,38.81,38.85,38.74,38.84,34905.0,34.2056,34.2409,34.1439,34.2321,34905.0
2019-11-06 11:00:00,38.81,38.82,38.78,38.8,16633.0,34.2056,34.2144,34.1792,34.1968,16633.0
2019-11-06 11:30:00,38.8,38.95,38.77,38.9,47385.0,34.1968,34.329,34.1704,34.2849,47385.0
2019-11-06 12:00:00,38.9,38.96,38.86,38.95,25566.0,34.2849,34.3378,34.2497,34.329,25566.0
2019-11-06 12:30:00,38.95,38.96,38.92,38.94,3331.0,34.329,34.3378,34.3026,34.3202,3331.0
2019-11-06 13:00:00,38.94,38.94,38.86,38.86,5488.0,34.3202,34.3202,34.2497,34.2497,5488.0
2019-11-06 13:30:00,38.88,38.89,38.81,38.82,15409.0,34.2673,34.2761,34.2056,34.2144,15409.0
2019-11-06 14:00:00,38.81,38.83,38.79,38.82,41230.0,34.2056,34.2232,34.188,34.2144,41230.0
2019-11-06 14:30:00,38.82,38.84,38.82,38.84,24338.0,34.2144,34.2321,34.2144,34.2321,24338.0
2019-11-06 15:00:00,38.83,38.84,38.81,38.82,11511.0,34.2232,34.2321,34.2056,34.2144,11511.0
2019-11-06 15:30:00,38.85,38.89,38.85,38.88,34117.0,34.2409,34.2761,34.2409,34.2673,34117.0
2019-11-07 09:30:00,38.52,38.52,38.4,38.47,54545.0,33.95,33.95,33.8443,33.906,54545.0
2019-11-07 10:00:00,38.48,38.6,38.48,38.58,30621.0,33.9148,34.0205,33.9148,34.0029,30621.0
2019-11-07 10:30:00,38.58,38.62,38.53,38.54,32838.0,34.0029,34.0382,33.9588,33.9677,32838.0
2019-11-07 11:00:00,38.54,38.6,38.53,38.56,19868.0,33.9677,34.0205,33.9588,33.9853,19868.0
2019-11-07 11:30:00,38.57,38.71,38.57,38.57,44759.0,33.9941,34.1175,33.9941,33.9941,44759.0
2019-11-07 12:00:00,38.57,38.64,38.57,38.6,6109.0,33.9941,34.0558,33.9941,34.0205,6109.0
2019-11-07 12:30:00,38.62,38.66,38.61,38.64,16614.0,34.0382,34.0734,34.0293,34.0558,16614.0
2019-11-07 13:00:00,38.66,38.71,38.66,38.71,1544.0,34.0734,34.1175,34.0734,34.1175,1544.0
2019-11-07 13:30:00,38.71,38.75,38.71,38.73,4347.0,34.1175,34.1527,34.1175,34.1351,4347.0
2019-11-07 14:00:00,38.74,38.75,38.68,38.71,23498.0,34.1439,34.1527,34.091,34.1175,23498.0
2019-11-07 14:30:00,38.71,38.82,38.71,38.79,42756.0,34.1175,34.2144,34.1175,34.188,42756.0
2019-11-07 15:00:00,38.81,38.88,38.79,38.85,4534.0,34.2056,34.2673,34.188,34.2409,4534.0
2019-11-07 15:30:00,38.86,38.89,38.78,38.79,21349.0,34.2497,34.2761,34.1792,34.188,21349.0
2019-11-08 09:30:00,38.86,38.93,38.71,38.84,84845.0,34.2497,34.3114,34.1175,34.2321,84845.0
2019-11-08 10:00:00,38.85,38.93,38.71,38.73,51961.0,34.2409,34.3114,34.1175,34.1351,51961.0
2019-11-08 10:30:00,38.72,38.74,38.62,38.71,46399.0,34.1263,34.1439,34.0382,34.1175,46399.0
2019-11-08 11:00:00,38.7,38.79,38.67,38.73,16175.0,34.1087,34.188,34.0822,34.1351,16175.0
2019-11-08 11:30:00,38.73,38.73,38.67,38.68,5534.0,34.1351,34.1351,34.0822,34.091,5534.0
2019-11-08 12:00:00,38.69,38.74,38.69,38.73,2024.0,34.0999,34.1439,34.0999,34.1351,2024.0
2019-11-08 12:30:00,38.72,38.75,38.72,38.74,2715.0,34.1263,34.1527,34.1263,34.1439,2715.0
2019-11-08 13:00:00,38.74,38.77,38.74,38.76,18201.0,34.1439,34.1704,34.1439,34.1616,18201.0
2019-11-08 13:30:00,38.74,38.74,38.72,38.74,4316.0,34.1439,34.1439,34.1263,34.1439,4316.0
2019-11-08 14:00:00,38.75,38.75,38.74,38.75,7764.0,34.1527,34.1527,34.1439,34.1527,7764.0
2019-11-08 14:30:00,38.73,38.73,38.72,38.72,5000.0,34.1351,34.1351,34.1263,34.1263,5000.0
2019-11-08 15:00:00,38.71,38.71,38.66,38.68,11799.0,34.1175,34.1175,34.0734,34.091,11799.0
2019-11-08 15:30:00,38.68,38.73,38.66,38.67,17318.0,34.091,34.1351,34.0734,34.0822,17318.0
2019-11-11 09:30:00,38.93,38.96,38.82,38.84,97884.0,34.3114,34.3378,34.2144,34.2321,97884.0
2019-11-11 10:00:00,38.84,38.85,38.73,38.73,19232.0,34.2321,34.2409,34.1351,34.1351,19232.0
2019-11-11 10:30:00,38.73,38.8,38.72,38.8,45919.0,34.1351,34.1968,34.1263,34.1968,45919.0
2019-11-11 11:00:00,38.8,38.9,38.8,38.9,35457.0,34.1968,34.2849,34.1968,34.2849,35457.0
2019-11-11 11:30:00,38.88,38.9,38.84,38.84,25700.0,34.2673,34.2849,34.2321,34.2321,25700.0
2019-11-11 12:00:00,38.84,38.86,38.82,38.84,10586.0,34.2321,34.2497,34.2144,34.2321,10586.0
2019-11-11 12:30:00,38.82,38.83,38.82,38.83,8328.0,34.2144,34.2232,34.2144,34.2232,8328.0
2019-11-11 13:00:00,38.83,38.83,38.79,38.8,23771.0,34.2232,34.2232,34.188,34.1968,23771.0
2019-11-11 13:30:00,38.79,38.79,38.78,38.78,14522.0,34.188,34.188,34.1792,34.1792,14522.0
2019-11-11 14:00:00,38.76,38.77,38.75,38.77,33262.0,34.1616,34.1704,34.1527,34.1704,33262.0
2019-11-11 14:30:00,38.78,38.8,38.77,38.78,22255.0,34.1792,34.1968,34.1704,34.1792,22255.0
2019-11-11 15:00:00,38.78,38.81,38.76,38.81,22628.0,34.1792,34.2056,34.1616,34.2056,22628.0
2019-11-11 15:30:00,38.8,38.82,38.76,38.77,62190.0,34.1968,34.2144,34.1616,34.1704,62190.0
2019-11-12 09:30:00,38.72,38.8,38.64,38.66,53497.0,34.1263,34.1968,34.0558,34.0734,53497.0
2019-11-12 10:00:00,38.65,38.65,38.55,38.56,25600.0,34.0646,34.0646,33.9765,33.9853,25600.0
2019-11-12 10:30:00,38.56,38.59,38.5,38.58,14487.0,33.9853,34.0117,33.9324,34.0029,14487.0
2019-11-12 11:00:00,38.59,38.61,38.55,38.6,6829.0,34.0117,34.0293,33.9765,34.0205,6829.0
2019-11-12 11:30:00,38.6,38.72,38.6,38.72,9360.0,34.0205,34.1263,34.0205,34.1263,9360.0
2019-11-12 12:00:00,38.71,38.73,38.65,38.72,21491.0,34.1175,34.1351,34.0646,34.1263,21491.0
2019-11-12 12:30:00,38.71,38.75,38.66,38.66,13893.0,34.1175,34.1527,34.0734,34.0734,13893.0
2019-11-12 13:00:00,38.67,38.67,38.62,38.66,10544.0,34.0822,34.0822,34.0382,34.0734,10544.0
2019-11-12 13:30:00,38.68,38.68,38.61,38.61,19639.0,34.091,34.091,34.0293,34.0293,19639.0
2019-11-12 14:00:00,38.62,38.75,38.62,38.75,28166.0,34.0382,34.1527,34.0382,34.1527,28166.0
2019-11-12 14:30:00,38.74,38.82,38.74,38.79,14488.0,34.1439,34.2144,34.1439,34.188,14488.0
2019-11-12 15:00:00,38.79,38.79,38.76,38.77,6310.0,34.188,34.188,34.1616,34.1704,6310.0
2019-11-12 15:30:00,38.74,38.77,38.73,38.75,25637.0,34.1439,34.1704,34.1351,34.1527,25637.0
2019-11-13 09:30:00,38.99,39.14,38.98,39.03,77072.0,34.3643,34.4965,34.3554,34.3995,77072.0
2019-11-13 10:00:00,39.04,39.04,38.95,39.01,18909.0,34.4083,34.4083,34.329,34.3819,18909.0
2019-11-13 10:30:00,39.04,39.13,38.98,38.99,19938.0,34.4083,34.4877,34.3554,34.3643,19938.0
2019-11-13 11:00:00,38.97,38.99,38.91,38.96,13279.0,34.3466,34.3643,34.2938,34.3378,13279.0
2019-11-13 11:30:00,38.96,38.96,38.84,38.89,13154.0,34.3378,34.3378,34.2321,34.2761,13154.0
2019-11-13 12:00:00,38.88,38.91,38.85,38.85,5622.0,34.2673,34.2938,34.2409,34.2409,5622.0
2019-11-13 12:30:00,38.86,38.86,38.83,38.84,2638.0,34.2497,34.2497,34.2232,34.2321,2638.0
2019-11-13 13:00:00,38.83,38.87,38.83,38.85,11761.0,34.2232,34.2585,34.2232,34.2409,11761.0
2019-11-13 13:30:00,38.84,39.0,38.82,38.99,31777.0,34.2321,34.3731,34.2144,34.3643,31777.0
2019-11-13 14:00:00,38.99,39.01,38.96,38.96,15698.0,34.3643,34.3819,34.3378,34.3378,15698.0
2019-11-13 14:30:00,38.95,38.96,38.86,38.86,42832.0,34.329,34.3378,34.2497,34.2497,42832.0
2019-11-13 15:00:00,38.86,38.87,38.83,38.86,46190.0,34.2497,34.2585,34.2232,34.2497,46190.0
2019-11-13 15:30:00,38.86,38.92,38.84,38.9,15844.0,34.2497,34.3026,34.2321,34.2849,15844.0
2019-11-14 09:30:00,38.98,38.99,38.85,38.88,24971.0,34.3554,34.3643,34.2409,34.2673,24971.0
2019-11-14 10:00:00,38.86,38.87,38.77,38.81,18078.0,34.2497,34.2585,34.1704,34.2056,18078.0
2019-11-14 10:30:00,38.83,38.85,38.77,38.83,9859.0,34.2232,34.2409,34.1704,34.2232,9859.0
2019-11-14 11:00:00,38.83,38.83,38.73,38.77,12060.0,34.2232,34.2232,34.1351,34.1704,12060.0
2019-11-14 11:30:00,38.77,38.93,38.77,38.93,28939.0,34.1704,34.3114,34.1704,34.3114,28939.0
2019-11-14 12:00:00,38.93,38.93,38.88,38.88,10264.0,34.3114,34.3114,34.2673,34.2673,10264.0
2019-11-14 12:30:00,38.88,38.88,38.82,38.85,8849.0,34.2673,34.2673,34.2144,34.2409,8849.0
2019-11-14 13:00:00,38.86,38.87,38.84,38.87,3115.0,34.2497,34.2585,34.2321,34.2585,3115.0
2019-11-14 13:30:00,38.83,38.93,38.83,38.9,17454.0,34.2232,34.3114,34.2232,34.2849,17454.0
2019-11-14 14:00:00,38.88,38.93,38.87,38.93,18879.0,34.2673,34.3114,34.2585,34.3114,18879.0
2019-11-14 14:30:00,38.94,38.96,38.9,38.9,5524.0,34.3202,34.3378,34.2849,34.2849,5524.0
2019-11-14 15:00:00,38.9,38.92,38.89,38.9,42293.0,34.2849,34.3026,34.2761,34.2849,42293.0
2019-11-14 15:30:00,38.9,38.91,38.87,38.91,23265.0,34.2849,34.2938,34.2585,34.2938,23265.0
2019-11-15 09:30:00,38.66,38.81,38.65,38.8,31896.0,34.0734,34.2056,34.0646,34.1968,31896.0
2019-11-15 10:00:00,38.81,38.86,38.78,38.82,14966.0,34.2056,34.2497,34.1792,34.2144,14966.0
2019-11-15 10:30:00,38.82,38.84,38.79,38.82,10391.0,34.2144,34.2321,34.188,34.2144,10391.0
2019-11-15 11:00:00,38.82,38.82,38.72,38.76,20566.0,34.2144,34.2144,34.1263,34.1616,20566.0
2019-11-15 11:30:00,38.73,38.74,38.7,38.73,40502.0,34.1351,34.1439,34.1087,34.1351,40502.0
2019-11-15 12:00:00,38.71,38.71,38.67,38.69,5339.0,34.1175,34.1175,34.0822,34.0999,5339.0
2019-11-15 12:30:00,38.71,38.75,38.71,38.75,10300.0,34.1175,34.1527,34.1175,34.1527,10300.0
2019-11-15 13:00:00,38.73,38.75,38.69,38.71,7480.0,34.1351,34.1527,34.0999,34.1175,7480.0
2019-11-15 13:30:00,38.72,38.74,38.72,38.73,2184.0,34.1263,34.1439,34.1263,34.1351,2184.0
2019-11-15 14:00:00,38.73,38.73,38.69,38.71,6783.0,34.1351,34.1351,34.0999,34.1175,6783.0
2019-11-15 14:30:00,38.72,38.74,38.71,38.73,3399.0,34.1263,34.1439,34.1175,34.1351,3399.0
2019-11-15 15:00:00,38.7,38.71,38.69,38.71,5430.0,34.1087,34.1175,34.0999,34.1175,5430.0
2019-11-15 15:30:00,38.73,38.77,38.71,38.71,18143.0,34.1351,34.1704,34.1175,34.1175,18143.0
2019-11-18 09:30:00,38.78,38.92,38.77,38.83,22441.0,34.1792,34.3026,34.1704,34.2232,22441.0
2019-11-18 10:00:00,38.83,38.93,38.79,38.93,19649.0,34.2232,34.3114,34.188,34.3114,19649.0
2019-11-18 10:30:00,38.93,38.94,38.85,38.9,18894.0,34.3114,34.3202,34.2409,34.2849,18894.0
2019-11-18 11:00:00,38.89,38.95,38.86,38.87,15608.0,34.2761,34.329,34.2497,34.2585,15608.0
2019-11-18 11:30:00,38.87,38.87,38.82,38.82,25267.0,34.2585,34.2585,34.2144,34.2144,25267.0
2019-11-18 12:00:00,38.83,38.84,38.82,38.82,1387.0,34.2232,34.2321,34.2144,34.2144,1387.0
2019-11-18 12:30:00,38.84,38.84,38.79,38.83,2962.0,34.2321,34.2321,34.188,34.2232,2962.0
2019-11-18 13:00:00,38.83,38.84,38.82,38.84,9670.0,34.2232,34.2321,34.2144,34.2321,9670.0
2019-11-18 13:30:00,38.82,38.84,38.82,38.82,2829.0,34.2144,34.2321,34.2144,34.2144,2829.0
2019-11-18 14:00:00,38.83,38.85,38.81,38.82,14282.0,34.2232,34.2409,34.2056,34.2144,14282.0
2019-11-18 14:30:00,38.82,38.83,38.8,38.82,11000.0,34.2144,34.2232,34.1968,34.2144,11000.0
2019-11-18 15:00:00,38.82,38.84,38.81,38.81,12697.0,34.2144,34.2321,34.2056,34.2056,12697.0
2019-11-18 15:30:00,38.81,38.86,38.8,38.81,55787.0,34.2056,34.2497,34.1968,34.2056,55787.0
2019-11-19 09:30:00,38.69,38.8,38.68,38.8,28995.0,34.0999,34.1968,34.091,34.1968,28995.0
2019-11-19 10:00:00,38.8,38.87,38.73,38.74,14974.0,34.1968,34.2585,34.1351,34.1439,14974.0
2019-11-19 10:30:00,38.73,38.86,38.69,38.81,31445.0,34.1351,34.2497,34.0999,34.2056,31445.0
2019-11-19 11:00:00,38.81,38.81,38.69,38.69,21152.0,34.2056,34.2056,34.0999,34.0999,21152.0
2019-11-19 11:30:00,38.7,38.71,38.6,38.66,30339.0,34.1087,34.1175,34.0205,34.0734,30339.0
2019-11-19 12:00:00,38.63,38.67,38.61,38.63,13702.0,34.047,34.0822,34.0293,34.047,13702.0
2019-11-19 12:30:00,38.62,38.66,38.62,38.63,6899.0,34.0382,34.0734,34.0382,34.047,6899.0
2019-11-19 13:00:00,38.63,38.63,38.58,38.59,27910.0,34.047,34.047,34.0029,34.0117,27910.0
2019-11-19 13:30:00,38.58,38.59,38.57,38.59,5535.0,34.0029,34.0117,33.9941,34.0117,5535.0
2019-11-19 14:00:00,38.58,38.61,38.54,38.54,15115.0,34.0029,34.0293,33.9677,33.9677,15115.0
2019-11-19 14:30:00,38.56,38.59,38.55,38.58,26239.0,33.9853,34.0117,33.9765,34.0029,26239.0
2019-11-19 15:00:00,38.59,38.63,38.57,38.63,11607.0,34.0117,34.047,33.9941,34.047,11607.0
2019-11-19 15:30:00,38.62,38.69,38.61,38.68,19250.0,34.0382,34.0999,34.0293,34.091,19250.0
2019-11-20 09:30:00,38.83,38.83,38.72,38.72,43179.0,34.2232,34.2232,34.1263,34.1263,43179.0
2019-11-20 10:00:00,38.73,38.73,38.66,38.66,12583.0,34.1351,34.1351,34.0734,34.0734,12583.0
2019-11-20 10:30:00,38.65,38.65,38.57,38.59,12776.0,34.0646,34.0646,33.9941,34.0117,12776.0
2019-11-20 11:00:00,38.59,38.65,38.58,38.59,8281.0,34.0117,34.0646,34.0029,34.0117,8281.0
2019-11-20 11:30:00,38.59,38.62,38.58,38.62,3550.0,34.0117,34.0382,34.0029,34.0382,3550.0
2019-11-20 12:00:00,38.63,38.69,38.63,38.64,9132.0,34.047,34.0999,34.047,34.0558,9132.0
2019-11-20 12:30:00,38.63,38.87,38.6,38.82,29554.0,34.047,34.2585,34.0205,34.2144,29554.0
2019-11-20 13:00:00,38.84,39.12,38.84,39.02,37313.0,34.2321,34.4788,34.2321,34.3907,37313.0
2019-11-20 13:30:00,39.02,39.07,38.89,38.91,16747.0,34.3907,34.4348,34.2761,34.2938,16747.0
2019-11-20 14:00:00,38.89,38.91,38.79,38.8,15965.0,34.2761,34.2938,34.188,34.1968,15965.0
2019-11-20 14:30:00,38.79,38.8,38.77,38.79,22307.0,34.188,34.1968,34.1704,34.188,22307.0
2019-11-20 15:00:00,38.78,38.79,38.75,38.76,3472.0,34.1792,34.188,34.1527,34.1616,3472.0
2019-11-20 15:30:00,38.79,38.85,38.77,38.81,25867.0,34.188,34.2409,34.1704,34.2056,25867.0
2019-11-21 09:30:00,38.74,38.93,38.74,38.89,20743.0,34.1439,34.3114,34.1439,34.2761,20743.0
2019-11-21 10:00:00,38.9,39.13,38.9,39.1,27983.0,34.2849,34.4877,34.2849,34.4612,27983.0
2019-11-21 10:30:00,39.11,39.14,39.02,39.09,23510.0,34.47,34.4965,34.3907,34.4524,23510.0
2019-11-21 11:00:00,39.08,39.1,39.04,39.08,9115.0,34.4436,34.4612,34.4083,34.4436,9115.0
2019-11-21 11:30:00,39.09,39.11,39.04,39.07,5304.0,34.4524,34.47,34.4083,34.4348,5304.0
2019-11-21 12:00:00,39.1,39.1,39.03,39.04,3577.0,34.4612,34.4612,34.3995,34.4083,3577.0
2019-11-21 12:30:00,39.05,39.05,38.98,38.99,11291.0,34.4171,34.4171,34.3554,34.3643,11291.0
2019-11-21 13:00:00,38.98,38.98,38.97,38.98,5326.0,34.3554,34.3554,34.3466,34.3554,5326.0
2019-11-21 13:30:00,38.98,38.98,38.98,38.98,800.0,34.3554,34.3554,34.3554,34.3554,800.0
2019-11-21 14:00:00,39.0,39.04,38.97,38.97,9047.0,34.3731,34.4083,34.3466,34.3466,9047.0
2019-11-21 14:30:00,38.98,38.98,38.96,38.97,10370.0,34.3554,34.3554,34.3378,34.3466,10370.0
2019-11-21 15:00:00,38.97,39.0,38.96,39.0,7931.0,34.3466,34.3731,34.3378,34.3731,7931.0
2019-11-21 15:30:00,39.01,39.04,38.99,39.01,25442.0,34.3819,34.4083,34.3643,34.3819,25442.0
2019-11-22 09:30:00,38.89,38.94,38.83,38.87,20692.0,34.2761,34.3202,34.2232,34.2585,20692.0
2019-11-22 10:00:00,38.87,39.02,38.87,39.02,13426.0,34.2585,34.3907,34.2585,34.3907,13426.0
2019-11-22 10:30:00,39.02,39.07,38.97,38.99,52021.0,34.3907,34.4348,34.3466,34.3643,52021.0
2019-11-22 11:00:00,39.0,39.11,39.0,39.05,14138.0,34.3731,34.47,34.3731,34.4171,14138.0
2019-11-22 11:30:00,39.05,39.05,38.97,39.0,794.0,34.4171,34.4171,34.3466,34.3731,794.0
2019-11-22 12:00:00,38.98,38.98,38.94,38.94,4916.0,34.3554,34.3554,34.3202,34.3202,4916.0
2019-11-22 12:30:00,38.93,38.95,38.92,38.92,2019.0,34.3114,34.329,34.3026,34.3026,2019.0
2019-11-22 13:00:00,38.9,38.9,38.89,38.89,1428.0,34.2849,34.2849,34.2761,34.2761,1428.0
2019-11-22 13:30:00,38.9,38.9,38.88,38.89,1365.0,34.2849,34.2849,34.2673,34.2761,1365.0
2019-11-22 14:00:00,38.89,38.91,38.88,38.9,6305.0,34.2761,34.2938,34.2673,34.2849,6305.0
2019-11-22 14:30:00,38.89,38.9,38.88,38.88,3000.0,34.2761,34.2849,34.2673,34.2673,3000.0
2019-11-22 15:00:00,38.89,38.89,38.86,38.86,373.0,34.2761,34.2761,34.2497,34.2497,373.0
2019-11-22 15:30:00,38.86,38.92,38.85,38.91,14552.0,34.2497,34.3026,34.2409,34.2938,14552.0
2019-11-25 09:30:00,38.71,38.71,38.46,38.46,56689.0,34.1175,34.1175,33.8971,33.8971,56689.0
2019-11-25 10:00:00,38.46,38.47,38.26,38.26,58669.0,33.8971,33.906,33.7209,33.7209,58669.0
2019-11-25 10:30:00,38.25,38.26,38.15,38.22,34759.0,33.7121,33.7209,33.6239,33.6856,34759.0
2019-11-25 11:00:00,38.2,38.23,38.14,38.16,20742.0,33.668,33.6944,33.6151,33.6327,20742.0
2019-11-25 11:30:00,38.16,38.2,38.11,38.13,17650.0,33.6327,33.668,33.5887,33.6063,17650.0
2019-11-25 12:00:00,38.13,38.19,38.11,38.16,15004.0,33.6063,33.6592,33.5887,33.6327,15004.0
2019-11-25 12:30:00,38.16,38.17,38.08,38.09,35551.0,33.6327,33.6415,33.5622,33.571,35551.0
2019-11-25 13:00:00,38.1,38.11,38.08,38.09,5164.0,33.5799,33.5887,33.5622,33.571,5164.0
2019-11-25 13:30:00,38.09,38.1,38.07,38.09,6600.0,33.571,33.5799,33.5534,33.571,6600.0
2019-11-25 14:00:00,38.11,38.12,38.08,38.08,2350.0,33.5887,33.5975,33.5622,33.5622,2350.0
2019-11-25 14:30:00,38.07,38.1,38.06,38.08,10204.0,33.5534,33.5799,33.5446,33.5622,10204.0
2019-11-25 15:00:00,38.06,38.08,38.03,38.03,32390.0,33.5446,33.5622,33.5182,33.5182,32390.0
2019-11-25 15:30:00,38.04,38.09,38.02,38.08,48246.0,33.527,33.571,33.5093,33.5622,48246.0
2019-11-26 09:30:00,38.03,38.14,37.93,37.97,49061.0,33.5182,33.6151,33.43,33.4653,49061.0
2019-11-26 10:00:00,37.98,37.98,37.86,37.87,33918.0,33.4741,33.4741,33.3683,33.3771,33918.0
2019-11-26 10:30:00,37.92,37.95,37.88,37.94,6614.0,33.4212,33.4476,33.386,33.4388,6614.0
2019-11-26 11:00:00,37.93,37.96,37.91,37.96,12844.0,33.43,33.4565,33.4124,33.4565,12844.0
2019-11-26 11:30:00,37.96,38.0,37.96,37.97,10592.0,33.4565,33.4917,33.4565,33.4653,10592.0
2019-11-26 12:00:00,37.97,38.0,37.9,37.9,12363.0,33.4653,33.4917,33.4036,33.4036,12363.0
2019-11-26 12:30:00,37.91,37.96,37.9,37.95,5850.0,33.4124,33.4565,33.4036,33.4476,5850.0
2019-11-26 13:00:00,37.95,38.0,37.95,37.99,13169.0,33.4476,33.4917,33.4476,33.4829,13169.0
2019-11-26 13:30:00,37.98,38.03,37.98,38.01,4200.0,33.4741,33.5182,33.4741,33.5005,4200.0
2019-11-26 14:00:00,38.04,38.04,38.0,38.0,6620.0,33.527,33.527,33.4917,33.4917,6620.0
2019-11-26 14:30:00,38.02,38.03,37.98,37.98,10554.0,33.5093,33.5182,33.4741,33.4741,10554.0
2019-11-26 15:00:00,37.99,38.06,37.99,38.04,7307.0,33.4829,33.5446,33.4829,33.527,7307.0
2019-11-26 15:30:00,38.04,38.07,38.02,38.06,20064.0,33.527,33.5534,33.5093,33.5446,20064.0
2019-11-27 09:30:00,37.92,37.97,37.82,37.83,48364.0,33.4212,33.4653,33.3331,33.3419,48364.0
2019-11-27 10:00:00,37.86,37.91,37.85,37.86,21548.0,33.3683,33.4124,33.3595,33.3683,21548.0
2019-11-27 10:30:00,37.88,37.95,37.85,37.86,18690.0,33.386,33.4476,33.3595,33.3683,18690.0
2019-11-27 11:00:00,37.88,37.94,37.88,37.94,9593.0,33.386,33.4388,33.386,33.4388,9593.0
2019-11-27 11:30:00,37.93,37.93,37.89,37.9,4859.0,33.43,33.43,33.3948,33.4036,4859.0
2019-11-27 12:00:00,37.9,37.91,37.83,37.84,15627.0,33.4036,33.4124,33.3419,33.3507,15627.0
2019-11-27 12:30:00,37.86,37.89,37.86,37.88,130046.0,33.3683,33.3948,33.3683,33.386,130046.0
2019-11-27 13:00:00,37.89,37.89,37.79,37.81,14904.0,33.3948,33.3948,33.3066,33.3243,14904.0
2019-11-27 13:30:00,37.81,37.81,37.78,37.8,4444.0,33.3243,33.3243,33.2978,33.3154,4444.0
2019-11-27 14:00:00,37.81,37.83,37.81,37.82,53576.0,33.3243,33.3419,33.3243,33.3331,53576.0
2019-11-27 14:30:00,37.81,37.82,37.79,37.82,9456.0,33.3243,33.3331,33.3066,33.3331,9456.0
2019-11-27 15:00:00,37.82,37.82,37.8,37.82,6794.0,33.3331,33.3331,33.3154,33.3331,6794.0
2019-11-27 15:30:00,37.83,37.85,37.8,37.8,18155.0,33.3419,33.3595,33.3154,33.3154,18155.0
2019-11-29 09:30:00,37.92,38.04,37.89,37.91,25348.0,33.4212,33.527,33.3948,33.4124,25348.0
2019-11-29 10:00:00,37.91,37.91,37.84,37.85,5150.0,33.4124,33.4124,33.3507,33.3595,5150.0
2019-11-29 10:30:00,37.85,37.87,37.81,37.83,4500.0,33.3595,33.3771,33.3243,33.3419,4500.0
2019-11-29 11:00:00,37.88,37.95,37.88,37.89,6318.0,33.386,33.4476,33.386,33.3948,6318.0
2019-11-29 11:30:00,37.9,37.92,37.87,37.87,15740.0,33.4036,33.4212,33.3771,33.3771,15740.0
2019-11-29 12:00:00,37.86,37.9,37.86,37.9,3922.0,33.3683,33.4036,33.3683,33.4036,3922.0
2019-11-29 12:30:00,37.9,38.06,37.89,38.05,20949.0,33.4036,33.5446,33.3948,33.5358,20949.0
2019-12-02 09:30:00,37.96,38.14,37.95,38.11,29239.0,33.4565,33.6151,33.4476,33.5887,29239.0
2019-12-02 10:00:00,38.13,38.38,38.13,38.37,123999.0,33.6063,33.8266,33.6063,33.8178,123999.0
2019-12-02 10:30:00,38.34,38.44,38.3,38.4,37558.0,33.7914,33.8795,33.7561,33.8443,37558.0
2019-12-02 11:00:00,38.38,38.4,38.3,38.31,47465.0,33.8266,33.8443,33.7561,33.7649,47465.0
2019-12-02 11:30:00,38.32,38.4,38.28,38.28,22593.0,33.7738,33.8443,33.7385,33.7385,22593.0
2019-12-02 12:00:00,38.29,38.48,38.29,38.43,11183.0,33.7473,33.9148,33.7473,33.8707,11183.0
2019-12-02 12:30:00,38.43,38.44,38.4,38.4,3627.0,33.8707,33.8795,33.8443,33.8443,3627.0
2019-12-02 13:00:00,38.41,38.41,38.37,38.39,42707.0,33.8531,33.8531,33.8178,33.8354,42707.0
2019-12-02 13:30:00,38.4,38.42,38.39,38.41,4595.0,33.8443,33.8619,33.8354,33.8531,4595.0
2019-12-02 14:00:00,38.39,38.4,38.37,38.38,3704.0,33.8354,33.8443,33.8178,33.8266,3704.0
2019-12-02 14:30:00,38.37,38.39,38.36,38.39,15070.0,33.8178,33.8354,33.809,33.8354,15070.0
2019-12-02 15:00:00,38.4,38.46,38.4,38.45,14851.0,33.8443,33.8971,33.8443,33.8883,14851.0
2019-12-02 15:30:00,38.45,38.45,38.37,38.43,62985.0,33.8883,33.8883,33.8178,33.8707,62985.0
2019-12-03 09:30:00,38.76,38.92,38.71,38.71,63374.0,34.1616,34.3026,34.1175,34.1175,63374.0
2019-12-03 10:00:00,38.72,38.84,38.7,38.74,25155.0,34.1263,34.2321,34.1087,34.1439,25155.0
2019-12-03 10:30:00,38.77,38.84,38.71,38.73,34948.0,34.1704,34.2321,34.1175,34.1351,34948.0
2019-12-03 11:00:00,38.76,38.81,38.68,38.71,55559.0,34.1616,34.2056,34.091,34.1175,55559.0
2019-12-03 11:30:00,38.72,38.73,38.63,38.68,18822.0,34.1263,34.1351,34.047,34.091,18822.0
2019-12-03 12:00:00,38.71,38.72,38.64,38.64,4368.0,34.1175,34.1263,34.0558,34.0558,4368.0
2019-12-03 12:30:00,38.65,38.67,38.64,38.65,12595.0,34.0646,34.0822,34.0558,34.0646,12595.0
2019-12-03 13:00:00,38.64,38.64,38.61,38.62,35049.0,34.0558,34.0558,34.0293,34.0382,35049.0
2019-12-03 13:30:00,38.6,38.63,38.59,38.63,8098.0,34.0205,34.047,34.0117,34.047,8098.0
2019-12-03 14:00:00,38.63,38.69,38.62,38.68,3306.0,34.047,34.0999,34.0382,34.091,3306.0
2019-12-03 14:30:00,38.68,38.71,38.66,38.66,4754.0,34.091,34.1175,34.0734,34.0734,4754.0
2019-12-03 15:00:00,38.68,38.68,38.56,38.56,13336.0,34.091,34.091,33.9853,33.9853,13336.0
2019-12-03 15:30:00,38.56,38.6,38.53,38.55,48895.0,33.9853,34.0205,33.9588,33.9765,48895.0
2019-12-04 09:30:00,38.35,38.39,38.21,38.21,20530.0,33.8002,33.8354,33.6768,33.6768,20530.0
2019-12-04 10:00:00,38.22,38.27,38.18,38.27,12391.0,33.6856,33.7297,33.6504,33.7297,12391.0
2019-12-04 10:30:00,38.27,38.28,38.24,38.28,2481.0,33.7297,33.7385,33.7032,33.7385,2481.0
2019-12-04 11:00:00,38.24,38.32,38.24,38.29,15126.0,33.7032,33.7738,33.7032,33.7473,15126.0
2019-12-04 11:30:00,38.26,38.26,38.22,38.24,7123.0,33.7209,33.7209,33.6856,33.7032,7123.0
2019-12-04 12:00:00,38.27,38.27,38.26,38.26,2400.0,33.7297,33.7297,33.7209,33.7209,2400.0
2019-12-04 12:30:00,38.25,38.25,38.22,38.22,4327.0,33.7121,33.7121,33.6856,33.6856,4327.0
2019-12-04 13:00:00,38.21,38.22,38.2,38.21,14514.0,33.6768,33.6856,33.668,33.6768,14514.0
2019-12-04 13:30:00,38.2,38.23,38.2,38.22,1000.0,33.668,33.6944,33.668,33.6856,1000.0
2019-12-04 14:00:00,38.22,38.23,38.21,38.21,4287.0,33.6856,33.6944,33.6768,33.6768,4287.0
2019-12-04 14:30:00,38.21,38.23,38.21,38.21,3200.0,33.6768,33.6944,33.6768,33.6768,3200.0
2019-12-04 15:00:00,38.21,38.24,38.21,38.24,12605.0,33.6768,33.7032,33.6768,33.7032,12605.0
2019-12-04 15:30:00,38.26,38.31,38.22,38.28,34596.0,33.7209,33.7649,33.6856,33.7385,34596.0
2019-12-05 09:30:00,38.14,38.21,38.09,38.2,17494.0,33.6151,33.6768,33.571,33.668,17494.0
2019-12-05 10:00:00,38.24,38.35,38.22,38.23,26625.0,33.7032,33.8002,33.6856,33.6944,26625.0
2019-12-05 10:30:00,38.23,38.26,38.19,38.21,16103.0,33.6944,33.7209,33.6592,33.6768,16103.0
2019-12-05 11:00:00,38.23,38.23,38.18,38.22,1983.0,33.6944,33.6944,33.6504,33.6856,1983.0
2019-12-05 11:30:00,38.21,38.24,38.2,38.22,7574.0,33.6768,33.7032,33.668,33.6856,7574.0
2019-12-05 12:00:00,38.23,38.29,38.22,38.27,1300.0,33.6944,33.7473,33.6856,33.7297,1300.0
2019-12-05 12:30:00,38.3,38.3,38.27,38.3,4762.0,33.7561,33.7561,33.7297,33.7561,4762.0
2019-12-05 13:00:00,38.31,38.32,38.29,38.3,2594.0,33.7649,33.7738,33.7473,33.7561,2594.0
2019-12-05 13:30:00,38.3,38.3,38.28,38.28,1158.0,33.7561,33.7561,33.7385,33.7385,1158.0
2019-12-05 14:00:00,38.31,38.32,38.27,38.27,4361.0,33.7649,33.7738,33.7297,33.7297,4361.0
2019-12-05 14:30:00,38.28,38.37,38.25,38.34,37459.0,33.7385,33.8178,33.7121,33.7914,37459.0
2019-12-05 15:00:00,38.31,38.32,38.24,38.26,22506.0,33.7649,33.7738,33.7032,33.7209,22506.0
2019-12-05 15:30:00,38.23,38.28,38.23,38.26,4581.0,33.6944,33.7385,33.6944,33.7209,4581.0
2019-12-06 09:30:00,37.88,37.88,37.75,37.77,101642.0,33.386,33.386,33.2714,33.289,101642.0
2019-12-06 10:00:00,37.77,37.77,37.67,37.74,121815.0,33.289,33.289,33.2009,33.2626,121815.0
2019-12-06 10:30:00,37.74,37.79,37.7,37.71,34916.0,33.2626,33.3066,33.2273,33.2361,34916.0
2019-12-06 11:00:00,37.71,37.76,37.7,37.7,9806.0,33.2361,33.2802,33.2273,33.2273,9806.0
2019-12-06 11:30:00,37.72,37.75,37.71,37.74,7934.0,33.2449,33.2714,33.2361,33.2626,7934.0
2019-12-06 12:00:00,37.73,37.76,37.73,37.76,5498.0,33.2537,33.2802,33.2537,33.2802,5498.0
2019-12-06 12:30:00,37.75,37.77,37.74,37.76,2786.0,33.2714,33.289,33.2626,33.2802,2786.0
2019-12-06 13:00:00,37.77,37.8,37.75,37.79,4835.0,33.289,33.3154,33.2714,33.3066,4835.0
2019-12-06 13:30:00,37.8,37.82,37.78,37.81,16794.0,33.3154,33.3331,33.2978,33.3243,16794.0
2019-12-06 14:00:00,37.82,37.84,37.8,37.8,16539.0,33.3331,33.3507,33.3154,33.3154,16539.0
2019-12-06 14:30:00,37.8,37.82,37.76,37.77,21634.0,33.3154,33.3331,33.2802,33.289,21634.0
2019-12-06 15:00:00,37.78,37.79,37.76,37.77,61927.0,33.2978,33.3066,33.2802,33.289,61927.0
2019-12-06 15:30:00,37.77,37.83,37.75,37.83,53110.0,33.289,33.3419,33.2714,33.3419,53110.0
2019-12-09 09:30:00,37.83,37.83,37.76,37.79,52336.0,33.3419,33.3419,33.2802,33.3066,52336.0
2019-12-09 10:00:00,37.8,37.8,37.74,37.75,28415.0,33.3154,33.3154,33.2626,33.2714,28415.0
2019-12-09 10:30:00,37.76,37.79,37.74,37.75,6468.0,33.2802,33.3066,33.2626,33.2714,6468.0
2019-12-09 11:00:00,37.77,37.82,37.77,37.82,6556.0,33.289,33.3331,33.289,33.3331,6556.0
2019-12-09 11:30:00,37.82,37.82,37.81,37.82,5127.0,33.3331,33.3331,33.3243,33.3331,5127.0
2019-12-09 12:00:00,37.83,37.83,37.78,37.81,7945.0,33.3419,33.3419,33.2978,33.3243,7945.0
2019-12-09 12:30:00,37.8,37.84,37.79,37.82,6693.0,33.3154,33.3507,33.3066,33.3331,6693.0
2019-12-09 13:00:00,37.83,37.85,37.82,37.85,3200.0,33.3419,33.3595,33.3331,33.3595,3200.0
2019-12-09 13:30:00,37.85,37.85,37.82,37.82,3000.0,33.3595,33.3595,33.3331,33.3331,3000.0
2019-12-09 14:00:00,37.84,37.89,37.84,37.86,6186.0,33.3507,33.3948,33.3507,33.3683,6186.0
2019-12-09 14:30:00,37.86,37.86,37.83,37.84,2614.0,33.3683,33.3683,33.3419,33.3507,2614.0
2019-12-09 15:00:00,37.85,37.86,37.83,37.84,7671.0,33.3595,33.3683,33.3419,33.3507,7671.0
2019-12-09 15:30:00,37.85,37.89,37.84,37.89,20256.0,33.3595,33.3948,33.3507,33.3948,20256.0
2019-12-10 09:30:00,37.9,37.99,37.9,37.9,29131.0,33.4036,33.4829,33.4036,33.4036,29131.0
2019-12-10 10:00:00,37.89,37.92,37.8,37.81,37264.0,33.3948,33.4212,33.3154,33.3243,37264.0
2019-12-10 10:30:00,37.83,37.86,37.8,37.81,7837.0,33.3419,33.3683,33.3154,33.3243,7837.0
2019-12-10 11:00:00,37.79,37.84,37.79,37.81,4512.0,33.3066,33.3507,33.3066,33.3243,4512.0
2019-12-10 11:30:00,37.8,37.83,37.8,37.83,400.0,33.3154,33.3419,33.3154,33.3419,400.0
2019-12-10 12:00:00,37.86,37.86,37.83,37.85,2871.0,33.3683,33.3683,33.3419,33.3595,2871.0
2019-12-10 12:30:00,37.86,37.88,37.85,37.87,5200.0,33.3683,33.386,33.3595,33.3771,5200.0
2019-12-10 13:00:00,37.86,37.86,37.84,37.84,5064.0,33.3683,33.3683,33.3507,33.3507,5064.0
2019-12-10 13:30:00,37.86,37.87,37.84,37.86,1946.0,33.3683,33.3771,33.3507,33.3683,1946.0
2019-12-10 14:00:00,37.87,37.87,37.85,37.86,2614.0,33.3771,33.3771,33.3595,33.3683,2614.0
2019-12-10 14:30:00,37.86,37.88,37.85,37.85,11678.0,33.3683,33.386,33.3595,33.3595,11678.0
2019-12-10 15:00:00,37.87,37.91,37.86,37.9,5439.0,33.3771,33.4124,33.3683,33.4036,5439.0
2019-12-10 15:30:00,37.9,37.96,37.86,37.87,21513.0,33.4036,33.4565,33.3683,33.3771,21513.0
2019-12-11 09:30:00,37.8,37.86,37.78,37.81,12035.0,33.3154,33.3683,33.2978,33.3243,12035.0
2019-12-11 10:00:00,37.8,37.84,37.75,37.84,8803.0,33.3154,33.3507,33.2714,33.3507,8803.0
2019-12-11 10:30:00,37.85,37.97,37.85,37.97,6667.0,33.3595,33.4653,33.3595,33.4653,6667.0
2019-12-11 11:00:00,37.97,38.02,37.93,37.93,6967.0,33.4653,33.5093,33.43,33.43,6967.0
2019-12-11 11:30:00,37.93,37.95,37.91,37.95,9730.0,33.43,33.4476,33.4124,33.4476,9730.0
2019-12-11 12:00:00,37.93,37.95,37.92,37.95,1138.0,33.43,33.4476,33.4212,33.4476,1138.0
2019-12-11 12:30:00,37.93,37.95,37.93,37.94,2850.0,33.43,33.4476,33.43,33.4388,2850.0
2019-12-11 13:00:00,37.94,37.94,37.92,37.93,940.0,33.4388,33.4388,33.4212,33.43,940.0
2019-12-11 13:30:00,37.93,37.93,37.92,37.92,9325.0,33.43,33.43,33.4212,33.4212,9325.0
2019-12-11 14:00:00,37.91,37.91,37.86,37.86,14200.0,33.4124,33.4124,33.3683,33.3683,14200.0
2019-12-11 14:30:00,37.85,37.87,37.82,37.82,13944.0,33.3595,33.3771,33.3331,33.3331,13944.0
2019-12-11 15:00:00,37.82,37.86,37.82,37.84,7097.0,33.3331,33.3683,33.3331,33.3507,7097.0
2019-12-11 15:30:00,37.84,37.91,37.84,37.85,34279.0,33.3507,33.4124,33.3507,33.3595,34279.0
2019-12-12 09:30:00,37.82,37.93,37.54,37.54,30712.0,33.3331,33.43,33.0863,33.0863,30712.0
2019-12-12 10:00:00,37.54,37.54,37.3,37.36,143639.0,33.0863,33.0863,32.8748,32.9276,143639.0
2019-12-12 10:30:00,37.37,37.53,37.36,37.44,18562.0,32.9365,33.0775,32.9276,32.9982,18562.0
2019-12-12 11:00:00,37.46,37.59,37.45,37.58,13017.0,33.0158,33.1304,33.007,33.1215,13017.0
2019-12-12 11:30:00,37.59,37.7,37.56,37.64,13939.0,33.1304,33.2273,33.1039,33.1744,13939.0
2019-12-12 12:00:00,37.64,37.73,37.64,37.73,6805.0,33.1744,33.2537,33.1744,33.2537,6805.0
2019-12-12 12:30:00,37.66,37.67,37.59,37.65,3870.0,33.1921,33.2009,33.1304,33.1832,3870.0
2019-12-12 13:00:00,37.64,37.64,37.6,37.61,7115.0,33.1744,33.1744,33.1392,33.148,7115.0
2019-12-12 13:30:00,37.62,37.68,37.62,37.66,7831.0,33.1568,33.2097,33.1568,33.1921,7831.0
2019-12-12 14:00:00,37.68,37.68,37.64,37.67,16003.0,33.2097,33.2097,33.1744,33.2009,16003.0
2019-12-12 14:30:00,37.66,37.67,37.48,37.51,43085.0,33.1921,33.2009,33.0334,33.0598,43085.0
2019-12-12 15:00:00,37.51,37.54,37.46,37.48,7033.0,33.0598,33.0863,33.0158,33.0334,7033.0
2019-12-12 15:30:00,37.48,37.56,37.48,37.55,11763.0,33.0334,33.1039,33.0334,33.0951,11763.0
2019-12-13 09:30:00,37.59,37.7,37.58,37.59,22949.0,33.1304,33.2273,33.1215,33.1304,22949.0
2019-12-13 10:00:00,37.6,37.62,37.37,37.48,52655.0,33.1392,33.1568,32.9365,33.0334,52655.0
2019-12-13 10:30:00,37.5,37.75,37.49,37.74,47054.0,33.051,33.2714,33.0422,33.2626,47054.0
2019-12-13 11:00:00,37.74,37.87,37.68,37.86,32885.0,33.2626,33.3771,33.2097,33.3683,32885.0
2019-12-13 11:30:00,37.84,37.84,37.71,37.71,18165.0,33.3507,33.3507,33.2361,33.2361,18165.0
2019-12-13 12:00:00,37.71,37.73,37.68,37.71,16956.0,33.2361,33.2537,33.2097,33.2361,16956.0
2019-12-13 12:30:00,37.71,37.75,37.69,37.69,5133.0,33.2361,33.2714,33.2185,33.2185,5133.0
2019-12-13 13:00:00,37.68,37.73,37.66,37.73,6579.0,33.2097,33.2537,33.1921,33.2537,6579.0
2019-12-13 13:30:00,37.73,37.74,37.71,37.73,8375.0,33.2537,33.2626,33.2361,33.2537,8375.0
2019-12-13 14:00:00,37.72,37.75,37.72,37.74,13791.0,33.2449,33.2714,33.2449,33.2626,13791.0
2019-12-13 14:30:00,37.76,37.76,37.76,37.76,2900.0,33.2802,33.2802,33.2802,33.2802,2900.0
2019-12-13 15:00:00,37.77,37.8,37.77,37.79,8983.0,33.289,33.3154,33.289,33.3066,8983.0
2019-12-13 15:30:00,37.79,37.79,37.7,37.71,25945.0,33.3066,33.3066,33.2273,33.2361,25945.0
2019-12-16 09:30:00,37.37,37.43,37.31,37.43,163026.0,32.9365,32.9893,32.8836,32.9893,163026.0
2019-12-16 10:00:00,37.42,37.42,37.29,37.29,27755.0,32.9805,32.9805,32.8659,32.8659,27755.0
2019-12-16 10:30:00,37.29,37.29,37.22,37.27,20275.0,32.8659,32.8659,32.8043,32.8483,20275.0
2019-12-16 11:00:00,37.27,37.28,37.22,37.22,16922.0,32.8483,32.8571,32.8043,32.8043,16922.0
2019-12-16 11:30:00,37.22,37.28,37.21,37.25,13025.0,32.8043,32.8571,32.7954,32.8307,13025.0
2019-12-16 12:00:00,37.25,37.26,37.22,37.24,10844.0,32.8307,32.8395,32.8043,32.8219,10844.0
2019-12-16 12:30:00,37.24,37.26,37.23,37.25,3671.0,32.8219,32.8395,32.8131,32.8307,3671.0
2019-12-16 13:00:00,37.25,37.28,37.25,37.27,15089.0,32.8307,32.8571,32.8307,32.8483,15089.0
2019-12-16 13:30:00,37.27,37.29,37.26,37.28,14211.0,32.8483,32.8659,32.8395,32.8571,14211.0
2019-12-16 14:00:00,37.28,37.34,37.27,37.34,8985.0,32.8571,32.91,32.8483,32.91,8985.0
2019-12-16 14:30:00,37.34,37.37,37.33,37.36,9731.0,32.91,32.9365,32.9012,32.9276,9731.0
2019-12-16 15:00:00,37.37,37.4,37.36,37.4,9595.0,32.9365,32.9629,32.9276,32.9629,9595.0
2019-12-16 15:30:00,37.41,37.46,37.4,37.43,15211.0,32.9717,33.0158,32.9629,32.9893,15211.0
2019-12-17 09:30:00,37.37,37.47,37.35,37.47,17043.0,32.9365,33.0246,32.9188,33.0246,17043.0
2019-12-17 10:00:00,37.46,37.46,37.37,37.38,15385.0,33.0158,33.0158,32.9365,32.9453,15385.0
2019-12-17 10:30:00,37.42,37.44,37.41,37.43,3240.0,32.9805,32.9982,32.9717,32.9893,3240.0
2019-12-17 11:00:00,37.43,37.45,37.42,37.44,13549.0,32.9893,33.007,32.9805,32.9982,13549.0
2019-12-17 11:30:00,37.44,37.44,37.39,37.39,11300.0,32.9982,32.9982,32.9541,32.9541,11300.0
2019-12-17 12:00:00,37.38,37.39,37.35,37.35,2616.0,32.9453,32.9541,32.9188,32.9188,2616.0
2019-12-17 12:30:00,37.35,37.36,37.33,37.33,21571.0,32.9188,32.9276,32.9012,32.9012,21571.0
2019-12-17 13:00:00,37.33,37.34,37.32,37.33,6033.0,32.9012,32.91,32.8924,32.9012,6033.0
2019-12-17 13:30:00,37.34,37.34,37.31,37.33,3581.0,32.91,32.91,32.8836,32.9012,3581.0
2019-12-17 14:00:00,37.3,37.32,37.3,37.31,7475.0,32.8748,32.8924,32.8748,32.8836,7475.0
2019-12-17 14:30:00,37.29,37.29,37.28,37.28,4263.0,32.8659,32.8659,32.8571,32.8571,4263.0
2019-12-17 15:00:00,37.28,37.32,37.26,37.26,6087.0,32.8571,32.8924,32.8395,32.8395,6087.0
2019-12-17 15:30:00,37.26,37.31,37.25,37.25,23876.0,32.8395,32.8836,32.8307,32.8307,23876.0
2019-12-18 09:30:00,37.16,37.27,37.16,37.27,12501.0,32.7514,32.8483,32.7514,32.8483,12501.0
2019-12-18 10:00:00,37.29,37.33,37.27,37.27,5737.0,32.8659,32.9012,32.8483,32.8483,5737.0
2019-12-18 10:30:00,37.3,37.3,37.26,37.28,59751.0,32.8748,32.8748,32.8395,32.8571,59751.0
2019-12-18 11:00:00,37.29,37.3,37.22,37.22,19526.0,32.8659,32.8748,32.8043,32.8043,19526.0
2019-12-18 11:30:00,37.22,37.25,37.22,37.22,7181.0,32.8043,32.8307,32.8043,32.8043,7181.0
2019-12-18 12:00:00,37.23,37.23,37.2,37.21,8398.0,32.8131,32.8131,32.7866,32.7954,8398.0
2019-12-18 12:30:00,37.2,37.22,37.19,37.2,60937.0,32.7866,32.8043,32.7778,32.7866,60937.0
2019-12-18 13:00:00,37.19,37.19,37.18,37.19,16589.0,32.7778,32.7778,32.769,32.7778,16589.0
2019-12-18 13:30:00,37.18,37.19,37.17,37.18,29744.0,32.769,32.7778,32.7602,32.769,29744.0
2019-12-18 14:00:00,37.18,37.18,37.17,37.18,9198.0,32.769,32.769,32.7602,32.769,9198.0
2019-12-18 14:30:00,37.17,37.18,37.12,37.13,17955.0,32.7602,32.769,32.7161,32.7249,17955.0
2019-12-18 15:00:00,37.14,37.16,37.13,37.14,114015.0,32.7337,32.7514,32.7249,32.7337,114015.0
2019-12-18 15:30:00,37.15,37.18,37.13,37.18,57652.0,32.7426,32.769,32.7249,32.769,57652.0
2019-12-19 09:30:00,37.13,37.18,37.13,37.15,22678.0,32.7249,32.769,32.7249,32.7426,22678.0
2019-12-19 10:00:00,37.13,37.19,37.13,37.17,5368.0,32.7249,32.7778,32.7249,32.7602,5368.0
2019-12-19 10:30:00,37.14,37.14,37.09,37.12,2090.0,32.7337,32.7337,32.6897,32.7161,2090.0
2019-12-19 11:00:00,37.12,37.13,37.09,37.1,10146.0,32.7161,32.7249,32.6897,32.6985,10146.0
2019-12-19 11:30:00,37.09,37.12,37.08,37.1,7631.0,32.6897,32.7161,32.6809,32.6985,7631.0
2019-12-19 12:00:00,37.1,37.11,37.07,37.09,16218.0,32.6985,32.7073,32.6721,32.6897,16218.0
2019-12-19 12:30:00,37.1,37.12,37.09,37.11,53188.0,32.6985,32.7161,32.6897,32.7073,53188.0
2019-12-19 13:00:00,37.1,37.11,37.09,37.09,19413.0,32.6985,32.7073,32.6897,32.6897,19413.0
2019-12-19 13:30:00,37.09,37.09,37.07,37.07,1740.0,32.6897,32.6897,32.6721,32.6721,1740.0
2019-12-19 14:00:00,37.08,37.08,37.05,37.07,6077.0,32.6809,32.6809,32.6544,32.6721,6077.0
2019-12-19 14:30:00,37.06,37.08,37.06,37.07,3026.0,32.6632,32.6809,32.6632,32.6721,3026.0
2019-12-19 15:00:00,37.07,37.09,37.06,37.07,1731.0,32.6721,32.6897,32.6632,32.6721,1731.0
2019-12-19 15:30:00,37.09,37.09,37.04,37.04,24004.0,32.6897,32.6897,32.6456,32.6456,24004.0
2019-12-20 09:30:00,36.94,37.01,36.92,37.0,20272.0,32.5575,32.6192,32.5398,32.6104,20272.0
2019-12-20 10:00:00,36.99,37.03,36.97,36.99,9880.0,32.6015,32.6368,32.5839,32.6015,9880.0
2019-12-20 10:30:00,36.97,36.98,36.9,36.9,6487.0,32.5839,32.5927,32.5222,32.5222,6487.0
2019-12-20 11:00:00,36.89,36.9,36.88,36.89,5220.0,32.5134,32.5222,32.5046,32.5134,5220.0
2019-12-20 11:30:00,36.89,36.92,36.89,36.92,4622.0,32.5134,32.5398,32.5134,32.5398,4622.0
2019-12-20 12:00:00,36.92,36.92,36.9,36.91,6631.0,32.5398,32.5398,32.5222,32.531,6631.0
2019-12-20 12:30:00,36.91,36.93,36.9,36.93,10116.0,32.531,32.5487,32.5222,32.5487,10116.0
2019-12-20 13:00:00,36.93,36.95,36.93,36.94,9578.0,32.5487,32.5663,32.5487,32.5575,9578.0
2019-12-20 13:30:00,36.95,36.96,36.93,36.95,46899.0,32.5663,32.5751,32.5487,32.5663,46899.0
2019-12-20 14:00:00,36.95,36.97,36.95,36.97,3800.0,32.5663,32.5839,32.5663,32.5839,3800.0
2019-12-20 14:30:00,36.96,36.97,36.94,36.94,17015.0,32.5751,32.5839,32.5575,32.5575,17015.0
2019-12-20 15:00:00,36.95,36.99,36.95,36.96,12705.0,32.5663,32.6015,32.5663,32.5751,12705.0
2019-12-20 15:30:00,36.96,36.98,36.94,36.98,43007.0,32.5751,32.5927,32.5575,32.5927,43007.0
2019-12-23 09:30:00,36.9,37.09,36.89,37.04,13401.0,32.5222,32.6897,32.5134,32.6456,13401.0
2019-12-23 10:00:00,37.02,37.06,37.02,37.05,11953.0,32.628,32.6632,32.628,32.6544,11953.0
2019-12-23 10:30:00,37.04,37.04,37.01,37.02,13970.0,32.6456,32.6456,32.6192,32.628,13970.0
2019-12-23 11:00:00,36.98,36.99,36.96,36.96,8935.0,32.5927,32.6015,32.5751,32.5751,8935.0
2019-12-23 11:30:00,36.95,36.96,36.93,36.94,8495.0,32.5663,32.5751,32.5487,32.5575,8495.0
2019-12-23 12:00:00,36.94,36.95,36.93,36.95,19940.0,32.5575,32.5663,32.5487,32.5663,19940.0
2019-12-23 12:30:00,36.95,36.95,36.93,36.94,8951.0,32.5663,32.5663,32.5487,32.5575,8951.0
2019-12-23 13:00:00,36.94,36.94,36.9,36.91,8603.0,32.5575,32.5575,32.5222,32.531,8603.0
2019-12-23 13:30:00,36.91,36.92,36.9,36.91,17272.0,32.531,32.5398,32.5222,32.531,17272.0
2019-12-23 14:00:00,36.91,36.91,36.89,36.9,2800.0,32.531,32.531,32.5134,32.5222,2800.0
2019-12-23 14:30:00,36.89,36.89,36.88,36.89,8725.0,32.5134,32.5134,32.5046,32.5134,8725.0
2019-12-23 15:00:00,36.89,36.91,36.89,36.91,5390.0,32.5134,32.531,32.5134,32.531,5390.0
2019-12-23 15:30:00,36.91,36.94,36.89,36.89,21724.0,32.531,32.5575,32.5134,32.5134,21724.0
2019-12-24 09:30:00,36.74,36.81,36.74,36.78,8961.0,32.503,32.565,32.503,32.5384,8961.0
2019-12-24 10:00:00,36.78,36.78,36.74,36.77,5943.0,32.5384,32.5384,32.503,32.5296,5943.0
2019-12-24 10:30:00,36.76,36.77,36.73,36.76,13452.0,32.5207,32.5296,32.4942,32.5207,13452.0
2019-12-24 11:00:00,36.75,36.75,36.73,36.74,6869.0,32.5119,32.5119,32.4942,32.503,6869.0
2019-12-24 11:30:00,36.73,36.73,36.7,36.7,6562.0,32.4942,32.4942,32.4677,32.4677,6562.0
2019-12-24 12:00:00,36.71,36.73,36.7,36.72,13056.0,32.4765,32.4942,32.4677,32.4853,13056.0
2019-12-24 12:30:00,36.73,36.74,36.69,36.69,14766.0,32.4942,32.503,32.4588,32.4588,14766.0
2019-12-26 09:30:00,36.63,36.67,36.62,36.65,13560.0,32.4057,32.4411,32.3969,32.4234,13560.0
2019-12-26 10:00:00,36.66,36.67,36.65,36.67,10458.0,32.4323,32.4411,32.4234,32.4411,10458.0
2019-12-26 10:30:00,36.67,36.67,36.63,36.63,6971.0,32.4411,32.4411,32.4057,32.4057,6971.0
2019-12-26 11:00:00,36.64,36.66,36.64,36.66,1730.0,32.4146,32.4323,32.4146,32.4323,1730.0
2019-12-26 11:30:00,36.66,36.68,36.66,36.68,26089.0,32.4323,32.45,32.4323,32.45,26089.0
2019-12-26 12:00:00,36.7,36.74,36.69,36.72,3070.0,32.4677,32.503,32.4588,32.4853,3070.0
2019-12-26 12:30:00,36.72,36.73,36.72,36.72,1001.0,32.4853,32.4942,32.4853,32.4853,1001.0
2019-12-26 13:00:00,36.7,36.71,36.69,36.7,4388.0,32.4677,32.4765,32.4588,32.4677,4388.0
2019-12-26 13:30:00,36.69,36.69,36.67,36.68,12025.0,32.4588,32.4588,32.4411,32.45,12025.0
2019-12-26 14:00:00,36.68,36.7,36.67,36.7,9812.0,32.45,32.4677,32.4411,32.4677,9812.0
2019-12-26 14:30:00,36.7,36.7,36.69,36.7,7239.0,32.4677,32.4677,32.4588,32.4677,7239.0
2019-12-26 15:00:00,36.71,36.73,36.7,36.73,5440.0,32.4765,32.4942,32.4677,32.4942,5440.0
2019-12-26 15:30:00,36.74,36.75,36.67,36.68,50944.0,32.503,32.5119,32.4411,32.45,50944.0
2019-12-27 09:30:00,36.59,36.84,36.59,36.84,15950.0,32.3703,32.5915,32.3703,32.5915,15950.0
2019-12-27 10:00:00,36.91,36.91,36.86,36.87,7057.0,32.6534,32.6534,32.6092,32.618,7057.0
2019-12-27 10:30:00,36.89,36.89,36.8,36.8,6950.0,32.6357,32.6357,32.5561,32.5561,6950.0
2019-12-27 11:00:00,36.79,36.81,36.76,36.77,9287.0,32.5473,32.565,32.5207,32.5296,9287.0
2019-12-27 11:30:00,36.75,36.77,36.75,36.75,8368.0,32.5119,32.5296,32.5119,32.5119,8368.0
2019-12-27 12:00:00,36.77,36.85,36.77,36.85,6289.0,32.5296,32.6004,32.5296,32.6004,6289.0
2019-12-27 12:30:00,36.85,36.86,36.83,36.83,5640.0,32.6004,32.6092,32.5827,32.5827,5640.0
2019-12-27 13:00:00,36.83,36.85,36.81,36.84,19074.0,32.5827,32.6004,32.565,32.5915,19074.0
2019-12-27 13:30:00,36.82,36.84,36.82,36.82,12031.0,32.5738,32.5915,32.5738,32.5738,12031.0
2019-12-27 14:00:00,36.82,36.84,36.82,36.83,8162.0,32.5738,32.5915,32.5738,32.5827,8162.0
2019-12-27 14:30:00,36.83,36.84,36.82,36.83,13957.0,32.5827,32.5915,32.5738,32.5827,13957.0
2019-12-27 15:00:00,36.83,36.86,36.82,36.85,14365.0,32.5827,32.6092,32.5738,32.6004,14365.0
2019-12-27 15:30:00,36.87,36.95,36.86,36.87,37799.0,32.618,32.6888,32.6092,32.618,37799.0
2019-12-30 09:30:00,36.84,37.13,36.8,37.05,34221.0,32.5915,32.8481,32.5561,32.7773,34221.0
2019-12-30 10:00:00,37.02,37.15,37.0,37.09,56325.0,32.7508,32.8658,32.7331,32.8127,56325.0
2019-12-30 10:30:00,37.07,37.11,37.02,37.02,18844.0,32.795,32.8304,32.7508,32.7508,18844.0
2019-12-30 11:00:00,37.02,37.05,36.96,36.96,12045.0,32.7508,32.7773,32.6977,32.6977,12045.0
2019-12-30 11:30:00,36.97,36.98,36.89,36.94,26790.0,32.7065,32.7154,32.6357,32.68,26790.0
2019-12-30 12:00:00,36.95,36.95,36.85,36.85,57545.0,32.6888,32.6888,32.6004,32.6004,57545.0
2019-12-30 12:30:00,36.85,36.86,36.82,36.83,12817.0,32.6004,32.6092,32.5738,32.5827,12817.0
2019-12-30 13:00:00,36.84,36.87,36.84,36.84,10130.0,32.5915,32.618,32.5915,32.5915,10130.0
2019-12-30 13:30:00,36.85,36.86,36.84,36.86,5318.0,32.6004,32.6092,32.5915,32.6092,5318.0
2019-12-30 14:00:00,36.88,36.93,36.87,36.91,48337.0,32.6269,32.6711,32.618,32.6534,48337.0
2019-12-30 14:30:00,36.94,36.95,36.93,36.95,8355.0,32.68,32.6888,32.6711,32.6888,8355.0
2019-12-30 15:00:00,36.97,36.97,36.93,36.95,15622.0,32.7065,32.7065,32.6711,32.6888,15622.0
2019-12-30 15:30:00,36.94,36.98,36.93,36.95,23236.0,32.68,32.7154,32.6711,32.6888,23236.0
2019-12-31 09:30:00,37.04,37.12,36.77,36.77,21828.0,32.7684,32.8392,32.5296,32.5296,21828.0
2019-12-31 10:00:00,36.79,36.84,36.78,36.81,21146.0,32.5473,32.5915,32.5384,32.565,21146.0
2019-12-31 10:30:00,36.87,36.91,36.82,36.91,17369.0,32.618,32.6534,32.5738,32.6534,17369.0
2019-12-31 11:00:00,36.91,36.91,36.86,36.87,11061.0,32.6534,32.6534,32.6092,32.618,11061.0
2019-12-31 11:30:00,36.87,36.87,36.81,36.81,6893.0,32.618,32.618,32.565,32.565,6893.0
2019-12-31 12:00:00,36.8,36.86,36.8,36.8,13211.0,32.5561,32.6092,32.5561,32.5561,13211.0
2019-12-31 12:30:00,36.8,36.83,36.8,36.82,11335.0,32.5561,32.5827,32.5561,32.5738,11335.0
2019-12-31 13:00:00,36.82,36.83,36.82,36.83,1796.0,32.5738,32.5827,32.5738,32.5827,1796.0
2019-12-31 13:30:00,36.83,36.83,36.79,36.8,2807.0,32.5827,32.5827,32.5473,32.5561,2807.0
2019-12-31 14:00:00,36.8,36.81,36.77,36.77,10648.0,32.5561,32.565,32.5296,32.5296,10648.0
2019-12-31 14:30:00,36.77,36.81,36.76,36.8,6477.0,32.5296,32.565,32.5207,32.5561,6477.0
2019-12-31 15:00:00,36.81,36.82,36.79,36.82,21135.0,32.565,32.5738,32.5473,32.5738,21135.0
2019-12-31 15:30:00,36.82,36.91,36.79,36.9,47337.0,32.5738,32.6534,32.5473,32.6446,47337.0
2020-01-02 09:30:00,36.68,36.94,36.68,36.9,34636.0,32.45,32.68,32.45,32.6446,34636.0
2020-01-02 10:00:00,36.93,37.12,36.93,37.11,26610.0,32.6711,32.8392,32.6711,32.8304,26610.0
2020-01-02 10:30:00,37.09,37.15,37.02,37.02,18581.0,32.8127,32.8658,32.7508,32.7508,18581.0
2020-01-02 11:00:00,37.02,37.12,37.02,37.11,35600.0,32.7508,32.8392,32.7508,32.8304,35600.0
2020-01-02 11:30:00,37.15,37.23,37.14,37.15,25390.0,32.8658,32.9365,32.8569,32.8658,25390.0
2020-01-02 12:00:00,37.14,37.17,37.13,37.14,12118.0,32.8569,32.8835,32.8481,32.8569,12118.0
2020-01-02 12:30:00,37.16,37.17,37.13,37.13,12907.0,32.8746,32.8835,32.8481,32.8481,12907.0
2020-01-02 13:00:00,37.14,37.18,37.14,37.17,7378.0,32.8569,32.8923,32.8569,32.8835,7378.0
2020-01-02 13:30:00,37.18,37.23,37.17,37.19,5833.0,32.8923,32.9365,32.8835,32.9011,5833.0
2020-01-02 14:00:00,37.18,37.19,37.1,37.11,8672.0,32.8923,32.9011,32.8215,32.8304,8672.0
2020-01-02 14:30:00,37.11,37.11,37.04,37.05,19668.0,32.8304,32.8304,32.7684,32.7773,19668.0
2020-01-02 15:00:00,37.05,37.07,37.02,37.03,13536.0,32.7773,32.795,32.7508,32.7596,13536.0
2020-01-02 15:30:00,37.02,37.05,36.9,36.9,28892.0,32.7508,32.7773,32.6446,32.6446,28892.0
2020-01-03 09:30:00,37.36,37.36,37.17,37.19,25190.0,33.0515,33.0515,32.8835,32.9011,25190.0
2020-01-03 10:00:00,37.22,37.27,37.12,37.15,21643.0,32.9277,32.9719,32.8392,32.8658,21643.0
2020-01-03 10:30:00,37.18,37.21,37.11,37.18,9538.0,32.8923,32.9188,32.8304,32.8923,9538.0
2020-01-03 11:00:00,37.16,37.19,37.13,37.15,4875.0,32.8746,32.9011,32.8481,32.8658,4875.0
2020-01-03 11:30:00,37.13,37.14,37.07,37.07,1800.0,32.8481,32.8569,32.795,32.795,1800.0
2020-01-03 12:00:00,37.08,37.09,37.03,37.03,4188.0,32.8038,32.8127,32.7596,32.7596,4188.0
2020-01-03 12:30:00,37.0,37.01,36.99,37.01,2282.0,32.7331,32.7419,32.7242,32.7419,2282.0
2020-01-03 13:00:00,37.0,37.08,36.99,37.08,1445.0,32.7331,32.8038,32.7242,32.8038,1445.0
2020-01-03 13:30:00,37.06,37.19,37.06,37.13,9931.0,32.7861,32.9011,32.7861,32.8481,9931.0
2020-01-03 14:00:00,37.11,37.19,37.11,37.13,33990.0,32.8304,32.9011,32.8304,32.8481,33990.0
2020-01-03 14:30:00,37.13,37.13,37.08,37.09,22180.0,32.8481,32.8481,32.8038,32.8127,22180.0
2020-01-03 15:00:00,37.09,37.09,37.06,37.07,11502.0,32.8127,32.8127,32.7861,32.795,11502.0
2020-01-03 15:30:00,37.08,37.1,37.02,37.05,103033.0,32.8038,32.8215,32.7508,32.7773,103033.0
2020-01-06 09:30:00,37.33,37.39,37.29,37.36,36345.0,33.025,33.0781,32.9896,33.0515,36345.0
2020-01-06 10:00:00,37.39,37.39,37.22,37.23,24447.0,33.0781,33.0781,32.9277,32.9365,24447.0
2020-01-06 10:30:00,37.23,37.26,37.13,37.15,6792.0,32.9365,32.9631,32.8481,32.8658,6792.0
2020-01-06 11:00:00,37.15,37.17,37.13,37.13,3855.0,32.8658,32.8835,32.8481,32.8481,3855.0
2020-01-06 11:30:00,37.11,37.12,37.07,37.07,9434.0,32.8304,32.8392,32.795,32.795,9434.0
2020-01-06 12:00:00,37.06,37.07,37.05,37.06,3000.0,32.7861,32.795,32.7773,32.7861,3000.0
2020-01-06 12:30:00,37.07,37.09,37.06,37.08,1700.0,32.795,32.8127,32.7861,32.8038,1700.0
2020-01-06 13:00:00,37.05,37.05,37.03,37.04,4700.0,32.7773,32.7773,32.7596,32.7684,4700.0
2020-01-06 13:30:00,37.04,37.05,37.04,37.05,2050.0,32.7684,32.7773,32.7684,32.7773,2050.0
2020-01-06 14:00:00,37.04,37.04,37.0,37.0,3981.0,32.7684,32.7684,32.7331,32.7331,3981.0
2020-01-06 14:30:00,36.99,36.99,36.97,36.97,530.0,32.7242,32.7242,32.7065,32.7065,530.0
2020-01-06 15:00:00,36.96,37.0,36.95,37.0,5430.0,32.6977,32.7331,32.6888,32.7331,5430.0
2020-01-06 15:30:00,37.01,37.04,36.99,37.0,20181.0,32.7419,32.7684,32.7242,32.7331,20181.0
2020-01-07 09:30:00,37.11,37.25,37.04,37.21,15535.0,32.8304,32.9542,32.7684,32.9188,15535.0
2020-01-07 10:00:00,37.17,37.21,37.1,37.12,18377.0,32.8835,32.9188,32.8215,32.8392,18377.0
2020-01-07 10:30:00,37.08,37.15,37.01,37.02,21891.0,32.8038,32.8658,32.7419,32.7508,21891.0
2020-01-07 11:00:00,37.01,37.09,37.0,37.07,25108.0,32.7419,32.8127,32.7331,32.795,25108.0
2020-01-07 11:30:00,37.08,37.12,37.07,37.12,3985.0,32.8038,32.8392,32.795,32.8392,3985.0
2020-01-07 12:00:00,37.13,37.14,37.09,37.09,15673.0,32.8481,32.8569,32.8127,32.8127,15673.0
2020-01-07 12:30:00,37.1,37.14,37.09,37.09,14091.0,32.8215,32.8569,32.8127,32.8127,14091.0
2020-01-07 13:00:00,37.08,37.09,37.06,37.08,4475.0,32.8038,32.8127,32.7861,32.8038,4475.0
2020-01-07 13:30:00,37.08,37.1,37.07,37.08,8845.0,32.8038,32.8215,32.795,32.8038,8845.0
2020-01-07 14:00:00,37.08,37.14,37.08,37.1,17310.0,32.8038,32.8569,32.8038,32.8215,17310.0
2020-01-07 14:30:00,37.09,37.11,37.08,37.1,29871.0,32.8127,32.8304,32.8038,32.8215,29871.0
2020-01-07 15:00:00,37.1,37.1,37.07,37.09,6974.0,32.8215,32.8215,32.795,32.8127,6974.0
2020-01-07 15:30:00,37.08,37.13,37.07,37.12,60859.0,32.8038,32.8481,32.795,32.8392,60859.0
2020-01-08 09:30:00,37.13,37.13,36.86,36.89,48235.0,32.8481,32.8481,32.6092,32.6357,48235.0
2020-01-08 10:00:00,36.89,37.02,36.87,37.02,38142.0,32.6357,32.7508,32.618,32.7508,38142.0
2020-01-08 10:30:00,37.01,37.11,36.98,37.06,21802.0,32.7419,32.8304,32.7154,32.7861,21802.0
2020-01-08 11:00:00,37.05,37.09,37.0,37.0,23541.0,32.7773,32.8127,32.7331,32.7331,23541.0
2020-01-08 11:30:00,37.01,37.07,36.88,36.94,32981.0,32.7419,32.795,32.6269,32.68,32981.0
2020-01-08 12:00:00,36.94,36.97,36.92,36.95,19587.0,32.68,32.7065,32.6623,32.6888,19587.0
2020-01-08 12:30:00,36.98,36.99,36.91,36.91,39441.0,32.7154,32.7242,32.6534,32.6534,39441.0
2020-01-08 13:00:00,36.92,36.96,36.91,36.94,11264.0,32.6623,32.6977,32.6534,32.68,11264.0
2020-01-08 13:30:00,36.93,36.95,36.92,36.95,10615.0,32.6711,32.6888,32.6623,32.6888,10615.0
2020-01-08 14:00:00,36.97,36.97,36.92,36.94,23316.0,32.7065,32.7065,32.6623,32.68,23316.0
2020-01-08 14:30:00,36.94,36.94,36.89,36.9,22990.0,32.68,32.68,32.6357,32.6446,22990.0
2020-01-08 15:00:00,36.9,36.9,36.86,36.87,13604.0,32.6446,32.6446,32.6092,32.618,13604.0
2020-01-08 15:30:00,36.88,37.02,36.88,37.0,86333.0,32.6269,32.7508,32.6269,32.7331,86333.0
2020-01-09 09:30:00,36.83,36.99,36.82,36.89,62108.0,32.5827,32.7242,32.5738,32.6357,62108.0
2020-01-09 10:00:00,36.88,36.93,36.88,36.91,9792.0,32.6269,32.6711,32.6269,32.6534,9792.0
2020-01-09 10:30:00,36.89,36.89,36.77,36.81,25122.0,32.6357,32.6357,32.5296,32.565,25122.0
2020-01-09 11:00:00,36.85,36.9,36.85,36.89,6723.0,32.6004,32.6446,32.6004,32.6357,6723.0
2020-01-09 11:30:00,36.88,36.88,36.84,36.86,17952.0,32.6269,32.6269,32.5915,32.6092,17952.0
2020-01-09 12:00:00,36.85,36.95,36.84,36.94,23794.0,32.6004,32.6888,32.5915,32.68,23794.0
2020-01-09 12:30:00,36.94,37.03,36.93,36.94,11358.0,32.68,32.7596,32.6711,32.68,11358.0
2020-01-09 13:00:00,36.94,36.97,36.93,36.97,9298.0,32.68,32.7065,32.6711,32.7065,9298.0
2020-01-09 13:30:00,36.94,36.97,36.94,36.96,7726.0,32.68,32.7065,32.68,32.6977,7726.0
2020-01-09 14:00:00,36.96,36.98,36.95,36.95,3978.0,32.6977,32.7154,32.6888,32.6888,3978.0
2020-01-09 14:30:00,36.93,36.93,36.9,36.91,5450.0,32.6711,32.6711,32.6446,32.6534,5450.0
2020-01-09 15:00:00,36.93,36.96,36.93,36.95,8689.0,32.6711,32.6977,32.6711,32.6888,8689.0
2020-01-09 15:30:00,36.94,37.01,36.94,36.98,21674.0,32.68,32.7419,32.68,32.7154,21674.0
2020-01-10 09:30:00,36.97,37.16,36.97,36.99,20023.0,32.7065,32.8746,32.7065,32.7242,20023.0
2020-01-10 10:00:00,36.98,37.0,36.94,36.99,22422.0,32.7154,32.7331,32.68,32.7242,22422.0
2020-01-10 10:30:00,36.99,37.11,36.98,37.02,9952.0,32.7242,32.8304,32.7154,32.7508,9952.0
2020-01-10 11:00:00,37.01,37.1,37.0,37.1,10141.0,32.7419,32.8215,32.7331,32.8215,10141.0
2020-01-10 11:30:00,37.1,37.18,37.1,37.14,5971.0,32.8215,32.8923,32.8215,32.8569,5971.0
2020-01-10 12:00:00,37.16,37.26,37.15,37.15,9154.0,32.8746,32.9631,32.8658,32.8658,9154.0
2020-01-10 12:30:00,37.15,37.16,37.12,37.12,5101.0,32.8658,32.8746,32.8392,32.8392,5101.0
2020-01-10 13:00:00,37.12,37.13,37.01,37.02,6627.0,32.8392,32.8481,32.7419,32.7508,6627.0
2020-01-10 13:30:00,37.02,37.02,36.99,37.01,7127.0,32.7508,32.7508,32.7242,32.7419,7127.0
2020-01-10 14:00:00,37.02,37.04,37.02,37.03,900.0,32.7508,32.7684,32.7508,32.7596,900.0
2020-01-10 14:30:00,37.04,37.1,37.03,37.08,8885.0,32.7684,32.8215,32.7596,32.8038,8885.0
2020-01-10 15:00:00,37.1,37.14,37.1,37.13,3891.0,32.8215,32.8569,32.8215,32.8481,3891.0
2020-01-10 15:30:00,37.15,37.21,37.13,37.13,22944.0,32.8658,32.9188,32.8481,32.8481,22944.0
2020-01-13 09:30:00,37.11,37.29,37.08,37.1,23978.0,32.8304,32.9896,32.8038,32.8215,23978.0
2020-01-13 10:00:00,37.1,37.19,37.09,37.1,9842.0,32.8215,32.9011,32.8127,32.8215,9842.0
2020-01-13 10:30:00,37.15,37.19,37.08,37.08,3533.0,32.8658,32.9011,32.8038,32.8038,3533.0
2020-01-13 11:00:00,37.09,37.09,37.02,37.06,25327.0,32.8127,32.8127,32.7508,32.7861,25327.0
2020-01-13 11:30:00,37.06,37.06,37.01,37.02,2118.0,32.7861,32.7861,32.7419,32.7508,2118.0
2020-01-13 12:00:00,36.99,37.0,36.95,36.96,7963.0,32.7242,32.7331,32.6888,32.6977,7963.0
2020-01-13 12:30:00,36.95,36.97,36.92,36.95,3143.0,32.6888,32.7065,32.6623,32.6888,3143.0
2020-01-13 13:00:00,36.96,36.98,36.94,36.95,3465.0,32.6977,32.7154,32.68,32.6888,3465.0
2020-01-13 13:30:00,36.97,36.98,36.96,36.97,1320.0,32.7065,32.7154,32.6977,32.7065,1320.0
2020-01-13 14:00:00,36.96,36.96,36.9,36.9,2730.0,32.6977,32.6977,32.6446,32.6446,2730.0
2020-01-13 14:30:00,36.9,36.92,36.88,36.89,4617.0,32.6446,32.6623,32.6269,32.6357,4617.0
2020-01-13 15:00:00,36.9,36.94,36.9,36.94,4150.0,32.6446,32.68,32.6446,32.68,4150.0
2020-01-13 15:30:00,36.94,36.96,36.86,36.87,21041.0,32.68,32.6977,32.6092,32.618,21041.0
2020-01-14 09:30:00,37.05,37.09,36.96,37.04,60791.0,32.7773,32.8127,32.6977,32.7684,60791.0
2020-01-14 10:00:00,37.05,37.05,36.95,36.95,13653.0,32.7773,32.7773,32.6888,32.6888,13653.0
2020-01-14 10:30:00,36.94,36.95,36.88,36.9,22893.0,32.68,32.6888,32.6269,32.6446,22893.0
2020-01-14 11:00:00,36.89,36.89,36.76,36.77,56851.0,32.6357,32.6357,32.5207,32.5296,56851.0
2020-01-14 11:30:00,36.75,36.8,36.74,36.76,2633.0,32.5119,32.5561,32.503,32.5207,2633.0
2020-01-14 12:00:00,36.76,36.77,36.68,36.68,10793.0,32.5207,32.5296,32.45,32.45,10793.0
2020-01-14 12:30:00,36.69,36.69,36.57,36.59,20781.0,32.4588,32.4588,32.3526,32.3703,20781.0
2020-01-14 13:00:00,36.58,36.58,36.53,36.55,24995.0,32.3615,32.3615,32.3173,32.335,24995.0
2020-01-14 13:30:00,36.55,36.71,36.52,36.71,39550.0,32.335,32.4765,32.3084,32.4765,39550.0
2020-01-14 14:00:00,36.73,36.84,36.7,36.71,8429.0,32.4942,32.5915,32.4677,32.4765,8429.0
2020-01-14 14:30:00,36.71,36.75,36.66,36.75,3600.0,32.4765,32.5119,32.4323,32.5119,3600.0
2020-01-14 15:00:00,36.72,36.78,36.72,36.74,3743.0,32.4853,32.5384,32.4853,32.503,3743.0
2020-01-14 15:30:00,36.74,36.79,36.72,36.74,17950.0,32.503,32.5473,32.4853,32.503,17950.0
2020-01-15 09:30:00,36.84,36.84,36.54,36.54,30291.0,32.5915,32.5915,32.3261,32.3261,30291.0
2020-01-15 10:00:00,36.52,36.67,36.52,36.63,13331.0,32.3084,32.4411,32.3084,32.4057,13331.0
2020-01-15 10:30:00,36.59,36.61,36.49,36.5,15628.0,32.3703,32.388,32.2819,32.2907,15628.0
2020-01-15 11:00:00,36.5,36.61,36.5,36.52,36300.0,32.2907,32.388,32.2907,32.3084,36300.0
2020-01-15 11:30:00,36.51,36.53,36.44,36.52,16620.0,32.2996,32.3173,32.2376,32.3084,16620.0
2020-01-15 12:00:00,36.51,36.57,36.51,36.57,51005.0,32.2996,32.3526,32.2996,32.3526,51005.0
2020-01-15 12:30:00,36.57,36.64,36.54,36.63,82729.0,32.3526,32.4146,32.3261,32.4057,82729.0
2020-01-15 13:00:00,36.64,36.65,36.62,36.62,5219.0,32.4146,32.4234,32.3969,32.3969,5219.0
2020-01-15 13:30:00,36.6,36.64,36.58,36.6,7915.0,32.3792,32.4146,32.3615,32.3792,7915.0
2020-01-15 14:00:00,36.6,36.6,36.52,36.52,2850.0,32.3792,32.3792,32.3084,32.3084,2850.0
2020-01-15 14:30:00,36.52,36.56,36.5,36.56,10545.0,32.3084,32.3438,32.2907,32.3438,10545.0
2020-01-15 15:00:00,36.56,36.71,36.56,36.71,13786.0,32.3438,32.4765,32.3438,32.4765,13786.0
2020-01-15 15:30:00,36.7,36.75,36.58,36.58,25565.0,32.4677,32.5119,32.3615,32.3615,25565.0
2020-01-16 09:30:00,36.32,36.33,36.11,36.13,54883.0,32.1315,32.1403,31.9457,31.9634,54883.0
2020-01-16 10:00:00,36.12,36.19,36.06,36.12,31018.0,31.9545,32.0165,31.9015,31.9545,31018.0
2020-01-16 10:30:00,36.12,36.14,36.04,36.14,19382.0,31.9545,31.9722,31.8838,31.9722,19382.0
2020-01-16 11:00:00,36.13,36.23,36.11,36.2,14314.0,31.9634,32.0519,31.9457,32.0253,14314.0
2020-01-16 11:30:00,36.22,36.23,36.17,36.21,6929.0,32.043,32.0519,31.9988,32.0342,6929.0
2020-01-16 12:00:00,36.18,36.18,36.13,36.16,5100.0,32.0076,32.0076,31.9634,31.9899,5100.0
2020-01-16 12:30:00,36.16,36.17,36.11,36.12,4719.0,31.9899,31.9988,31.9457,31.9545,4719.0
2020-01-16 13:00:00,36.15,36.18,36.14,36.16,9019.0,31.9811,32.0076,31.9722,31.9899,9019.0
2020-01-16 13:30:00,36.16,36.17,36.12,36.15,3789.0,31.9899,31.9988,31.9545,31.9811,3789.0
2020-01-16 14:00:00,36.15,36.16,36.13,36.15,4450.0,31.9811,31.9899,31.9634,31.9811,4450.0
2020-01-16 14:30:00,36.17,36.19,36.15,36.15,10123.0,31.9988,32.0165,31.9811,31.9811,10123.0
2020-01-16 15:00:00,36.18,36.18,36.15,36.16,10940.0,32.0076,32.0076,31.9811,31.9899,10940.0
2020-01-16 15:30:00,36.15,36.15,36.1,36.11,14075.0,31.9811,31.9811,31.9368,31.9457,14075.0
2020-01-17 09:30:00,35.94,36.1,35.94,36.08,21360.0,31.7953,31.9368,31.7953,31.9192,21360.0
2020-01-17 10:00:00,36.06,36.13,36.06,36.09,24038.0,31.9015,31.9634,31.9015,31.928,24038.0
2020-01-17 10:30:00,36.12,36.2,36.11,36.2,26617.0,31.9545,32.0253,31.9457,32.0253,26617.0
2020-01-17 11:00:00,36.18,36.23,36.15,36.18,12470.0,32.0076,32.0519,31.9811,32.0076,12470.0
2020-01-17 11:30:00,36.16,36.16,36.12,36.12,16905.0,31.9899,31.9899,31.9545,31.9545,16905.0
2020-01-17 12:00:00,36.12,36.14,36.12,36.14,3264.0,31.9545,31.9722,31.9545,31.9722,3264.0
2020-01-17 12:30:00,36.15,36.17,36.13,36.13,3196.0,31.9811,31.9988,31.9634,31.9634,3196.0
2020-01-17 13:00:00,36.14,36.15,36.12,36.13,11750.0,31.9722,31.9811,31.9545,31.9634,11750.0
2020-01-17 13:30:00,36.17,36.18,36.16,36.17,3100.0,31.9988,32.0076,31.9899,31.9988,3100.0
2020-01-17 14:00:00,36.19,36.19,36.18,36.19,5988.0,32.0165,32.0165,32.0076,32.0165,5988.0
2020-01-17 14:30:00,36.21,36.25,36.2,36.25,11987.0,32.0342,32.0695,32.0253,32.0695,11987.0
2020-01-17 15:00:00,36.23,36.29,36.23,36.23,20297.0,32.0519,32.1049,32.0519,32.0519,20297.0
2020-01-17 15:30:00,36.23,36.25,36.2,36.22,10949.0,32.0519,32.0695,32.0253,32.043,10949.0
2020-01-21 09:30:00,36.36,36.44,36.33,36.35,16782.0,32.1669,32.2376,32.1403,32.158,16782.0
2020-01-21 10:00:00,36.4,36.49,36.33,36.42,14527.0,32.2023,32.2819,32.1403,32.2199,14527.0
2020-01-21 10:30:00,36.43,36.48,36.4,36.45,10688.0,32.2288,32.273,32.2023,32.2465,10688.0
2020-01-21 11:00:00,36.45,36.45,36.39,36.45,13485.0,32.2465,32.2465,32.1934,32.2465,13485.0
2020-01-21 11:30:00,36.45,36.46,36.39,36.4,8506.0,32.2465,32.2553,32.1934,32.2023,8506.0
2020-01-21 12:00:00,36.39,36.4,36.38,36.38,17630.0,32.1934,32.2023,32.1846,32.1846,17630.0
2020-01-21 12:30:00,36.39,36.42,36.37,36.41,3507.0,32.1934,32.2199,32.1757,32.2111,3507.0
2020-01-21 13:00:00,36.41,36.51,36.4,36.51,9812.0,32.2111,32.2996,32.2023,32.2996,9812.0
2020-01-21 13:30:00,36.54,36.58,36.52,36.54,8288.0,32.3261,32.3615,32.3084,32.3261,8288.0
2020-01-21 14:00:00,36.55,36.55,36.51,36.51,14449.0,32.335,32.335,32.2996,32.2996,14449.0
2020-01-21 14:30:00,36.52,36.53,36.46,36.47,37380.0,32.3084,32.3173,32.2553,32.2642,37380.0
2020-01-21 15:00:00,36.44,36.47,36.44,36.46,22634.0,32.2376,32.2642,32.2376,32.2553,22634.0
2020-01-21 15:30:00,36.45,36.56,36.44,36.52,37273.0,32.2465,32.3438,32.2376,32.3084,37273.0
2020-01-22 09:30:00,36.39,36.42,36.33,36.38,17239.0,32.1934,32.2199,32.1403,32.1846,17239.0
2020-01-22 10:00:00,36.37,36.46,36.36,36.41,18242.0,32.1757,32.2553,32.1669,32.2111,18242.0
2020-01-22 10:30:00,36.43,36.46,36.37,36.46,16115.0,32.2288,32.2553,32.1757,32.2553,16115.0
2020-01-22 11:00:00,36.47,36.51,36.45,36.47,5625.0,32.2642,32.2996,32.2465,32.2642,5625.0
2020-01-22 11:30:00,36.47,36.51,36.46,36.49,9745.0,32.2642,32.2996,32.2553,32.2819,9745.0
2020-01-22 12:00:00,36.48,36.54,36.47,36.53,22968.0,32.273,32.3261,32.2642,32.3173,22968.0
2020-01-22 12:30:00,36.5,36.51,36.48,36.48,2776.0,32.2907,32.2996,32.273,32.273,2776.0
2020-01-22 13:00:00,36.48,36.48,36.44,36.45,9299.0,32.273,32.273,32.2376,32.2465,9299.0
2020-01-22 13:30:00,36.46,36.47,36.43,36.45,23499.0,32.2553,32.2642,32.2288,32.2465,23499.0
2020-01-22 14:00:00,36.44,36.46,36.43,36.45,3350.0,32.2376,32.2553,32.2288,32.2465,3350.0
2020-01-22 14:30:00,36.46,36.46,36.44,36.44,2678.0,32.2553,32.2553,32.2376,32.2376,2678.0
2020-01-22 15:00:00,36.45,36.6,36.44,36.57,26982.0,32.2465,32.3792,32.2376,32.3526,26982.0
2020-01-22 15:30:00,36.56,36.57,36.53,36.54,13841.0,32.3438,32.3526,32.3173,32.3261,13841.0
2020-01-23 09:30:00,36.65,36.99,36.63,36.78,30177.0,32.4234,32.7242,32.4057,32.5384,30177.0
2020-01-23 10:00:00,36.75,36.79,36.71,36.72,17075.0,32.5119,32.5473,32.4765,32.4853,17075.0
2020-01-23 10:30:00,36.7,36.75,36.67,36.73,6075.0,32.4677,32.5119,32.4411,32.4942,6075.0
2020-01-23 11:00:00,36.72,36.81,36.72,36.8,31399.0,32.4853,32.565,32.4853,32.5561,31399.0
2020-01-23 11:30:00,36.76,36.77,36.69,36.71,34720.0,32.5207,32.5296,32.4588,32.4765,34720.0
2020-01-23 12:00:00,36.7,36.72,36.7,36.7,3312.0,32.4677,32.4853,32.4677,32.4677,3312.0
2020-01-23 12:30:00,36.69,36.71,36.66,36.7,14200.0,32.4588,32.4765,32.4323,32.4677,14200.0
2020-01-23 13:00:00,36.7,36.7,36.61,36.62,6171.0,32.4677,32.4677,32.388,32.3969,6171.0
2020-01-23 13:30:00,36.59,36.6,36.57,36.57,20032.0,32.3703,32.3792,32.3526,32.3526,20032.0
2020-01-23 14:00:00,36.55,36.56,36.48,36.51,6589.0,32.335,32.3438,32.273,32.2996,6589.0
2020-01-23 14:30:00,36.5,36.5,36.46,36.46,7851.0,32.2907,32.2907,32.2553,32.2553,7851.0
2020-01-23 15:00:00,36.46,36.5,36.46,36.47,13900.0,32.2553,32.2907,32.2553,32.2642,13900.0
2020-01-23 15:30:00,36.46,36.54,36.46,36.54,13934.0,32.2553,32.3261,32.2553,32.3261,13934.0
2020-01-24 09:30:00,36.44,36.67,36.44,36.6,17948.0,32.2376,32.4411,32.2376,32.3792,17948.0
2020-01-24 10:00:00,36.58,36.75,36.58,36.74,12783.0,32.3615,32.5119,32.3615,32.503,12783.0
2020-01-24 10:30:00,36.74,36.85,36.73,36.79,31087.0,32.503,32.6004,32.4942,32.5473,31087.0
2020-01-24 11:00:00,36.79,36.87,36.72,36.83,25413.0,32.5473,32.618,32.4853,32.5827,25413.0
2020-01-24 11:30:00,36.81,36.9,36.79,36.89,56187.0,32.565,32.6446,32.5473,32.6357,56187.0
2020-01-24 12:00:00,36.91,37.06,36.9,37.04,32256.0,32.6534,32.7861,32.6446,32.7684,32256.0
2020-01-24 12:30:00,37.01,37.02,36.94,36.99,74280.0,32.7419,32.7508,32.68,32.7242,74280.0
2020-01-24 13:00:00,36.96,37.06,36.96,37.05,16578.0,32.6977,32.7861,32.6977,32.7773,16578.0
2020-01-24 13:30:00,37.07,37.15,37.05,37.12,31598.0,32.795,32.8658,32.7773,32.8392,31598.0
2020-01-24 14:00:00,37.11,37.26,37.11,37.24,98399.0,32.8304,32.9631,32.8304,32.9454,98399.0
2020-01-24 14:30:00,37.22,37.25,37.07,37.07,69453.0,32.9277,32.9542,32.795,32.795,69453.0
2020-01-24 15:00:00,37.07,37.09,37.03,37.04,13760.0,32.795,32.8127,32.7596,32.7684,13760.0
2020-01-24 15:30:00,37.07,37.15,37.0,37.01,66618.0,32.795,32.8658,32.7331,32.7419,66618.0
2020-01-27 09:30:00,37.6,37.68,37.37,37.41,103633.0,33.2639,33.3346,33.0604,33.0958,103633.0
2020-01-27 10:00:00,37.42,37.54,37.37,37.38,23638.0,33.1046,33.2108,33.0604,33.0692,23638.0
2020-01-27 10:30:00,37.39,37.52,37.38,37.47,24438.0,33.0781,33.1931,33.0692,33.1489,24438.0
2020-01-27 11:00:00,37.48,37.51,37.42,37.42,20617.0,33.1577,33.1842,33.1046,33.1046,20617.0
2020-01-27 11:30:00,37.41,37.44,37.32,37.32,9849.0,33.0958,33.1223,33.0162,33.0162,9849.0
2020-01-27 12:00:00,37.35,37.36,37.23,37.3,39086.0,33.0427,33.0515,32.9365,32.9985,39086.0
2020-01-27 12:30:00,37.28,37.36,37.28,37.34,6136.0,32.9808,33.0515,32.9808,33.0338,6136.0
2020-01-27 13:00:00,37.31,37.34,37.25,37.28,64272.0,33.0073,33.0338,32.9542,32.9808,64272.0
2020-01-27 13:30:00,37.29,37.29,37.25,37.28,10956.0,32.9896,32.9896,32.9542,32.9808,10956.0
2020-01-27 14:00:00,37.32,37.32,37.26,37.26,14135.0,33.0162,33.0162,32.9631,32.9631,14135.0
2020-01-27 14:30:00,37.26,37.36,37.26,37.35,9493.0,32.9631,33.0515,32.9631,33.0427,9493.0
2020-01-27 15:00:00,37.34,37.35,37.28,37.32,29541.0,33.0338,33.0427,32.9808,33.0162,29541.0
2020-01-27 15:30:00,37.34,37.44,37.3,37.44,41750.0,33.0338,33.1223,32.9985,33.1223,41750.0
2020-01-28 09:30:00,37.21,37.27,37.09,37.22,31510.0,32.9188,32.9719,32.8127,32.9277,31510.0
2020-01-28 10:00:00,37.17,37.2,37.01,37.03,33643.0,32.8835,32.91,32.7419,32.7596,33643.0
2020-01-28 10:30:00,37.03,37.11,37.03,37.11,25629.0,32.7596,32.8304,32.7596,32.8304,25629.0
2020-01-28 11:00:00,37.08,37.15,37.06,37.07,8450.0,32.8038,32.8658,32.7861,32.795,8450.0
2020-01-28 11:30:00,37.11,37.14,37.1,37.1,5700.0,32.8304,32.8569,32.8215,32.8215,5700.0
2020-01-28 12:00:00,37.1,37.12,37.08,37.09,14075.0,32.8215,32.8392,32.8038,32.8127,14075.0
2020-01-28 12:30:00,37.1,37.14,37.1,37.12,10471.0,32.8215,32.8569,32.8215,32.8392,10471.0
2020-01-28 13:00:00,37.14,37.19,37.14,37.15,13989.0,32.8569,32.9011,32.8569,32.8658,13989.0
2020-01-28 13:30:00,37.15,37.16,37.13,37.16,3997.0,32.8658,32.8746,32.8481,32.8746,3997.0
2020-01-28 14:00:00,37.13,37.13,37.09,37.11,10241.0,32.8481,32.8481,32.8127,32.8304,10241.0
2020-01-28 14:30:00,37.07,37.11,37.07,37.11,3635.0,32.795,32.8304,32.795,32.8304,3635.0
2020-01-28 15:00:00,37.13,37.13,37.07,37.07,49143.0,32.8481,32.8481,32.795,32.795,49143.0
2020-01-28 15:30:00,37.06,37.14,37.04,37.14,27065.0,32.7861,32.8569,32.7684,32.8569,27065.0
2020-01-29 09:30:00,37.06,37.15,36.98,37.14,26600.0,32.7861,32.8658,32.7154,32.8569,26600.0
2020-01-29 10:00:00,37.16,37.32,37.16,37.16,46046.0,32.8746,33.0162,32.8746,32.8746,46046.0
2020-01-29 10:30:00,37.17,37.22,37.14,37.16,16246.0,32.8835,32.9277,32.8569,32.8746,16246.0
2020-01-29 11:00:00,37.15,37.19,37.11,37.13,123269.0,32.8658,32.9011,32.8304,32.8481,123269.0
2020-01-29 11:30:00,37.14,37.21,37.13,37.16,15304.0,32.8569,32.9188,32.8481,32.8746,15304.0
2020-01-29 12:00:00,37.18,37.21,37.18,37.18,9173.0,32.8923,32.9188,32.8923,32.8923,9173.0
2020-01-29 12:30:00,37.18,37.24,37.18,37.24,11560.0,32.8923,32.9454,32.8923,32.9454,11560.0
2020-01-29 13:00:00,37.24,37.24,37.19,37.22,8699.0,32.9454,32.9454,32.9011,32.9277,8699.0
2020-01-29 13:30:00,37.19,37.2,37.18,37.19,5058.0,32.9011,32.91,32.8923,32.9011,5058.0
2020-01-29 14:00:00,37.16,37.19,37.12,37.16,9248.0,32.8746,32.9011,32.8392,32.8746,9248.0
2020-01-29 14:30:00,37.17,37.21,37.16,37.21,5901.0,32.8835,32.9188,32.8746,32.9188,5901.0
2020-01-29 15:00:00,37.24,37.31,37.22,37.28,28417.0,32.9454,33.0073,32.9277,32.9808,28417.0
2020-01-29 15:30:00,37.28,37.34,37.25,37.34,30664.0,32.9808,33.0338,32.9542,33.0338,30664.0
2020-01-30 09:30:00,37.6,37.6,37.31,37.45,46683.0,33.2639,33.2639,33.0073,33.1312,46683.0
2020-01-30 10:00:00,37.42,37.53,37.39,37.49,26056.0,33.1046,33.2019,33.0781,33.1665,26056.0
2020-01-30 10:30:00,37.52,37.8,37.51,37.77,104534.0,33.1931,33.4408,33.1842,33.4143,104534.0
2020-01-30 11:00:00,37.77,37.78,37.56,37.58,55553.0,33.4143,33.4231,33.2285,33.2462,55553.0
2020-01-30 11:30:00,37.6,37.63,37.51,37.56,20164.0,33.2639,33.2904,33.1842,33.2285,20164.0
2020-01-30 12:00:00,37.57,37.66,37.55,37.66,16350.0,33.2373,33.3169,33.2196,33.3169,16350.0
2020-01-30 12:30:00,37.66,37.76,37.65,37.73,34617.0,33.3169,33.4054,33.3081,33.3789,34617.0
2020-01-30 13:00:00,37.71,37.72,37.7,37.7,3982.0,33.3612,33.37,33.3523,33.3523,3982.0
2020-01-30 13:30:00,37.71,37.75,37.68,37.74,21384.0,33.3612,33.3966,33.3346,33.3877,21384.0
2020-01-30 14:00:00,37.71,37.72,37.64,37.64,16294.0,33.3612,33.37,33.2993,33.2993,16294.0
2020-01-30 14:30:00,37.66,37.72,37.53,37.54,93031.0,33.3169,33.37,33.2019,33.2108,93031.0
2020-01-30 15:00:00,37.56,37.58,37.43,37.45,109624.0,33.2285,33.2462,33.1135,33.1312,109624.0
2020-01-30 15:30:00,37.45,37.47,37.34,37.34,59037.0,33.1312,33.1489,33.0338,33.0338,59037.0
2020-01-31 09:30:00,37.48,37.73,37.48,37.65,83525.0,33.1577,33.3789,33.1577,33.3081,83525.0
2020-01-31 10:00:00,37.65,37.83,37.65,37.82,58451.0,33.3081,33.4673,33.3081,33.4585,58451.0
2020-01-31 10:30:00,37.83,37.96,37.8,37.94,21919.0,33.4673,33.5823,33.4408,33.5647,21919.0
2020-01-31 11:00:00,37.93,38.05,37.9,38.03,37043.0,33.5558,33.662,33.5293,33.6443,37043.0
2020-01-31 11:30:00,38.05,38.09,37.91,37.91,46862.0,33.662,33.6974,33.5381,33.5381,46862.0
2020-01-31 12:00:00,37.92,38.05,37.89,38.03,21571.0,33.547,33.662,33.5204,33.6443,21571.0
2020-01-31 12:30:00,38.04,38.15,38.04,38.07,27190.0,33.6531,33.7504,33.6531,33.6797,27190.0
2020-01-31 13:00:00,38.05,38.15,38.04,38.14,19072.0,33.662,33.7504,33.6531,33.7416,19072.0
2020-01-31 13:30:00,38.12,38.17,38.07,38.08,38431.0,33.7239,33.7681,33.6797,33.6885,38431.0
2020-01-31 14:00:00,38.07,38.1,38.05,38.08,27320.0,33.6797,33.7062,33.662,33.6885,27320.0
2020-01-31 14:30:00,38.0,38.1,37.99,38.03,19783.0,33.6177,33.7062,33.6089,33.6443,19783.0
2020-01-31 15:00:00,38.04,38.15,38.02,38.12,36142.0,33.6531,33.7504,33.6354,33.7239,36142.0
2020-01-31 15:30:00,38.15,38.23,38.09,38.11,85920.0,33.7504,33.8212,33.6974,33.715,85920.0
2020-02-03 09:30:00,37.88,37.89,37.71,37.76,84189.0,33.5116,33.5204,33.3612,33.4054,84189.0
2020-02-03 10:00:00,37.73,37.73,37.6,37.6,79527.0,33.3789,33.3789,33.2639,33.2639,79527.0
2020-02-03 10:30:00,37.59,37.73,37.55,37.65,34014.0,33.255,33.3789,33.2196,33.3081,34014.0
2020-02-03 11:00:00,37.63,37.74,37.62,37.73,14537.0,33.2904,33.3877,33.2816,33.3789,14537.0
2020-02-03 11:30:00,37.72,37.86,37.72,37.78,23368.0,33.37,33.4939,33.37,33.4231,23368.0
2020-02-03 12:00:00,37.8,37.85,37.72,37.73,12165.0,33.4408,33.485,33.37,33.3789,12165.0
2020-02-03 12:30:00,37.75,37.78,37.68,37.68,8521.0,33.3966,33.4231,33.3346,33.3346,8521.0
2020-02-03 13:00:00,37.69,37.78,37.68,37.76,15631.0,33.3435,33.4231,33.3346,33.4054,15631.0
2020-02-03 13:30:00,37.74,37.79,37.7,37.72,6618.0,33.3877,33.432,33.3523,33.37,6618.0
2020-02-03 14:00:00,37.72,37.76,37.71,37.73,9747.0,33.37,33.4054,33.3612,33.3789,9747.0
2020-02-03 14:30:00,37.74,37.74,37.65,37.67,4296.0,33.3877,33.3877,33.3081,33.3258,4296.0
2020-02-03 15:00:00,37.69,37.69,37.64,37.64,6286.0,33.3435,33.3435,33.2993,33.2993,6286.0
2020-02-03 15:30:00,37.64,37.77,37.63,37.7,24733.0,33.2993,33.4143,33.2904,33.3523,24733.0
2020-02-04 09:30:00,37.23,37.27,37.07,37.14,104978.0,32.9365,32.9719,32.795,32.8569,104978.0
2020-02-04 10:00:00,37.18,37.26,37.14,37.15,133195.0,32.8923,32.9631,32.8569,32.8658,133195.0
2020-02-04 10:30:00,37.14,37.18,37.11,37.17,41554.0,32.8569,32.8923,32.8304,32.8835,41554.0
2020-02-04 11:00:00,37.18,37.21,37.11,37.12,14514.0,32.8923,32.9188,32.8304,32.8392,14514.0
2020-02-04 11:30:00,37.13,37.16,37.1,37.13,29184.0,32.8481,32.8746,32.8215,32.8481,29184.0
2020-02-04 12:00:00,37.11,37.12,37.03,37.03,23897.0,32.8304,32.8392,32.7596,32.7596,23897.0
2020-02-04 12:30:00,37.05,37.08,37.05,37.06,7450.0,32.7773,32.8038,32.7773,32.7861,7450.0
2020-02-04 13:00:00,37.05,37.1,37.04,37.09,31433.0,32.7773,32.8215,32.7684,32.8127,31433.0
2020-02-04 13:30:00,37.08,37.09,37.05,37.05,10189.0,32.8038,32.8127,32.7773,32.7773,10189.0
2020-02-04 14:00:00,37.04,37.05,37.0,37.04,15749.0,32.7684,32.7773,32.7331,32.7684,15749.0
2020-02-04 14:30:00,37.06,37.06,37.03,37.05,3134.0,32.7861,32.7861,32.7596,32.7773,3134.0
2020-02-04 15:00:00,37.07,37.09,37.05,37.06,5569.0,32.795,32.8127,32.7773,32.7861,5569.0
2020-02-04 15:30:00,37.06,37.15,37.06,37.13,30114.0,32.7861,32.8658,32.7861,32.8481,30114.0
2020-02-05 09:30:00,36.72,36.87,36.71,36.72,73502.0,32.4853,32.618,32.4765,32.4853,73502.0
2020-02-05 10:00:00,36.7,36.84,36.64,36.82,31993.0,32.4677,32.5915,32.4146,32.5738,31993.0
2020-02-05 10:30:00,36.82,36.91,36.79,36.84,19180.0,32.5738,32.6534,32.5473,32.5915,19180.0
2020-02-05 11:00:00,36.84,36.86,36.71,36.71,13950.0,32.5915,32.6092,32.4765,32.4765,13950.0
2020-02-05 11:30:00,36.7,36.74,36.69,36.69,12922.0,32.4677,32.503,32.4588,32.4588,12922.0
2020-02-05 12:00:00,36.7,36.7,36.63,36.64,14633.0,32.4677,32.4677,32.4057,32.4146,14633.0
2020-02-05 12:30:00,36.65,36.65,36.61,36.63,5329.0,32.4234,32.4234,32.388,32.4057,5329.0
2020-02-05 13:00:00,36.62,36.64,36.59,36.6,10636.0,32.3969,32.4146,32.3703,32.3792,10636.0
2020-02-05 13:30:00,36.6,36.6,36.54,36.57,17994.0,32.3792,32.3792,32.3261,32.3526,17994.0
2020-02-05 14:00:00,36.58,36.65,36.58,36.6,17251.0,32.3615,32.4234,32.3615,32.3792,17251.0
2020-02-05 14:30:00,36.6,36.63,36.56,36.58,71114.0,32.3792,32.4057,32.3438,32.3615,71114.0
2020-02-05 15:00:00,36.58,36.58,36.52,36.54,58616.0,32.3615,32.3615,32.3084,32.3261,58616.0
2020-02-05 15:30:00,36.55,36.61,36.54,36.57,40211.0,32.335,32.388,32.3261,32.3526,40211.0
2020-02-06 09:30:00,36.43,36.64,36.38,36.49,61943.0,32.2288,32.4146,32.1846,32.2819,61943.0
2020-02-06 10:00:00,36.5,36.65,36.45,36.59,39515.0,32.2907,32.4234,32.2465,32.3703,39515.0
2020-02-06 10:30:00,36.61,36.64,36.55,36.61,8500.0,32.388,32.4146,32.335,32.388,8500.0
2020-02-06 11:00:00,36.62,36.63,36.54,36.56,25302.0,32.3969,32.4057,32.3261,32.3438,25302.0
2020-02-06 11:30:00,36.55,36.65,36.55,36.65,21205.0,32.335,32.4234,32.335,32.4234,21205.0
2020-02-06 12:00:00,36.62,36.62,36.53,36.53,6300.0,32.3969,32.3969,32.3173,32.3173,6300.0
2020-02-06 12:30:00,36.53,36.61,36.53,36.61,15391.0,32.3173,32.388,32.3173,32.388,15391.0
2020-02-06 13:00:00,36.6,36.63,36.56,36.63,12648.0,32.3792,32.4057,32.3438,32.4057,12648.0
2020-02-06 13:30:00,36.63,36.67,36.62,36.62,19214.0,32.4057,32.4411,32.3969,32.3969,19214.0
2020-02-06 14:00:00,36.62,36.67,36.61,36.63,17962.0,32.3969,32.4411,32.388,32.4057,17962.0
2020-02-06 14:30:00,36.61,36.66,36.61,36.65,18228.0,32.388,32.4323,32.388,32.4234,18228.0
2020-02-06 15:00:00,36.65,36.65,36.63,36.65,4185.0,32.4234,32.4234,32.4057,32.4234,4185.0
2020-02-06 15:30:00,36.64,36.67,36.59,36.65,27083.0,32.4146,32.4411,32.3703,32.4234,27083.0
2020-02-07 09:30:00,36.8,37.02,36.78,36.99,47834.0,32.5561,32.7508,32.5384,32.7242,47834.0
2020-02-07 10:00:00,37.0,37.05,36.91,36.91,15027.0,32.7331,32.7773,32.6534,32.6534,15027.0
2020-02-07 10:30:00,36.91,37.01,36.91,37.0,9299.0,32.6534,32.7419,32.6534,32.7331,9299.0
2020-02-07 11:00:00,37.01,37.06,36.95,36.96,8841.0,32.7419,32.7861,32.6888,32.6977,8841.0
2020-02-07 11:30:00,36.94,37.0,36.92,36.98,24553.0,32.68,32.7331,32.6623,32.7154,24553.0
2020-02-07 12:00:00,36.96,36.97,36.93,36.95,4165.0,32.6977,32.7065,32.6711,32.6888,4165.0
2020-02-07 12:30:00,36.97,37.01,36.96,36.98,29498.0,32.7065,32.7419,32.6977,32.7154,29498.0
2020-02-07 13:00:00,37.0,37.03,36.99,37.02,14793.0,32.7331,32.7596,32.7242,32.7508,14793.0
2020-02-07 13:30:00,37.0,37.14,36.99,37.13,47093.0,32.7331,32.8569,32.7242,32.8481,47093.0
2020-02-07 14:00:00,37.15,37.2,37.15,37.17,25225.0,32.8658,32.91,32.8658,32.8835,25225.0
2020-02-07 14:30:00,37.16,37.18,37.11,37.11,19200.0,32.8746,32.8923,32.8304,32.8304,19200.0
2020-02-07 15:00:00,37.12,37.16,37.09,37.1,11575.0,32.8392,32.8746,32.8127,32.8215,11575.0
2020-02-07 15:30:00,37.11,37.14,37.08,37.1,23767.0,32.8304,32.8569,32.8038,32.8215,23767.0
2020-02-10 09:30:00,37.18,37.18,37.06,37.06,33607.0,32.8923,32.8923,32.7861,32.7861,33607.0
2020-02-10 10:00:00,37.02,37.08,37.01,37.07,21549.0,32.7508,32.8038,32.7419,32.795,21549.0
2020-02-10 10:30:00,37.08,37.1,37.01,37.03,22622.0,32.8038,32.8215,32.7419,32.7596,22622.0
2020-02-10 11:00:00,37.03,37.03,36.99,37.0,7628.0,32.7596,32.7596,32.7242,32.7331,7628.0
2020-02-10 11:30:00,37.0,37.02,36.97,37.02,4614.0,32.7331,32.7508,32.7065,32.7508,4614.0
2020-02-10 12:00:00,37.03,37.04,36.99,37.02,15580.0,32.7596,32.7684,32.7242,32.7508,15580.0
2020-02-10 12:30:00,37.02,37.06,37.02,37.03,6599.0,32.7508,32.7861,32.7508,32.7596,6599.0
2020-02-10 13:00:00,37.02,37.03,37.0,37.01,3950.0,32.7508,32.7596,32.7331,32.7419,3950.0
2020-02-10 13:30:00,37.01,37.03,37.0,37.02,6358.0,32.7419,32.7596,32.7331,32.7508,6358.0
2020-02-10 14:00:00,37.03,37.04,36.99,37.0,2130.0,32.7596,32.7684,32.7242,32.7331,2130.0
2020-02-10 14:30:00,36.98,36.99,36.95,36.97,23348.0,32.7154,32.7242,32.6888,32.7065,23348.0
2020-02-10 15:00:00,36.97,36.97,36.92,36.93,15830.0,32.7065,32.7065,32.6623,32.6711,15830.0
2020-02-10 15:30:00,36.93,36.94,36.88,36.89,23686.0,32.6711,32.68,32.6269,32.6357,23686.0
2020-02-11 09:30:00,36.66,36.78,36.59,36.6,33272.0,32.4323,32.5384,32.3703,32.3792,33272.0
2020-02-11 10:00:00,36.56,36.56,36.43,36.5,88193.0,32.3438,32.3438,32.2288,32.2907,88193.0
2020-02-11 10:30:00,36.5,36.55,36.46,36.55,11193.0,32.2907,32.335,32.2553,32.335,11193.0
2020-02-11 11:00:00,36.54,36.64,36.53,36.62,15505.0,32.3261,32.4146,32.3173,32.3969,15505.0
2020-02-11 11:30:00,36.62,36.69,36.6,36.61,20093.0,32.3969,32.4588,32.3792,32.388,20093.0
2020-02-11 12:00:00,36.61,36.62,36.54,36.55,4514.0,32.388,32.3969,32.3261,32.335,4514.0
2020-02-11 12:30:00,36.56,36.58,36.53,36.56,8178.0,32.3438,32.3615,32.3173,32.3438,8178.0
2020-02-11 13:00:00,36.57,36.58,36.53,36.54,25048.0,32.3526,32.3615,32.3173,32.3261,25048.0
2020-02-11 13:30:00,36.53,36.63,36.53,36.6,9096.0,32.3173,32.4057,32.3173,32.3792,9096.0
2020-02-11 14:00:00,36.6,36.69,36.6,36.67,14890.0,32.3792,32.4588,32.3792,32.4411,14890.0
2020-02-11 14:30:00,36.66,36.67,36.61,36.65,8600.0,32.4323,32.4411,32.388,32.4234,8600.0
2020-02-11 15:00:00,36.64,36.71,36.64,36.65,7430.0,32.4146,32.4765,32.4146,32.4234,7430.0
2020-02-11 15:30:00,36.64,36.68,36.62,36.64,17724.0,32.4146,32.45,32.3969,32.4146,17724.0
2020-02-12 09:30:00,36.41,36.52,36.35,36.5,40358.0,32.2111,32.3084,32.158,32.2907,40358.0
2020-02-12 10:00:00,36.5,36.56,36.49,36.51,14567.0,32.2907,32.3438,32.2819,32.2996,14567.0
2020-02-12 10:30:00,36.52,36.52,36.47,36.51,15214.0,32.3084,32.3084,32.2642,32.2996,15214.0
2020-02-12 11:00:00,36.51,36.51,36.47,36.48,8298.0,32.2996,32.2996,32.2642,32.273,8298.0
2020-02-12 11:30:00,36.49,36.51,36.47,36.5,10780.0,32.2819,32.2996,32.2642,32.2907,10780.0
2020-02-12 12:00:00,36.5,36.52,36.47,36.48,2700.0,32.2907,32.3084,32.2642,32.273,2700.0
2020-02-12 12:30:00,36.48,36.48,36.43,36.44,7138.0,32.273,32.273,32.2288,32.2376,7138.0
2020-02-12 13:00:00,36.45,36.48,36.44,36.48,8936.0,32.2465,32.273,32.2376,32.273,8936.0
2020-02-12 13:30:00,36.44,36.44,36.4,36.4,3800.0,32.2376,32.2376,32.2023,32.2023,3800.0
2020-02-12 14:00:00,36.4,36.41,36.37,36.4,33252.0,32.2023,32.2111,32.1757,32.2023,33252.0
2020-02-12 14:30:00,36.41,36.41,36.37,36.38,33047.0,32.2111,32.2111,32.1757,32.1846,33047.0
2020-02-12 15:00:00,36.38,36.43,36.36,36.39,27545.0,32.1846,32.2288,32.1669,32.1934,27545.0
2020-02-12 15:30:00,36.4,36.4,36.38,36.39,40130.0,32.2023,32.2023,32.1846,32.1934,40130.0
2020-02-13 09:30:00,36.59,36.59,36.38,36.5,57425.0,32.3703,32.3703,32.1846,32.2907,57425.0
2020-02-13 10:00:00,36.57,36.59,36.4,36.42,14955.0,32.3526,32.3703,32.2023,32.2199,14955.0
2020-02-13 10:30:00,36.42,36.47,36.38,36.4,27450.0,32.2199,32.2642,32.1846,32.2023,27450.0
2020-02-13 11:00:00,36.39,36.45,36.38,36.4,15474.0,32.1934,32.2465,32.1846,32.2023,15474.0
2020-02-13 11:30:00,36.4,36.41,36.34,36.38,15624.0,32.2023,32.2111,32.1492,32.1846,15624.0
2020-02-13 12:00:00,36.36,36.36,36.28,36.3,7647.0,32.1669,32.1669,32.0961,32.1138,7647.0
2020-02-13 12:30:00,36.3,36.38,36.28,36.37,13512.0,32.1138,32.1846,32.0961,32.1757,13512.0
2020-02-13 13:00:00,36.38,36.38,36.32,36.32,7962.0,32.1846,32.1846,32.1315,32.1315,7962.0
2020-02-13 13:30:00,36.32,36.32,36.26,36.26,167869.0,32.1315,32.1315,32.0784,32.0784,167869.0
2020-02-13 14:00:00,36.27,36.28,36.22,36.26,30229.0,32.0872,32.0961,32.043,32.0784,30229.0
2020-02-13 14:30:00,36.26,36.26,36.22,36.23,19552.0,32.0784,32.0784,32.043,32.0519,19552.0
2020-02-13 15:00:00,36.23,36.29,36.22,36.27,19919.0,32.0519,32.1049,32.043,32.0872,19919.0
2020-02-13 15:30:00,36.28,36.35,36.28,36.31,49283.0,32.0961,32.158,32.0961,32.1226,49283.0
2020-02-14 09:30:00,36.27,36.4,36.27,36.37,31571.0,32.0872,32.2023,32.0872,32.1757,31571.0
2020-02-14 10:00:00,36.36,36.43,36.36,36.41,11950.0,32.1669,32.2288,32.1669,32.2111,11950.0
2020-02-14 10:30:00,36.41,36.43,36.38,36.38,8400.0,32.2111,32.2288,32.1846,32.1846,8400.0
2020-02-14 11:00:00,36.39,36.39,36.35,36.35,14688.0,32.1934,32.1934,32.158,32.158,14688.0
2020-02-14 11:30:00,36.35,36.38,36.33,36.38,10957.0,32.158,32.1846,32.1403,32.1846,10957.0
2020-02-14 12:00:00,36.39,36.47,36.39,36.43,18223.0,32.1934,32.2642,32.1934,32.2288,18223.0
2020-02-14 12:30:00,36.43,36.45,36.41,36.45,8800.0,32.2288,32.2465,32.2111,32.2465,8800.0
2020-02-14 13:00:00,36.45,36.51,36.42,36.49,37259.0,32.2465,32.2996,32.2199,32.2819,37259.0
2020-02-14 13:30:00,36.49,36.52,36.49,36.51,6174.0,32.2819,32.3084,32.2819,32.2996,6174.0
2020-02-14 14:00:00,36.5,36.56,36.48,36.52,13752.0,32.2907,32.3438,32.273,32.3084,13752.0
2020-02-14 14:30:00,36.5,36.53,36.45,36.53,16390.0,32.2907,32.3173,32.2465,32.3173,16390.0
2020-02-14 15:00:00,36.52,36.52,36.48,36.49,8744.0,32.3084,32.3084,32.273,32.2819,8744.0
2020-02-14 15:30:00,36.48,36.48,36.43,36.44,21954.0,32.273,32.273,32.2288,32.2376,21954.0
2020-02-18 09:30:00,36.51,36.54,36.41,36.48,32753.0,32.2996,32.3261,32.2111,32.273,32753.0
2020-02-18 10:00:00,36.48,36.6,36.43,36.58,13148.0,32.273,32.3792,32.2288,32.3615,13148.0
2020-02-18 10:30:00,36.57,36.59,36.51,36.51,37716.0,32.3526,32.3703,32.2996,32.2996,37716.0
2020-02-18 11:00:00,36.53,36.65,36.53,36.65,42561.0,32.3173,32.4234,32.3173,32.4234,42561.0
2020-02-18 11:30:00,36.63,36.75,36.62,36.75,22614.0,32.4057,32.5119,32.3969,32.5119,22614.0
2020-02-18 12:00:00,36.74,36.75,36.65,36.67,19004.0,32.503,32.5119,32.4234,32.4411,19004.0
2020-02-18 12:30:00,36.65,36.66,36.59,36.61,15942.0,32.4234,32.4323,32.3703,32.388,15942.0
2020-02-18 13:00:00,36.61,36.62,36.58,36.61,13710.0,32.388,32.3969,32.3615,32.388,13710.0
2020-02-18 13:30:00,36.59,36.62,36.59,36.62,9323.0,32.3703,32.3969,32.3703,32.3969,9323.0
2020-02-18 14:00:00,36.59,36.61,36.53,36.53,49164.0,32.3703,32.388,32.3173,32.3173,49164.0
2020-02-18 14:30:00,36.54,36.54,36.49,36.52,22659.0,32.3261,32.3261,32.2819,32.3084,22659.0
2020-02-18 15:00:00,36.52,36.55,36.5,36.55,10553.0,32.3084,32.335,32.2907,32.335,10553.0
2020-02-18 15:30:00,36.54,36.56,36.5,36.51,45614.0,32.3261,32.3438,32.2907,32.2996,45614.0
2020-02-19 09:30:00,36.37,36.4,36.33,36.4,26897.0,32.1757,32.2023,32.1403,32.2023,26897.0
2020-02-19 10:00:00,36.4,36.45,36.37,36.41,27873.0,32.2023,32.2465,32.1757,32.2111,27873.0
2020-02-19 10:30:00,36.39,36.39,36.33,36.34,70625.0,32.1934,32.1934,32.1403,32.1492,70625.0
2020-02-19 11:00:00,36.34,36.35,36.29,36.3,20324.0,32.1492,32.158,32.1049,32.1138,20324.0
2020-02-19 11:30:00,36.3,36.33,36.3,36.32,16106.0,32.1138,32.1403,32.1138,32.1315,16106.0
2020-02-19 12:00:00,36.32,36.33,36.31,36.33,4896.0,32.1315,32.1403,32.1226,32.1403,4896.0
2020-02-19 12:30:00,36.33,36.33,36.25,36.27,5110.0,32.1403,32.1403,32.0695,32.0872,5110.0
2020-02-19 13:00:00,36.28,36.29,36.26,36.27,16336.0,32.0961,32.1049,32.0784,32.0872,16336.0
2020-02-19 13:30:00,36.26,36.28,36.25,36.28,17346.0,32.0784,32.0961,32.0695,32.0961,17346.0
2020-02-19 14:00:00,36.28,36.3,36.23,36.24,32731.0,32.0961,32.1138,32.0519,32.0607,32731.0
2020-02-19 14:30:00,36.25,36.25,36.17,36.2,65745.0,32.0695,32.0695,31.9988,32.0253,65745.0
2020-02-19 15:00:00,36.2,36.26,36.19,36.24,19976.0,32.0253,32.0784,32.0165,32.0607,19976.0
2020-02-19 15:30:00,36.25,36.35,36.24,36.33,36124.0,32.0695,32.158,32.0607,32.1403,36124.0
2020-02-20 09:30:00,36.44,36.44,36.23,36.25,16324.0,32.2376,32.2376,32.0519,32.0695,16324.0
2020-02-20 10:00:00,36.25,36.25,36.19,36.21,5135.0,32.0695,32.0695,32.0165,32.0342,5135.0
2020-02-20 10:30:00,36.21,36.24,36.21,36.22,8787.0,32.0342,32.0607,32.0342,32.043,8787.0
2020-02-20 11:00:00,36.22,36.53,36.21,36.53,34510.0,32.043,32.3173,32.0342,32.3173,34510.0
2020-02-20 11:30:00,36.51,36.72,36.48,36.53,81848.0,32.2996,32.4853,32.273,32.3173,81848.0
2020-02-20 12:00:00,36.56,36.64,36.51,36.57,12457.0,32.3438,32.4146,32.2996,32.3526,12457.0
2020-02-20 12:30:00,36.53,36.57,36.44,36.44,9114.0,32.3173,32.3526,32.2376,32.2376,9114.0
2020-02-20 13:00:00,36.44,36.45,36.36,36.38,8272.0,32.2376,32.2465,32.1669,32.1846,8272.0
2020-02-20 13:30:00,36.37,36.39,36.34,36.35,21562.0,32.1757,32.1934,32.1492,32.158,21562.0
2020-02-20 14:00:00,36.33,36.33,36.25,36.28,7939.0,32.1403,32.1403,32.0695,32.0961,7939.0
2020-02-20 14:30:00,36.28,36.28,36.21,36.27,28659.0,32.0961,32.0961,32.0342,32.0872,28659.0
2020-02-20 15:00:00,36.27,36.34,36.26,36.27,58121.0,32.0872,32.1492,32.0784,32.0872,58121.0
2020-02-20 15:30:00,36.26,36.3,36.23,36.25,18966.0,32.0784,32.1138,32.0519,32.0695,18966.0
2020-02-21 09:30:00,36.41,36.65,36.34,36.61,42787.0,32.2111,32.4234,32.1492,32.388,42787.0
2020-02-21 10:00:00,36.62,36.7,36.59,36.63,146649.0,32.3969,32.4677,32.3703,32.4057,146649.0
2020-02-21 10:30:00,36.68,36.79,36.65,36.65,17914.0,32.45,32.5473,32.4234,32.4234,17914.0
2020-02-21 11:00:00,36.62,36.63,36.56,36.56,11895.0,32.3969,32.4057,32.3438,32.3438,11895.0
2020-02-21 11:30:00,36.55,36.56,36.5,36.5,11113.0,32.335,32.3438,32.2907,32.2907,11113.0
2020-02-21 12:00:00,36.48,36.5,36.46,36.5,6672.0,32.273,32.2907,32.2553,32.2907,6672.0
2020-02-21 12:30:00,36.5,36.55,36.5,36.52,6620.0,32.2907,32.335,32.2907,32.3084,6620.0
2020-02-21 13:00:00,36.53,36.56,36.5,36.51,4705.0,32.3173,32.3438,32.2907,32.2996,4705.0
2020-02-21 13:30:00,36.55,36.67,36.54,36.65,16750.0,32.335,32.4411,32.3261,32.4234,16750.0
2020-02-21 14:00:00,36.62,36.68,36.6,36.65,97754.0,32.3969,32.45,32.3792,32.4234,97754.0
2020-02-21 14:30:00,36.63,36.67,36.62,36.65,5000.0,32.4057,32.4411,32.3969,32.4234,5000.0
2020-02-21 15:00:00,36.64,36.7,36.64,36.66,22153.0,32.4146,32.4677,32.4146,32.4323,22153.0
2020-02-21 15:30:00,36.64,36.68,36.58,36.63,47047.0,32.4146,32.45,32.3615,32.4057,47047.0
2020-02-24 09:30:00,37.77,37.84,37.63,37.64,274308.0,33.4143,33.4762,33.2904,33.2993,274308.0
2020-02-24 10:00:00,37.64,37.73,37.56,37.73,49230.0,33.2993,33.3789,33.2285,33.3789,49230.0
2020-02-24 10:30:00,37.72,37.78,37.61,37.63,47302.0,33.37,33.4231,33.2727,33.2904,47302.0
2020-02-24 11:00:00,37.64,37.74,37.63,37.71,36455.0,33.2993,33.3877,33.2904,33.3612,36455.0
2020-02-24 11:30:00,37.68,37.81,37.65,37.77,31453.0,33.3346,33.4496,33.3081,33.4143,31453.0
2020-02-24 12:00:00,37.77,37.87,37.76,37.81,11164.0,33.4143,33.5027,33.4054,33.4496,11164.0
2020-02-24 12:30:00,37.82,37.86,37.72,37.85,19939.0,33.4585,33.4939,33.37,33.485,19939.0
2020-02-24 13:00:00,37.86,37.93,37.84,37.85,15493.0,33.4939,33.5558,33.4762,33.485,15493.0
2020-02-24 13:30:00,37.81,37.81,37.72,37.72,10385.0,33.4496,33.4496,33.37,33.37,10385.0
2020-02-24 14:00:00,37.74,37.81,37.67,37.67,17733.0,33.3877,33.4496,33.3258,33.3258,17733.0
2020-02-24 14:30:00,37.68,37.7,37.56,37.59,68116.0,33.3346,33.3523,33.2285,33.255,68116.0
2020-02-24 15:00:00,37.61,37.65,37.55,37.65,20404.0,33.2727,33.3081,33.2196,33.3081,20404.0
2020-02-24 15:30:00,37.67,37.76,37.62,37.75,109763.0,33.3258,33.4054,33.2816,33.3966,109763.0
2020-02-25 09:30:00,37.62,38.0,37.57,37.92,91596.0,33.2816,33.6177,33.2373,33.547,91596.0
2020-02-25 10:00:00,37.95,38.28,37.88,38.26,64812.0,33.5735,33.8654,33.5116,33.8478,64812.0
2020-02-25 10:30:00,38.2,38.52,38.18,38.32,127397.0,33.7947,34.0778,33.777,33.9008,127397.0
2020-02-25 11:00:00,38.33,38.56,38.27,38.4,49457.0,33.9097,34.1132,33.8566,33.9716,49457.0
2020-02-25 11:30:00,38.38,38.46,38.33,38.42,74771.0,33.9539,34.0247,33.9097,33.9893,74771.0
2020-02-25 12:00:00,38.38,38.56,38.37,38.56,15565.0,33.9539,34.1132,33.9451,34.1132,15565.0
2020-02-25 12:30:00,38.56,38.73,38.47,38.71,29698.0,34.1132,34.2635,34.0335,34.2459,29698.0
2020-02-25 13:00:00,38.73,38.83,38.64,38.76,60198.0,34.2635,34.352,34.1839,34.2901,60198.0
2020-02-25 13:30:00,38.79,38.89,38.74,38.89,44615.0,34.3166,34.4051,34.2724,34.4051,44615.0
2020-02-25 14:00:00,38.9,39.1,38.87,39.1,82314.0,34.4139,34.5909,34.3874,34.5909,82314.0
2020-02-25 14:30:00,39.08,39.13,38.83,38.87,99805.0,34.5732,34.6174,34.352,34.3874,99805.0
2020-02-25 15:00:00,38.84,39.0,38.71,38.93,195550.0,34.3609,34.5024,34.2459,34.4405,195550.0
2020-02-25 15:30:00,38.94,39.1,38.88,39.04,85701.0,34.4493,34.5909,34.3963,34.5378,85701.0
2020-02-26 09:30:00,38.86,38.94,38.54,38.83,159970.0,34.3786,34.4493,34.0955,34.352,159970.0
2020-02-26 10:00:00,38.84,38.97,38.74,38.76,24089.0,34.3609,34.4759,34.2724,34.2901,24089.0
2020-02-26 10:30:00,38.77,38.79,38.56,38.69,60542.0,34.2989,34.3166,34.1132,34.2282,60542.0
2020-02-26 11:00:00,38.69,38.8,38.59,38.63,34700.0,34.2282,34.3255,34.1397,34.1751,34700.0
2020-02-26 11:30:00,38.65,38.9,38.65,38.9,33138.0,34.1928,34.4139,34.1928,34.4139,33138.0
2020-02-26 12:00:00,38.89,39.25,38.88,39.13,35896.0,34.4051,34.7236,34.3963,34.6174,35896.0
2020-02-26 12:30:00,39.11,39.15,39.0,39.13,30931.0,34.5997,34.6351,34.5024,34.6174,30931.0
2020-02-26 13:00:00,39.08,39.23,39.04,39.14,44677.0,34.5732,34.7059,34.5378,34.6263,44677.0
2020-02-26 13:30:00,39.17,39.58,39.17,39.52,113033.0,34.6528,35.0155,34.6528,34.9624,113033.0
2020-02-26 14:00:00,39.51,39.57,39.35,39.41,46365.0,34.9536,35.0067,34.812,34.8651,46365.0
2020-02-26 14:30:00,39.43,39.59,39.35,39.56,66733.0,34.8828,35.0244,34.812,34.9978,66733.0
2020-02-26 15:00:00,39.52,39.57,39.34,39.49,112175.0,34.9624,35.0067,34.8032,34.9359,112175.0
2020-02-26 15:30:00,39.49,39.54,39.43,39.51,130309.0,34.9359,34.9801,34.8828,34.9536,130309.0
2020-02-27 09:30:00,40.31,40.73,40.25,40.46,194043.0,35.6613,36.0329,35.6083,35.794,194043.0
2020-02-27 10:00:00,40.41,40.8,40.41,40.78,68274.0,35.7498,36.0948,35.7498,36.0771,68274.0
2020-02-27 10:30:00,40.77,40.96,40.28,40.28,149506.0,36.0683,36.2364,35.6348,35.6348,149506.0
2020-02-27 11:00:00,40.3,40.3,39.96,40.2,86725.0,35.6525,35.6525,35.3517,35.564,86725.0
2020-02-27 11:30:00,40.2,40.26,39.89,39.9,42603.0,35.564,35.6171,35.2898,35.2986,42603.0
2020-02-27 12:00:00,39.91,39.96,39.6,39.69,128803.0,35.3075,35.3517,35.0332,35.1128,128803.0
2020-02-27 12:30:00,39.71,39.71,39.4,39.66,106409.0,35.1305,35.1305,34.8563,35.0863,106409.0
2020-02-27 13:00:00,39.66,39.76,39.51,39.75,58579.0,35.0863,35.1748,34.9536,35.1659,58579.0
2020-02-27 13:30:00,39.75,40.15,39.69,40.12,75598.0,35.1659,35.5198,35.1128,35.4933,75598.0
2020-02-27 14:00:00,40.12,40.3,40.04,40.05,53632.0,35.4933,35.6525,35.4225,35.4313,53632.0
2020-02-27 14:30:00,40.08,40.25,40.03,40.24,22947.0,35.4579,35.6083,35.4136,35.5994,22947.0
2020-02-27 15:00:00,40.27,40.34,40.11,40.32,36758.0,35.626,35.6879,35.4844,35.6702,36758.0
2020-02-27 15:30:00,40.32,40.9,40.3,40.9,137384.0,35.6702,36.1833,35.6525,36.1833,137384.0
2020-02-28 09:30:00,42.08,42.21,41.26,42.01,592014.0,37.2272,37.3422,36.5018,37.1653,592014.0
2020-02-28 10:00:00,42.0,42.22,41.71,42.15,197214.0,37.1564,37.3511,36.8999,37.2891,197214.0
2020-02-28 10:30:00,42.15,42.21,41.73,41.89,140530.0,37.2891,37.3422,36.9176,37.0591,140530.0
2020-02-28 11:00:00,41.87,42.15,41.72,41.73,120872.0,37.0414,37.2891,36.9087,36.9176,120872.0
2020-02-28 11:30:00,41.72,41.77,41.2,41.65,147098.0,36.9087,36.953,36.4487,36.8468,147098.0
2020-02-28 12:00:00,41.67,41.86,41.5,41.5,132148.0,36.8645,37.0326,36.7141,36.7141,132148.0
2020-02-28 12:30:00,41.43,41.68,41.36,41.38,87106.0,36.6522,36.8733,36.5903,36.6079,87106.0
2020-02-28 13:00:00,41.38,41.71,41.35,41.68,87215.0,36.6079,36.8999,36.5814,36.8733,87215.0
2020-02-28 13:30:00,41.73,42.08,41.73,41.98,164587.0,36.9176,37.2272,36.9176,37.1388,164587.0
2020-02-28 14:00:00,42.01,42.21,41.93,42.06,97902.0,37.1653,37.3422,37.0945,37.2095,97902.0
2020-02-28 14:30:00,42.05,42.06,41.64,41.9,146039.0,37.2007,37.2095,36.838,37.068,146039.0
2020-02-28 15:00:00,41.88,42.22,41.84,42.22,232508.0,37.0503,37.3511,37.0149,37.3511,232508.0
2020-02-28 15:30:00,42.25,42.32,41.46,41.46,164199.0,37.3776,37.4395,36.6787,36.6787,164199.0
2020-03-02 09:30:00,41.24,41.71,41.21,41.56,237378.0,36.4841,36.8999,36.4575,36.7672,237378.0
2020-03-02 10:00:00,41.66,41.94,41.62,41.72,187392.0,36.8557,37.1034,36.8203,36.9087,187392.0
2020-03-02 10:30:00,41.65,41.83,41.13,41.26,212215.0,36.8468,37.006,36.3868,36.5018,212215.0
2020-03-02 11:00:00,41.29,41.39,41.01,41.08,54409.0,36.5283,36.6168,36.2806,36.3425,54409.0
2020-03-02 11:30:00,41.06,41.17,40.81,40.87,118966.0,36.3248,36.4222,36.1037,36.1568,118966.0
2020-03-02 12:00:00,40.84,41.13,40.83,41.07,31304.0,36.1302,36.3868,36.1214,36.3337,31304.0
2020-03-02 12:30:00,41.05,41.05,40.79,40.79,48121.0,36.316,36.316,36.086,36.086,48121.0
2020-03-02 13:00:00,40.79,41.16,40.78,41.14,63362.0,36.086,36.4133,36.0771,36.3956,63362.0
2020-03-02 13:30:00,41.1,41.18,40.91,40.93,86496.0,36.3602,36.431,36.1921,36.2098,86496.0
2020-03-02 14:00:00,40.93,41.02,40.81,41.02,205489.0,36.2098,36.2895,36.1037,36.2895,205489.0
2020-03-02 14:30:00,41.0,41.32,40.98,41.25,85956.0,36.2718,36.5549,36.2541,36.4929,85956.0
2020-03-02 15:00:00,41.26,41.26,40.87,40.88,57463.0,36.5018,36.5018,36.1568,36.1656,57463.0
2020-03-02 15:30:00,40.88,40.89,40.3,40.3,343443.0,36.1656,36.1745,35.6525,35.6525,343443.0
2020-03-03 09:30:00,40.3,40.66,40.3,40.51,167746.0,35.6525,35.971,35.6525,35.8383,167746.0
2020-03-03 10:00:00,40.51,40.51,39.52,40.15,274732.0,35.8383,35.8383,34.9624,35.5198,274732.0
2020-03-03 10:30:00,40.15,40.24,39.92,40.01,151649.0,35.5198,35.5994,35.3163,35.3959,151649.0
2020-03-03 11:00:00,40.02,40.87,40.01,40.81,144774.0,35.4048,36.1568,35.3959,36.1037,144774.0
2020-03-03 11:30:00,40.83,40.85,40.41,40.44,73750.0,36.1214,36.1391,35.7498,35.7763,73750.0
2020-03-03 12:00:00,40.45,40.6,40.32,40.57,45027.0,35.7852,35.9179,35.6702,35.8914,45027.0
2020-03-03 12:30:00,40.56,40.72,40.45,40.68,55004.0,35.8825,36.0241,35.7852,35.9887,55004.0
2020-03-03 13:00:00,40.71,41.12,40.71,41.02,95694.0,36.0152,36.3779,36.0152,36.2895,95694.0
2020-03-03 13:30:00,41.04,41.32,40.87,41.31,83677.0,36.3072,36.5549,36.1568,36.546,83677.0
2020-03-03 14:00:00,41.27,41.59,41.22,41.23,303847.0,36.5106,36.7937,36.4664,36.4752,303847.0
2020-03-03 14:30:00,41.26,41.45,41.06,41.07,71787.0,36.5018,36.6699,36.3248,36.3337,71787.0
2020-03-03 15:00:00,41.06,41.14,40.79,40.79,86826.0,36.3248,36.3956,36.086,36.086,86826.0
2020-03-03 15:30:00,40.81,41.29,40.81,41.16,266835.0,36.1037,36.5283,36.1037,36.4133,266835.0
2020-03-04 09:30:00,40.52,40.9,40.38,40.81,87792.0,35.8471,36.1833,35.7233,36.1037,87792.0
2020-03-04 10:00:00,40.76,40.97,40.45,40.52,96823.0,36.0594,36.2452,35.7852,35.8471,96823.0
2020-03-04 10:30:00,40.55,40.99,40.55,40.96,86758.0,35.8737,36.2629,35.8737,36.2364,86758.0
2020-03-04 11:00:00,40.96,41.02,40.8,40.86,33535.0,36.2364,36.2895,36.0948,36.1479,33535.0
2020-03-04 11:30:00,40.81,40.99,40.79,40.88,50215.0,36.1037,36.2629,36.086,36.1656,50215.0
2020-03-04 12:00:00,40.89,40.92,40.67,40.67,51813.0,36.1745,36.201,35.9798,35.9798,51813.0
2020-03-04 12:30:00,40.64,40.73,40.46,40.46,24566.0,35.9533,36.0329,35.794,35.794,24566.0
2020-03-04 13:00:00,40.44,40.49,40.25,40.26,25259.0,35.7763,35.8206,35.6083,35.6171,25259.0
2020-03-04 13:30:00,40.27,40.31,40.19,40.28,47032.0,35.626,35.6613,35.5552,35.6348,47032.0
2020-03-04 14:00:00,40.25,40.39,40.16,40.18,25860.0,35.6083,35.7321,35.5286,35.5463,25860.0
2020-03-04 14:30:00,40.15,40.3,40.15,40.2,71418.0,35.5198,35.6525,35.5198,35.564,71418.0
2020-03-04 15:00:00,40.22,40.26,40.03,40.06,69476.0,35.5817,35.6171,35.4136,35.4402,69476.0
2020-03-04 15:30:00,40.02,40.17,39.93,39.99,127621.0,35.4048,35.5375,35.3252,35.3782,127621.0
2020-03-05 09:30:00,40.9,41.04,40.63,41.01,177059.0,36.1833,36.3072,35.9444,36.2806,177059.0
2020-03-05 10:00:00,40.96,41.03,40.66,40.87,70881.0,36.2364,36.2983,35.971,36.1568,70881.0
2020-03-05 10:30:00,40.9,41.07,40.86,41.03,76779.0,36.1833,36.3337,36.1479,36.2983,76779.0
2020-03-05 11:00:00,41.02,41.03,40.66,40.69,61355.0,36.2895,36.2983,35.971,35.9975,61355.0
2020-03-05 11:30:00,40.68,41.0,40.64,40.98,64771.0,35.9887,36.2718,35.9533,36.2541,64771.0
2020-03-05 12:00:00,40.95,41.18,40.92,41.12,16584.0,36.2275,36.431,36.201,36.3779,16584.0
2020-03-05 12:30:00,41.12,41.46,41.07,41.37,46854.0,36.3779,36.6787,36.3337,36.5991,46854.0
2020-03-05 13:00:00,41.37,41.48,41.25,41.25,105687.0,36.5991,36.6964,36.4929,36.4929,105687.0
2020-03-05 13:30:00,41.24,41.39,41.16,41.32,76493.0,36.4841,36.6168,36.4133,36.5549,76493.0
2020-03-05 14:00:00,41.33,41.62,41.32,41.56,42335.0,36.5637,36.8203,36.5549,36.7672,42335.0
2020-03-05 14:30:00,41.55,41.6,41.45,41.5,52738.0,36.7583,36.8026,36.6699,36.7141,52738.0
2020-03-05 15:00:00,41.55,41.76,41.52,41.67,75514.0,36.7583,36.9441,36.7318,36.8645,75514.0
2020-03-05 15:30:00,41.71,41.71,41.28,41.29,49313.0,36.8999,36.8999,36.5195,36.5283,49313.0
2020-03-06 09:30:00,42.59,42.64,42.14,42.26,186792.0,37.6784,37.7226,37.2803,37.3865,186792.0
2020-03-06 10:00:00,42.19,42.39,41.84,41.87,108884.0,37.3245,37.5015,37.0149,37.0414,108884.0
2020-03-06 10:30:00,41.85,42.02,41.68,41.71,66539.0,37.0237,37.1741,36.8733,36.8999,66539.0
2020-03-06 11:00:00,41.7,42.23,41.68,42.21,65091.0,36.891,37.3599,36.8733,37.3422,65091.0
2020-03-06 11:30:00,42.12,42.38,42.12,42.22,103274.0,37.2626,37.4926,37.2626,37.3511,103274.0
2020-03-06 12:00:00,42.16,42.46,42.16,42.41,47171.0,37.298,37.5634,37.298,37.5192,47171.0
2020-03-06 12:30:00,42.43,42.43,42.09,42.36,48169.0,37.5369,37.5369,37.2361,37.4749,48169.0
2020-03-06 13:00:00,42.39,42.41,42.22,42.4,20992.0,37.5015,37.5192,37.3511,37.5103,20992.0
2020-03-06 13:30:00,42.34,42.66,42.29,42.66,49155.0,37.4572,37.7403,37.413,37.7403,49155.0
2020-03-06 14:00:00,42.63,42.77,42.62,42.7,78824.0,37.7138,37.8376,37.7049,37.7757,78824.0
2020-03-06 14:30:00,42.73,43.03,42.69,43.01,127390.0,37.8023,38.0677,37.7669,38.05,127390.0
2020-03-06 15:00:00,43.01,43.07,42.7,42.81,86342.0,38.05,38.103,37.7757,37.873,86342.0
2020-03-06 15:30:00,42.86,42.86,42.03,42.12,296783.0,37.9173,37.9173,37.183,37.2626,296783.0
2020-03-09 09:30:00,45.3,45.4,44.0,44.88,140087.0,40.0759,40.1643,38.9258,39.7043,140087.0
2020-03-09 10:00:00,44.75,45.26,42.8,44.99,359306.0,39.5893,40.0405,37.8642,39.8016,359306.0
2020-03-09 10:30:00,44.95,45.39,44.9,45.37,254890.0,39.7662,40.1555,39.722,40.1378,254890.0
2020-03-09 11:00:00,45.4,45.44,44.83,44.86,184019.0,40.1643,40.1997,39.6601,39.6866,184019.0
2020-03-09 11:30:00,44.96,44.99,44.55,44.69,216105.0,39.7751,39.8016,39.4124,39.5362,216105.0
2020-03-09 12:00:00,44.7,45.01,44.51,44.97,47197.0,39.5451,39.8193,39.377,39.7839,47197.0
2020-03-09 12:30:00,45.0,45.25,44.97,45.15,49035.0,39.8105,40.0316,39.7839,39.9432,49035.0
2020-03-09 13:00:00,45.17,45.38,45.09,45.37,55385.0,39.9609,40.1467,39.8901,40.1378,55385.0
2020-03-09 13:30:00,45.4,45.87,45.38,45.84,67143.0,40.1643,40.5801,40.1467,40.5536,67143.0
2020-03-09 14:00:00,45.84,46.13,45.78,46.13,117582.0,40.5536,40.8102,40.5005,40.8102,117582.0
2020-03-09 14:30:00,46.15,46.2,45.79,45.87,70192.0,40.8279,40.8721,40.5094,40.5801,70192.0
2020-03-09 15:00:00,45.92,45.99,45.6,45.61,229263.0,40.6244,40.6863,40.3413,40.3501,229263.0
2020-03-09 15:30:00,45.7,46.22,45.64,46.22,111590.0,40.4297,40.8898,40.3767,40.8898,111590.0
2020-03-10 09:30:00,44.69,45.6,44.69,45.28,255088.0,39.5362,40.3413,39.5362,40.0582,255088.0
2020-03-10 10:00:00,45.24,45.33,44.7,45.27,123062.0,40.0228,40.1024,39.5451,40.0493,123062.0
2020-03-10 10:30:00,45.27,45.9,45.27,45.85,71381.0,40.0493,40.6067,40.0493,40.5625,71381.0
2020-03-10 11:00:00,45.85,46.72,45.71,46.71,288147.0,40.5625,41.3321,40.4386,41.3233,288147.0
2020-03-10 11:30:00,46.71,47.06,46.44,46.71,154024.0,41.3233,41.6329,41.0844,41.3233,154024.0
2020-03-10 12:00:00,46.69,46.69,46.04,46.35,110366.0,41.3056,41.3056,40.7305,41.0048,110366.0
2020-03-10 12:30:00,46.35,46.57,46.03,46.17,51755.0,41.0048,41.1994,40.7217,40.8455,51755.0
2020-03-10 13:00:00,46.2,46.38,45.92,46.08,120283.0,40.8721,41.0313,40.6244,40.7659,120283.0
2020-03-10 13:30:00,46.07,46.64,45.94,46.62,145759.0,40.7571,41.2613,40.6421,41.2437,145759.0
2020-03-10 14:00:00,46.59,46.8,46.08,46.12,107370.0,41.2171,41.4029,40.7659,40.8013,107370.0
2020-03-10 14:30:00,46.15,46.18,45.32,45.46,90421.0,40.8279,40.8544,40.0936,40.2174,90421.0
2020-03-10 15:00:00,45.29,45.41,44.97,45.27,175733.0,40.067,40.1732,39.7839,40.0493,175733.0
2020-03-10 15:30:00,45.26,45.44,44.84,44.9,205094.0,40.0405,40.1997,39.6689,39.722,205094.0
2020-03-11 09:30:00,46.0,46.58,45.53,46.3,307760.0,40.6952,41.2083,40.2794,40.9606,307760.0
2020-03-11 10:00:00,46.3,46.51,46.0,46.49,53163.0,40.9606,41.1463,40.6952,41.1286,53163.0
2020-03-11 10:30:00,46.54,46.7,46.3,46.5,84322.0,41.1729,41.3144,40.9606,41.1375,84322.0
2020-03-11 11:00:00,46.57,47.3,46.47,47.16,92351.0,41.1994,41.8452,41.111,41.7214,92351.0
2020-03-11 11:30:00,47.17,47.23,46.84,46.91,438504.0,41.7302,41.7833,41.4383,41.5002,438504.0
2020-03-11 12:00:00,46.93,47.0,46.41,46.75,475881.0,41.5179,41.5798,41.0579,41.3587,475881.0
2020-03-11 12:30:00,46.77,47.2,46.73,47.05,109248.0,41.3764,41.7568,41.341,41.6241,109248.0
2020-03-11 13:00:00,47.08,47.31,47.0,47.01,143338.0,41.6506,41.8541,41.5798,41.5887,143338.0
2020-03-11 13:30:00,47.02,47.25,46.94,47.11,105739.0,41.5975,41.801,41.5267,41.6771,105739.0
2020-03-11 14:00:00,47.14,47.49,47.1,47.46,118820.0,41.7037,42.0133,41.6683,41.9868,118820.0
2020-03-11 14:30:00,47.44,47.62,47.21,47.58,142628.0,41.9691,42.1283,41.7656,42.0929,142628.0
2020-03-11 15:00:00,47.56,48.2,47.52,47.99,194681.0,42.0752,42.6414,42.0399,42.4557,194681.0
2020-03-11 15:30:00,48.02,48.06,47.4,47.62,278676.0,42.4822,42.5176,41.9337,42.1283,278676.0
2020-03-12 09:30:00,51.25,52.87,51.1,51.19,420313.0,45.3397,46.7729,45.207,45.2866,420313.0
2020-03-12 10:00:00,51.19,52.37,51.17,51.76,459393.0,45.2866,46.3305,45.2689,45.7909,459393.0
2020-03-12 10:30:00,51.74,51.92,50.96,51.21,268519.0,45.7732,45.9324,45.0832,45.3043,268519.0
2020-03-12 11:00:00,51.29,52.19,51.29,52.12,102202.0,45.3751,46.1713,45.3751,46.1094,102202.0
2020-03-12 11:30:00,52.1,52.67,51.94,52.51,176319.0,46.0917,46.5959,45.9501,46.4544,176319.0
2020-03-12 12:00:00,52.49,52.94,52.09,52.11,243697.0,46.4367,46.8348,46.0828,46.1005,243697.0
2020-03-12 12:30:00,52.21,52.66,50.79,50.82,204247.0,46.189,46.5871,44.9328,44.9593,204247.0
2020-03-12 13:00:00,51.01,51.89,49.92,51.63,471448.0,45.1274,45.9059,44.1631,45.6759,471448.0
2020-03-12 13:30:00,51.74,52.48,51.53,51.78,178101.0,45.7732,46.4279,45.5874,45.8086,178101.0
2020-03-12 14:00:00,51.77,52.35,51.64,52.33,160127.0,45.7997,46.3129,45.6847,46.2952,160127.0
2020-03-12 14:30:00,52.36,52.56,51.96,52.5,103916.0,46.3217,46.4986,45.9678,46.4456,103916.0
2020-03-12 15:00:00,52.5,52.85,52.21,52.83,103030.0,46.4456,46.7552,46.189,46.7375,103030.0
2020-03-12 15:30:00,52.82,53.31,52.3,53.1,817702.0,46.7287,47.1621,46.2686,46.9764,817702.0
2020-03-13 09:30:00,49.95,52.24,49.3,51.65,316090.0,44.1896,46.2155,43.6146,45.6936,316090.0
2020-03-13 10:00:00,51.69,51.88,50.22,50.68,366193.0,45.729,45.8971,44.4285,44.8354,366193.0
2020-03-13 10:30:00,50.65,52.14,50.23,52.08,120145.0,44.8089,46.1271,44.4373,46.074,120145.0
2020-03-13 11:00:00,52.06,52.65,51.72,52.65,90289.0,46.0563,46.5783,45.7555,46.5783,90289.0
2020-03-13 11:30:00,52.71,54.02,52.69,53.11,135700.0,46.6313,47.7903,46.6136,46.9852,135700.0
2020-03-13 12:00:00,53.03,53.91,52.78,52.92,143642.0,46.9144,47.6929,46.6933,46.8171,143642.0
2020-03-13 12:30:00,52.79,52.79,51.31,51.84,113381.0,46.7021,46.7021,45.3928,45.8617,113381.0
2020-03-13 13:00:00,51.8,51.92,51.12,51.26,111826.0,45.8263,45.9324,45.2247,45.3486,111826.0
2020-03-13 13:30:00,51.26,51.54,50.9,51.05,102555.0,45.3486,45.5963,45.0301,45.1628,102555.0
2020-03-13 14:00:00,51.12,51.7,51.1,51.65,42695.0,45.2247,45.7378,45.207,45.6936,42695.0
2020-03-13 14:30:00,51.82,52.0,51.38,51.52,134078.0,45.844,46.0032,45.4547,45.5786,134078.0
2020-03-13 15:00:00,51.52,51.85,51.19,51.42,66606.0,45.5786,45.8705,45.2866,45.4901,66606.0
2020-03-13 15:30:00,51.36,52.46,49.16,49.16,681446.0,45.437,46.4102,43.4907,43.4907,681446.0
2020-03-16 09:30:00,54.54,55.67,53.72,54.53,254490.0,48.2503,49.25,47.5249,48.2414,254490.0
2020-03-16 10:00:00,54.89,55.71,53.51,54.2,206192.0,48.5599,49.2854,47.3391,47.9495,206192.0
2020-03-16 10:30:00,54.14,54.2,52.65,53.58,427882.0,47.8964,47.9495,46.5783,47.401,427882.0
2020-03-16 11:00:00,53.59,54.1,52.62,52.73,169337.0,47.4099,47.861,46.5517,46.649,169337.0
2020-03-16 11:30:00,52.69,53.75,52.56,53.38,189187.0,46.6136,47.5514,46.4986,47.2241,189187.0
2020-03-16 12:00:00,53.33,54.02,53.08,53.87,70968.0,47.1798,47.7903,46.9587,47.6576,70968.0
2020-03-16 12:30:00,53.84,54.56,53.66,54.19,104583.0,47.631,48.268,47.4718,47.9407,104583.0
2020-03-16 13:00:00,54.42,54.47,53.95,54.27,63949.0,48.1441,48.1884,47.7283,48.0114,63949.0
2020-03-16 13:30:00,54.33,54.83,54.28,54.45,102884.0,48.0645,48.5069,48.0203,48.1707,102884.0
2020-03-16 14:00:00,54.5,55.1,54.44,54.56,43493.0,48.2149,48.7457,48.1618,48.268,43493.0
2020-03-16 14:30:00,54.7,54.71,53.85,53.96,126284.0,48.3918,48.4007,47.6399,47.7372,126284.0
2020-03-16 15:00:00,54.01,54.64,53.82,54.45,131948.0,47.7814,48.3388,47.6133,48.1707,131948.0
2020-03-16 15:30:00,54.63,58.02,54.58,56.33,838409.0,48.3299,51.329,48.2857,49.8339,838409.0
2020-03-17 09:30:00,54.76,57.24,53.5,56.92,737893.0,48.4449,50.6389,47.3302,50.3558,737893.0
2020-03-17 10:00:00,56.87,57.14,55.15,55.33,281927.0,50.3116,50.5505,48.7899,48.9492,281927.0
2020-03-17 10:30:00,55.44,56.64,55.15,55.97,134508.0,49.0465,50.1081,48.7899,49.5154,134508.0
2020-03-17 11:00:00,56.04,56.15,54.0,54.3,187747.0,49.5773,49.6746,47.7726,48.038,187747.0
2020-03-17 11:30:00,54.42,54.79,53.2,53.23,115095.0,48.1441,48.4715,47.0648,47.0914,115095.0
2020-03-17 12:00:00,53.27,53.46,51.87,53.29,227194.0,47.1268,47.2948,45.8882,47.1444,227194.0
2020-03-17 12:30:00,53.22,54.5,53.01,54.15,137858.0,47.0825,48.2149,46.8967,47.9053,137858.0
2020-03-17 13:00:00,54.17,55.16,53.8,54.73,115734.0,47.923,48.7988,47.5956,48.4184,115734.0
2020-03-17 13:30:00,54.81,55.02,53.82,53.95,71889.0,48.4892,48.6749,47.6133,47.7283,71889.0
2020-03-17 14:00:00,53.9,54.15,52.83,52.83,145489.0,47.6841,47.9053,46.7375,46.7375,145489.0
2020-03-17 14:30:00,52.73,53.75,52.5,53.4,130040.0,46.649,47.5514,46.4456,47.2418,130040.0
2020-03-17 15:00:00,53.4,54.28,53.33,53.88,114860.0,47.2418,48.0203,47.1798,47.6664,114860.0
2020-03-17 15:30:00,53.81,54.01,52.07,52.89,249449.0,47.6045,47.7814,46.0651,46.7906,249449.0
2020-03-18 09:30:00,55.52,56.15,54.0,54.79,444007.0,49.1173,49.6746,47.7726,48.4715,444007.0
2020-03-18 10:00:00,54.82,55.48,53.73,55.01,232444.0,48.498,49.0819,47.5337,48.6661,232444.0
2020-03-18 10:30:00,55.02,55.66,54.51,55.54,80655.0,48.6749,49.2411,48.2238,49.135,80655.0
2020-03-18 11:00:00,55.66,56.58,55.24,55.86,192981.0,49.2411,50.055,48.8696,49.4181,192981.0
2020-03-18 11:30:00,55.8,56.28,55.13,55.21,114741.0,49.365,49.7896,48.7723,48.843,114741.0
2020-03-18 12:00:00,55.27,56.36,55.19,56.04,113373.0,48.8961,49.8604,48.8253,49.5773,113373.0
2020-03-18 12:30:00,55.84,57.12,55.81,57.12,46516.0,49.4004,50.5328,49.3738,50.5328,46516.0
2020-03-18 13:00:00,57.42,57.73,56.52,57.73,69087.0,50.7982,51.0724,50.002,51.0724,69087.0
2020-03-18 13:30:00,57.78,58.2,57.01,57.77,67426.0,51.1167,51.4882,50.4354,51.1078,67426.0
2020-03-18 14:00:00,57.65,58.55,57.45,58.12,80619.0,51.0016,51.7979,50.8247,51.4174,80619.0
2020-03-18 14:30:00,58.2,58.39,56.72,56.94,86698.0,51.4882,51.6563,50.1789,50.3735,86698.0
2020-03-18 15:00:00,56.78,58.14,56.72,58.05,132433.0,50.232,51.4351,50.1789,51.3555,132433.0
2020-03-18 15:30:00,58.12,58.5,56.37,56.5,551784.0,51.4174,51.7536,49.8693,49.9843,551784.0
2020-03-19 09:30:00,57.21,59.19,56.59,56.64,275635.0,50.6124,52.364,50.0639,50.1081,275635.0
2020-03-19 10:00:00,56.55,56.9,54.34,55.29,251042.0,50.0285,50.3381,48.0734,48.9138,251042.0
2020-03-19 10:30:00,55.22,56.43,54.9,55.63,121902.0,48.8519,49.9223,48.5688,49.2146,121902.0
2020-03-19 11:00:00,56.01,56.19,54.08,54.14,98578.0,49.5508,49.71,47.8433,47.8964,98578.0
2020-03-19 11:30:00,54.2,55.11,54.1,55.11,66079.0,47.9495,48.7546,47.861,48.7546,66079.0
2020-03-19 12:00:00,55.12,56.55,55.12,55.85,145749.0,48.7634,50.0285,48.7634,49.4092,145749.0
2020-03-19 12:30:00,55.81,56.28,54.44,55.0,85258.0,49.3738,49.7896,48.1618,48.6572,85258.0
2020-03-19 13:00:00,54.83,55.21,54.54,55.0,56881.0,48.5069,48.843,48.2503,48.6572,56881.0
2020-03-19 13:30:00,55.06,55.33,53.7,54.47,88895.0,48.7103,48.9492,47.5072,48.1884,88895.0
2020-03-19 14:00:00,54.38,54.63,53.66,53.96,124472.0,48.1087,48.3299,47.4718,47.7372,124472.0
2020-03-19 14:30:00,53.96,53.96,52.99,53.42,272316.0,47.7372,47.7372,46.879,47.2595,272316.0
2020-03-19 15:00:00,53.49,54.44,53.0,53.1,288873.0,47.3214,48.1618,46.8879,46.9764,288873.0
2020-03-19 15:30:00,53.01,54.38,52.78,54.32,249104.0,46.8967,48.1087,46.6933,48.0557,249104.0
2020-03-20 09:30:00,53.03,54.28,52.2,53.64,489956.0,46.9144,48.0203,46.1802,47.4541,489956.0
2020-03-20 10:00:00,53.63,53.85,52.49,52.75,146430.0,47.4452,47.6399,46.4367,46.6667,146430.0
2020-03-20 10:30:00,52.65,53.02,51.96,52.02,269792.0,46.5783,46.9056,45.9678,46.0209,269792.0
2020-03-20 11:00:00,51.98,54.04,51.86,53.51,161053.0,45.9855,47.808,45.8794,47.3391,161053.0
2020-03-20 11:30:00,53.6,53.72,52.98,53.51,128413.0,47.4187,47.5249,46.8702,47.3391,128413.0
2020-03-20 12:00:00,53.56,55.13,53.39,54.79,137640.0,47.3833,48.7723,47.2329,48.4715,137640.0
2020-03-20 12:30:00,54.82,54.82,53.41,53.83,58715.0,48.498,48.498,47.2506,47.6222,58715.0
2020-03-20 13:00:00,53.82,53.82,53.18,53.33,79547.0,47.6133,47.6133,47.0471,47.1798,79547.0
2020-03-20 13:30:00,53.16,53.8,53.01,53.51,34613.0,47.0294,47.5956,46.8967,47.3391,34613.0
2020-03-20 14:00:00,53.4,54.76,53.31,54.7,121536.0,47.2418,48.4449,47.1621,48.3918,121536.0
2020-03-20 14:30:00,54.39,55.51,54.37,55.33,93610.0,48.1176,49.1084,48.0999,48.9492,93610.0
2020-03-20 15:00:00,55.33,56.04,54.78,54.78,103291.0,48.9492,49.5773,48.4626,48.4626,103291.0
2020-03-20 15:30:00,54.75,55.88,54.68,55.66,269684.0,48.4361,49.4358,48.3742,49.2411,269684.0
2020-03-23 09:30:00,55.19,57.56,55.19,55.25,444084.0,48.8253,50.922,48.8253,48.8784,444084.0
2020-03-23 10:00:00,55.3,56.27,55.15,55.48,571820.0,48.9227,49.7808,48.7899,49.0819,571820.0
2020-03-23 10:30:00,55.7,56.8,55.37,56.55,176737.0,49.2765,50.2497,48.9846,50.0285,176737.0
2020-03-23 11:00:00,56.45,57.82,56.27,57.74,73526.0,49.94,51.152,49.7808,51.0813,73526.0
2020-03-23 11:30:00,57.79,58.53,57.35,57.68,142407.0,51.1255,51.7802,50.7362,51.0282,142407.0
2020-03-23 12:00:00,57.59,58.03,56.63,57.0,148214.0,50.9486,51.3378,50.0993,50.4266,148214.0
2020-03-23 12:30:00,56.96,57.42,55.54,55.96,105037.0,50.3912,50.7982,49.135,49.5065,105037.0
2020-03-23 13:00:00,55.88,56.56,55.48,56.56,51716.0,49.4358,50.0373,49.0819,50.0373,51716.0
2020-03-23 13:30:00,56.73,57.37,55.74,56.83,64951.0,50.1877,50.7539,49.3119,50.2762,64951.0
2020-03-23 14:00:00,56.88,57.44,55.9,55.9,44561.0,50.3204,50.8159,49.4535,49.4535,44561.0
2020-03-23 14:30:00,55.93,56.59,55.5,56.46,40930.0,49.48,50.0639,49.0996,49.9489,40930.0
2020-03-23 15:00:00,56.4,57.29,56.17,57.09,60660.0,49.8958,50.6832,49.6923,50.5062,60660.0
2020-03-23 15:30:00,57.16,57.62,55.81,56.4,171568.0,50.5682,50.9751,49.3738,49.8958,171568.0
2020-03-24 09:30:00,53.11,53.67,51.65,53.04,421664.0,46.9852,47.4806,45.6936,46.9233,421664.0
2020-03-24 10:00:00,52.96,53.4,52.01,52.23,275110.0,46.8525,47.2418,46.0121,46.2067,275110.0
2020-03-24 10:30:00,52.25,53.18,52.14,52.88,132389.0,46.2244,47.0471,46.1271,46.7817,132389.0
2020-03-24 11:00:00,52.68,53.26,52.19,52.55,78521.0,46.6048,47.1179,46.1713,46.4898,78521.0
2020-03-24 11:30:00,52.47,52.77,51.85,51.85,36296.0,46.419,46.6844,45.8705,45.8705,36296.0
2020-03-24 12:00:00,51.87,52.12,51.71,51.71,21810.0,45.8882,46.1094,45.7467,45.7467,21810.0
2020-03-24 12:30:00,51.7,52.72,51.55,52.72,115912.0,45.7378,46.6402,45.6051,46.6402,115912.0
2020-03-24 13:00:00,52.69,53.43,52.38,52.8,102502.0,46.6136,47.2683,46.3394,46.711,102502.0
2020-03-24 13:30:00,52.77,53.18,52.23,53.04,39662.0,46.6844,47.0471,46.2067,46.9233,39662.0
2020-03-24 14:00:00,53.15,53.86,52.63,52.67,90056.0,47.0206,47.6487,46.5606,46.5959,90056.0
2020-03-24 14:30:00,52.92,52.99,51.89,51.89,41482.0,46.8171,46.879,45.9059,45.9059,41482.0
2020-03-24 15:00:00,51.87,52.22,51.76,51.81,39257.0,45.8882,46.1978,45.7909,45.8351,39257.0
2020-03-24 15:30:00,51.76,52.28,51.07,51.15,195918.0,45.7909,46.2509,45.1805,45.2512,195918.0
2020-03-25 09:30:00,50.76,51.77,49.58,51.39,336980.0,44.9507,45.8451,43.9057,45.5086,336980.0
2020-03-25 10:00:00,51.44,52.32,51.16,51.83,454260.0,45.5529,46.3322,45.3049,45.8982,454260.0
2020-03-25 10:30:00,51.71,52.0,51.09,51.11,108627.0,45.792,46.0488,45.2429,45.2606,108627.0
2020-03-25 11:00:00,51.18,51.42,50.76,50.94,130128.0,45.3226,45.5352,44.9507,45.1101,130128.0
2020-03-25 11:30:00,51.03,51.24,50.69,50.82,45510.0,45.1898,45.3758,44.8887,45.0038,45510.0
2020-03-25 12:00:00,50.86,50.86,49.75,49.79,81486.0,45.0393,45.0393,44.0563,44.0917,81486.0
2020-03-25 12:30:00,50.0,50.16,49.4,49.82,89310.0,44.2777,44.4194,43.7463,44.1183,89310.0
2020-03-25 13:00:00,49.82,49.82,48.9,49.12,87179.0,44.1183,44.1183,43.3036,43.4984,87179.0
2020-03-25 13:30:00,49.14,49.54,48.62,49.42,162765.0,43.5161,43.8703,43.0556,43.7641,162765.0
2020-03-25 14:00:00,49.4,50.1,49.23,49.57,35573.0,43.7463,44.3662,43.5958,43.8969,35573.0
2020-03-25 14:30:00,49.67,50.09,49.11,49.25,170456.0,43.9854,44.3574,43.4895,43.6135,170456.0
2020-03-25 15:00:00,49.24,49.48,48.96,49.3,116899.0,43.6047,43.8172,43.3567,43.6578,116899.0
2020-03-25 15:30:00,49.22,50.61,49.04,50.38,176059.0,43.5869,44.8179,43.4275,44.6142,176059.0
2020-03-26 09:30:00,49.84,49.89,48.49,48.55,171209.0,44.136,44.1803,42.9405,42.9936,171209.0
2020-03-26 10:00:00,48.5,48.79,47.63,48.21,430733.0,42.9494,43.2062,42.1789,42.6925,430733.0
2020-03-26 10:30:00,48.19,48.5,47.72,47.91,103906.0,42.6748,42.9494,42.2586,42.4269,103906.0
2020-03-26 11:00:00,48.12,48.25,47.25,47.25,62034.0,42.6128,42.728,41.8424,41.8424,62034.0
2020-03-26 11:30:00,47.3,47.95,47.06,47.37,96396.0,41.8867,42.4623,41.6742,41.9487,96396.0
2020-03-26 12:00:00,47.37,48.09,47.23,47.59,43257.0,41.9487,42.5863,41.8247,42.1435,43257.0
2020-03-26 12:30:00,47.64,47.82,47.43,47.49,35533.0,42.1878,42.3472,42.0018,42.0549,35533.0
2020-03-26 13:00:00,47.51,48.16,47.29,48.15,101334.0,42.0727,42.6483,41.8778,42.6394,101334.0
2020-03-26 13:30:00,48.16,48.56,47.89,48.23,119522.0,42.6483,43.0025,42.4092,42.7103,119522.0
2020-03-26 14:00:00,48.2,48.7,48.07,48.39,107314.0,42.6837,43.1265,42.5686,42.8519,107314.0
2020-03-26 14:30:00,48.3,48.3,47.69,47.84,134330.0,42.7722,42.7722,42.2321,42.3649,134330.0
2020-03-26 15:00:00,47.84,48.08,47.65,47.65,69778.0,42.3649,42.5774,42.1966,42.1966,69778.0
2020-03-26 15:30:00,47.64,48.32,47.11,47.4,258037.0,42.1878,42.79,41.7184,41.9752,258037.0
2020-03-27 09:30:00,49.15,49.73,48.67,49.12,490441.0,43.525,44.0386,43.0999,43.4984,490441.0
2020-03-27 10:00:00,49.32,49.38,48.89,49.08,110847.0,43.6755,43.7286,43.2947,43.463,110847.0
2020-03-27 10:30:00,49.1,49.45,49.0,49.07,239290.0,43.4807,43.7906,43.3921,43.4541,239290.0
2020-03-27 11:00:00,48.98,49.13,48.54,48.94,77823.0,43.3744,43.5072,42.9848,43.339,77823.0
2020-03-27 11:30:00,48.93,49.33,48.82,49.21,65657.0,43.3301,43.6844,43.2327,43.5781,65657.0
2020-03-27 12:00:00,49.2,49.33,48.88,48.97,92500.0,43.5692,43.6844,43.2859,43.3656,92500.0
2020-03-27 12:30:00,49.03,49.05,48.58,48.68,83843.0,43.4187,43.4364,43.0202,43.1087,83843.0
2020-03-27 13:00:00,48.71,48.88,48.29,48.83,84318.0,43.1353,43.2859,42.7634,43.2416,84318.0
2020-03-27 13:30:00,48.71,48.71,48.02,48.4,66992.0,43.1353,43.1353,42.5243,42.8608,66992.0
2020-03-27 14:00:00,48.41,48.64,48.35,48.42,67695.0,42.8697,43.0733,42.8165,42.8785,67695.0
2020-03-27 14:30:00,48.42,48.71,48.26,48.26,52075.0,42.8785,43.1353,42.7368,42.7368,52075.0
2020-03-27 15:00:00,48.27,48.36,47.71,47.92,63758.0,42.7457,42.8254,42.2498,42.4357,63758.0
2020-03-27 15:30:00,47.93,49.25,47.92,49.11,193333.0,42.4446,43.6135,42.4357,43.4895,193333.0
2020-03-30 09:30:00,48.7,49.8,48.53,49.39,518124.0,43.1265,44.1006,42.9759,43.7375,518124.0
2020-03-30 10:00:00,49.22,49.55,48.76,48.97,196145.0,43.5869,43.8792,43.1796,43.3656,196145.0
2020-03-30 10:30:00,48.94,48.99,48.54,48.99,233856.0,43.339,43.3833,42.9848,43.3833,233856.0
2020-03-30 11:00:00,48.97,48.97,48.31,48.42,93009.0,43.3656,43.3656,42.7811,42.8785,93009.0
2020-03-30 11:30:00,48.41,48.61,48.29,48.3,55299.0,42.8697,43.0468,42.7634,42.7722,55299.0
2020-03-30 12:00:00,48.31,48.61,48.11,48.11,80051.0,42.7811,43.0468,42.604,42.604,80051.0
2020-03-30 12:30:00,48.12,48.51,48.12,48.39,38997.0,42.6128,42.9582,42.6128,42.8519,38997.0
2020-03-30 13:00:00,48.42,48.69,48.33,48.33,56714.0,42.8785,43.1176,42.7988,42.7988,56714.0
2020-03-30 13:30:00,48.37,48.8,48.37,48.72,58435.0,42.8342,43.215,42.8342,43.1442,58435.0
2020-03-30 14:00:00,48.79,49.24,48.79,48.84,77642.0,43.2062,43.6047,43.2062,43.2504,77642.0
2020-03-30 14:30:00,48.75,48.83,48.54,48.6,56271.0,43.1707,43.2416,42.9848,43.0379,56271.0
2020-03-30 15:00:00,48.66,48.67,48.23,48.59,80432.0,43.091,43.0999,42.7103,43.0291,80432.0
2020-03-30 15:30:00,48.54,48.66,47.88,47.97,439999.0,42.9848,43.091,42.4003,42.48,439999.0
2020-03-31 09:30:00,48.16,48.46,47.85,48.19,204407.0,42.6483,42.9139,42.3737,42.6748,204407.0
2020-03-31 10:00:00,48.19,48.23,47.52,47.68,118888.0,42.6748,42.7103,42.0815,42.2232,118888.0
2020-03-31 10:30:00,47.67,47.78,47.55,47.77,114922.0,42.2143,42.3118,42.1081,42.3029,114922.0
2020-03-31 11:00:00,47.82,47.99,47.69,47.82,107375.0,42.3472,42.4977,42.2321,42.3472,107375.0
2020-03-31 11:30:00,47.79,47.96,47.68,47.82,89746.0,42.3206,42.4712,42.2232,42.3472,89746.0
2020-03-31 12:00:00,47.82,48.38,47.79,48.28,218640.0,42.3472,42.8431,42.3206,42.7545,218640.0
2020-03-31 12:30:00,48.28,48.58,48.25,48.54,129169.0,42.7545,43.0202,42.728,42.9848,129169.0
2020-03-31 13:00:00,48.54,48.96,48.35,48.89,149151.0,42.9848,43.3567,42.8165,43.2947,149151.0
2020-03-31 13:30:00,48.91,48.99,48.51,48.51,90696.0,43.3124,43.3833,42.9582,42.9582,90696.0
2020-03-31 14:00:00,48.54,48.66,48.48,48.48,45824.0,42.9848,43.091,42.9316,42.9316,45824.0
2020-03-31 14:30:00,48.52,48.52,48.28,48.45,46020.0,42.9671,42.9671,42.7545,42.9051,46020.0
2020-03-31 15:00:00,48.39,49.25,48.37,49.15,178665.0,42.8519,43.6135,42.8342,43.525,178665.0
2020-03-31 15:30:00,49.16,49.16,48.17,48.21,485868.0,43.5338,43.5338,42.6571,42.6925,485868.0
2020-04-01 09:30:00,50.57,50.84,50.19,50.68,447845.0,44.7824,45.0215,44.4459,44.8799,447845.0
2020-04-01 10:00:00,50.55,50.72,50.02,50.28,148666.0,44.7647,44.9153,44.2954,44.5256,148666.0
2020-04-01 10:30:00,50.27,50.35,49.97,50.18,121038.0,44.5168,44.5876,44.2511,44.4371,121038.0
2020-04-01 11:00:00,50.18,50.56,49.94,50.5,99349.0,44.4371,44.7736,44.2245,44.7205,99349.0
2020-04-01 11:30:00,50.54,50.63,50.33,50.62,231819.0,44.7559,44.8356,44.5699,44.8267,231819.0
2020-04-01 12:00:00,50.63,51.28,50.62,51.25,220718.0,44.8356,45.4112,44.8267,45.3846,220718.0
2020-04-01 12:30:00,51.25,51.63,51.07,51.45,203525.0,45.3846,45.7211,45.2252,45.5617,203525.0
2020-04-01 13:00:00,51.45,51.56,51.22,51.33,145709.0,45.5617,45.6591,45.3581,45.4555,145709.0
2020-04-01 13:30:00,51.34,51.49,51.0,51.05,99700.0,45.4643,45.5972,45.1632,45.2075,99700.0
2020-04-01 14:00:00,51.06,51.49,51.01,51.45,164218.0,45.2164,45.5972,45.1721,45.5617,164218.0
2020-04-01 14:30:00,51.46,51.6,51.27,51.46,195320.0,45.5706,45.6946,45.4023,45.5706,195320.0
2020-04-01 15:00:00,51.49,51.8,51.29,51.8,345007.0,45.5972,45.8717,45.42,45.8717,345007.0
2020-04-01 15:30:00,51.77,51.99,51.47,51.5,688139.0,45.8451,46.0399,45.5794,45.606,688139.0
2020-04-02 09:30:00,51.94,52.02,51.05,51.41,259017.0,45.9957,46.0665,45.2075,45.5263,259017.0
2020-04-02 10:00:00,51.27,51.45,50.87,50.87,309214.0,45.4023,45.5617,45.0481,45.0481,309214.0
2020-04-02 10:30:00,50.85,50.91,49.68,50.34,278482.0,45.0304,45.0835,43.9943,44.5788,278482.0
2020-04-02 11:00:00,50.36,51.1,50.35,51.01,121643.0,44.5965,45.2518,44.5876,45.1721,121643.0
2020-04-02 11:30:00,50.95,50.95,50.23,50.38,265987.0,45.119,45.119,44.4814,44.6142,265987.0
2020-04-02 12:00:00,50.34,50.71,50.22,50.69,112495.0,44.5788,44.9064,44.4725,44.8887,112495.0
2020-04-02 12:30:00,50.64,50.95,50.64,50.77,86114.0,44.8444,45.119,44.8444,44.9596,86114.0
2020-04-02 13:00:00,50.8,51.53,50.58,51.53,65101.0,44.9861,45.6326,44.7913,45.6326,65101.0
2020-04-02 13:30:00,51.58,51.67,51.19,51.51,52862.0,45.6769,45.7566,45.3315,45.6149,52862.0
2020-04-02 14:00:00,51.49,52.47,51.49,51.98,213046.0,45.5972,46.465,45.5972,46.0311,213046.0
2020-04-02 14:30:00,51.98,52.35,51.63,51.63,141870.0,46.0311,46.3587,45.7211,45.7211,141870.0
2020-04-02 15:00:00,51.56,51.74,51.37,51.54,179313.0,45.6591,45.8185,45.4909,45.6414,179313.0
2020-04-02 15:30:00,51.52,51.88,50.94,50.94,313711.0,45.6237,45.9425,45.1101,45.1101,313711.0
2020-04-03 09:30:00,51.46,51.52,50.82,51.1,393946.0,45.5706,45.6237,45.0038,45.2518,393946.0
2020-04-03 10:00:00,51.09,51.85,51.0,51.76,143119.0,45.2429,45.916,45.1632,45.8363,143119.0
2020-04-03 10:30:00,51.77,52.16,51.67,51.86,120924.0,45.8451,46.1905,45.7566,45.9248,120924.0
2020-04-03 11:00:00,51.85,52.36,51.77,52.14,60818.0,45.916,46.3676,45.8451,46.1728,60818.0
2020-04-03 11:30:00,52.24,52.66,52.12,52.45,112856.0,46.2613,46.6333,46.1551,46.4473,112856.0
2020-04-03 12:00:00,52.41,52.89,52.38,52.76,89175.0,46.4119,46.8369,46.3853,46.7218,89175.0
2020-04-03 12:30:00,52.65,52.79,52.39,52.66,72674.0,46.6244,46.7484,46.3942,46.6333,72674.0
2020-04-03 13:00:00,52.66,53.15,52.66,53.12,102550.0,46.6333,47.0672,46.6333,47.0406,102550.0
2020-04-03 13:30:00,53.16,53.33,53.04,53.07,94727.0,47.076,47.2266,46.9698,46.9963,94727.0
2020-04-03 14:00:00,53.08,53.22,52.83,52.85,107472.0,47.0052,47.1292,46.7838,46.8015,107472.0
2020-04-03 14:30:00,52.88,53.07,52.64,52.66,144468.0,46.8281,46.9963,46.6155,46.6333,144468.0
2020-04-03 15:00:00,52.67,52.92,52.51,52.72,155527.0,46.6421,46.8635,46.5004,46.6864,155527.0
2020-04-03 15:30:00,52.73,53.07,52.36,52.38,329623.0,46.6952,46.9963,46.3676,46.3853,329623.0
2020-04-06 09:30:00,50.17,50.17,49.01,49.06,411481.0,44.4282,44.4282,43.401,43.4453,411481.0
2020-04-06 10:00:00,49.06,49.12,48.6,49.01,183393.0,43.4453,43.4984,43.0379,43.401,183393.0
2020-04-06 10:30:00,48.95,49.4,48.95,49.28,152953.0,43.3478,43.7463,43.3478,43.6401,152953.0
2020-04-06 11:00:00,49.24,49.43,49.2,49.23,191626.0,43.6047,43.7729,43.5692,43.5958,191626.0
2020-04-06 11:30:00,49.2,49.26,48.81,48.91,126510.0,43.5692,43.6224,43.2239,43.3124,126510.0
2020-04-06 12:00:00,48.88,48.95,48.61,48.68,142671.0,43.2859,43.3478,43.0468,43.1087,142671.0
2020-04-06 12:30:00,48.69,49.04,48.68,48.91,88030.0,43.1176,43.4275,43.1087,43.3124,88030.0
2020-04-06 13:00:00,48.92,48.99,48.86,48.98,90111.0,43.3213,43.3833,43.2681,43.3744,90111.0
2020-04-06 13:30:00,48.98,49.11,48.82,48.93,69027.0,43.3744,43.4895,43.2327,43.3301,69027.0
2020-04-06 14:00:00,48.93,49.4,48.93,49.29,96232.0,43.3301,43.7463,43.3301,43.6489,96232.0
2020-04-06 14:30:00,49.29,49.39,49.02,49.04,65801.0,43.6489,43.7375,43.4098,43.4275,65801.0
2020-04-06 15:00:00,49.08,49.19,48.72,48.72,125686.0,43.463,43.5604,43.1442,43.1442,125686.0
2020-04-06 15:30:00,48.73,48.86,48.08,48.39,938703.0,43.153,43.2681,42.5774,42.8519,938703.0
2020-04-07 09:30:00,46.55,46.69,45.8,45.87,1008806.0,41.2225,41.3465,40.5584,40.6203,1008806.0
2020-04-07 10:00:00,45.85,47.31,45.82,47.22,442568.0,40.6026,41.8955,40.5761,41.8158,442568.0
2020-04-07 10:30:00,47.2,47.85,46.85,47.52,290056.0,41.7981,42.3737,41.4882,42.0815,290056.0
2020-04-07 11:00:00,47.52,47.61,46.94,47.0,325272.0,42.0815,42.1612,41.5679,41.621,325272.0
2020-04-07 11:30:00,46.98,47.12,46.63,47.08,99829.0,41.6033,41.7273,41.2934,41.6919,99829.0
2020-04-07 12:00:00,46.95,46.95,46.48,46.59,132879.0,41.5767,41.5767,41.1605,41.2579,132879.0
2020-04-07 12:30:00,46.57,46.84,46.55,46.8,139463.0,41.2402,41.4793,41.2225,41.4439,139463.0
2020-04-07 13:00:00,46.78,47.25,46.71,47.07,136120.0,41.4262,41.8424,41.3642,41.683,136120.0
2020-04-07 13:30:00,47.07,47.46,47.07,47.32,112747.0,41.683,42.0284,41.683,41.9044,112747.0
2020-04-07 14:00:00,47.28,47.83,47.28,47.61,224438.0,41.869,42.356,41.869,42.1612,224438.0
2020-04-07 14:30:00,47.63,48.43,47.51,48.24,297714.0,42.1789,42.8874,42.0727,42.7191,297714.0
2020-04-07 15:00:00,48.24,48.44,47.72,48.36,479834.0,42.7191,42.8962,42.2586,42.8254,479834.0
2020-04-07 15:30:00,48.29,48.37,47.71,48.19,439144.0,42.7634,42.8342,42.2498,42.6748,439144.0
2020-04-08 09:30:00,47.41,47.71,46.95,47.7,338121.0,41.9841,42.2498,41.5767,42.2409,338121.0
2020-04-08 10:00:00,47.62,47.93,47.24,47.26,196262.0,42.1701,42.4446,41.8336,41.8513,196262.0
2020-04-08 10:30:00,47.25,47.27,46.89,46.94,148188.0,41.8424,41.8601,41.5236,41.5679,148188.0
2020-04-08 11:00:00,46.91,47.0,46.41,46.41,150803.0,41.5413,41.621,41.0985,41.0985,150803.0
2020-04-08 11:30:00,46.42,46.56,46.0,46.48,453738.0,41.1074,41.2314,40.7355,41.1605,453738.0
2020-04-08 12:00:00,46.46,46.64,46.25,46.36,54475.0,41.1428,41.3022,40.9569,41.0543,54475.0
2020-04-08 12:30:00,46.34,46.34,45.79,46.0,226376.0,41.0366,41.0366,40.5495,40.7355,226376.0
2020-04-08 13:00:00,45.98,46.14,45.79,45.95,66411.0,40.7178,40.8594,40.5495,40.6912,66411.0
2020-04-08 13:30:00,45.92,46.39,45.89,46.37,122771.0,40.6646,41.0808,40.6381,41.0631,122771.0
2020-04-08 14:00:00,46.34,46.35,45.84,45.93,97237.0,41.0366,41.0454,40.5938,40.6735,97237.0
2020-04-08 14:30:00,45.9,45.93,45.69,45.76,147063.0,40.6469,40.6735,40.4609,40.5229,147063.0
2020-04-08 15:00:00,45.77,45.98,45.56,45.82,224164.0,40.5318,40.7178,40.3458,40.5761,224164.0
2020-04-08 15:30:00,45.8,46.16,45.62,45.93,707674.0,40.5584,40.8772,40.399,40.6735,707674.0
2020-04-09 09:30:00,44.58,44.73,43.49,43.51,835637.0,39.478,39.6108,38.5127,38.5304,835637.0
2020-04-09 10:00:00,43.51,44.63,43.51,44.09,723928.0,38.5304,39.5223,38.5304,39.0441,723928.0
2020-04-09 10:30:00,44.1,44.37,43.8,44.05,443865.0,39.0529,39.292,38.7872,39.0086,443865.0
2020-04-09 11:00:00,44.08,44.54,44.08,44.2,729576.0,39.0352,39.4426,39.0352,39.1415,729576.0
2020-04-09 11:30:00,44.21,44.29,43.87,43.88,209733.0,39.1503,39.2212,38.8492,38.8581,209733.0
2020-04-09 12:00:00,43.88,44.06,43.81,44.02,96965.0,38.8581,39.0175,38.7961,38.9821,96965.0
2020-04-09 12:30:00,44.03,44.03,43.65,43.74,158608.0,38.9909,38.9909,38.6544,38.7341,158608.0
2020-04-09 13:00:00,43.73,43.78,43.58,43.62,210255.0,38.7253,38.7695,38.5924,38.6278,210255.0
2020-04-09 13:30:00,43.58,43.79,43.48,43.66,287012.0,38.5924,38.7784,38.5039,38.6633,287012.0
2020-04-09 14:00:00,43.66,44.18,43.64,44.18,256136.0,38.6633,39.1238,38.6456,39.1238,256136.0
2020-04-09 14:30:00,44.19,44.74,44.04,44.51,263962.0,39.1326,39.6197,38.9998,39.416,263962.0
2020-04-09 15:00:00,44.51,44.57,43.75,43.75,293336.0,39.416,39.4691,38.743,38.743,293336.0
2020-04-09 15:30:00,43.71,43.94,43.65,43.8,663735.0,38.7075,38.9112,38.6544,38.7872,663735.0
2020-04-13 09:30:00,44.12,45.0,43.88,44.8,604810.0,39.0706,39.8499,38.8581,39.6728,604810.0
2020-04-13 10:00:00,44.79,45.08,44.32,44.92,245692.0,39.6639,39.9208,39.2477,39.7791,245692.0
2020-04-13 10:30:00,44.97,45.11,44.79,45.07,207528.0,39.8233,39.9473,39.6639,39.9119,207528.0
2020-04-13 11:00:00,45.06,45.39,44.94,44.94,154668.0,39.903,40.1953,39.7968,39.7968,154668.0
2020-04-13 11:30:00,44.95,45.16,44.83,44.95,87706.0,39.8056,39.9916,39.6994,39.8056,87706.0
2020-04-13 12:00:00,44.99,44.99,44.55,44.8,101501.0,39.8411,39.8411,39.4514,39.6728,101501.0
2020-04-13 12:30:00,44.81,45.19,44.81,45.15,238538.0,39.6817,40.0182,39.6817,39.9827,238538.0
2020-04-13 13:00:00,45.14,45.41,45.06,45.35,120626.0,39.9739,40.213,39.903,40.1599,120626.0
2020-04-13 13:30:00,45.36,45.39,44.91,45.05,187008.0,40.1687,40.1953,39.7702,39.8942,187008.0
2020-04-13 14:00:00,45.03,45.32,44.89,45.23,134553.0,39.8765,40.1333,39.7525,40.0536,134553.0
2020-04-13 14:30:00,45.17,45.33,44.98,45.07,152120.0,40.0005,40.1421,39.8322,39.9119,152120.0
2020-04-13 15:00:00,45.05,45.26,44.94,45.01,119655.0,39.8942,40.0802,39.7968,39.8588,119655.0
2020-04-13 15:30:00,45.03,45.05,44.75,44.93,292754.0,39.8765,39.8942,39.6285,39.7879,292754.0
2020-04-14 09:30:00,43.7,43.92,43.5,43.55,511982.0,38.6987,38.8935,38.5216,38.5659,511982.0
2020-04-14 10:00:00,43.56,43.79,43.32,43.64,214586.0,38.5747,38.7784,38.3622,38.6456,214586.0
2020-04-14 10:30:00,43.66,44.26,43.64,44.2,180072.0,38.6633,39.1946,38.6456,39.1415,180072.0
2020-04-14 11:00:00,44.21,44.62,44.12,44.41,405291.0,39.1503,39.5134,39.0706,39.3274,405291.0
2020-04-14 11:30:00,44.39,44.41,44.17,44.33,153035.0,39.3097,39.3274,39.1149,39.2566,153035.0
2020-04-14 12:00:00,44.32,44.32,43.99,44.16,164775.0,39.2477,39.2477,38.9555,39.106,164775.0
2020-04-14 12:30:00,44.14,44.35,44.11,44.35,87827.0,39.0883,39.2743,39.0618,39.2743,87827.0
2020-04-14 13:00:00,44.34,44.38,44.2,44.22,115199.0,39.2654,39.3009,39.1415,39.1592,115199.0
2020-04-14 13:30:00,44.22,44.22,43.91,43.96,122266.0,39.1592,39.1592,38.8847,38.9289,122266.0
2020-04-14 14:00:00,43.95,44.07,43.83,44.0,159374.0,38.9201,39.0263,38.8138,38.9644,159374.0
2020-04-14 14:30:00,43.97,44.14,43.93,44.06,67836.0,38.9378,39.0883,38.9024,39.0175,67836.0
2020-04-14 15:00:00,44.11,44.29,44.03,44.04,189926.0,39.0618,39.2212,38.9909,38.9998,189926.0
2020-04-14 15:30:00,44.03,44.15,43.9,44.08,354316.0,38.9909,39.0972,38.8758,39.0352,354316.0
2020-04-15 09:30:00,45.81,45.94,45.52,45.74,465104.0,40.5672,40.6823,40.3104,40.5052,465104.0
2020-04-15 10:00:00,45.75,46.12,45.73,46.06,173826.0,40.5141,40.8417,40.4964,40.7886,173826.0
2020-04-15 10:30:00,46.09,46.22,45.88,45.91,317512.0,40.8152,40.9303,40.6292,40.6558,317512.0
2020-04-15 11:00:00,45.91,46.17,45.91,45.95,118531.0,40.6558,40.886,40.6558,40.6912,118531.0
2020-04-15 11:30:00,45.94,46.13,45.8,46.06,128528.0,40.6823,40.8506,40.5584,40.7886,128528.0
2020-04-15 12:00:00,46.05,46.26,45.97,45.99,167968.0,40.7797,40.9657,40.7089,40.7266,167968.0
2020-04-15 12:30:00,46.01,46.03,45.79,45.86,77823.0,40.7443,40.762,40.5495,40.6115,77823.0
2020-04-15 13:00:00,45.91,45.91,45.52,45.78,103484.0,40.6558,40.6558,40.3104,40.5406,103484.0
2020-04-15 13:30:00,45.78,45.95,45.74,45.81,136198.0,40.5406,40.6912,40.5052,40.5672,136198.0
2020-04-15 14:00:00,45.8,45.8,45.46,45.47,84335.0,40.5584,40.5584,40.2573,40.2661,84335.0
2020-04-15 14:30:00,45.47,45.58,45.4,45.44,120145.0,40.2661,40.3635,40.2041,40.2396,120145.0
2020-04-15 15:00:00,45.43,45.74,45.39,45.69,107882.0,40.2307,40.5052,40.1953,40.4609,107882.0
2020-04-15 15:30:00,45.71,46.01,45.68,45.87,185859.0,40.4787,40.7443,40.4521,40.6203,185859.0
2020-04-16 09:30:00,45.77,46.46,45.67,46.46,408482.0,40.5318,41.1428,40.4432,41.1428,408482.0
2020-04-16 10:00:00,46.46,46.8,46.31,46.41,313006.0,41.1428,41.4439,41.01,41.0985,313006.0
2020-04-16 10:30:00,46.39,46.67,45.98,46.03,342977.0,41.0808,41.3288,40.7178,40.762,342977.0
2020-04-16 11:00:00,46.01,46.43,45.92,46.43,282597.0,40.7443,41.1163,40.6646,41.1163,282597.0
2020-04-16 11:30:00,46.37,46.57,46.22,46.35,199300.0,41.0631,41.2402,40.9303,41.0454,199300.0
2020-04-16 12:00:00,46.32,47.04,46.3,46.87,275183.0,41.0188,41.6564,41.0011,41.5059,275183.0
2020-04-16 12:30:00,46.9,47.12,46.81,46.9,222630.0,41.5325,41.7273,41.4528,41.5325,222630.0
2020-04-16 13:00:00,46.9,46.98,46.79,46.79,139066.0,41.5325,41.6033,41.4351,41.4351,139066.0
2020-04-16 13:30:00,46.81,46.92,46.66,46.86,150834.0,41.4528,41.5502,41.3199,41.497,150834.0
2020-04-16 14:00:00,46.89,46.98,46.59,46.73,105769.0,41.5236,41.6033,41.2579,41.3819,105769.0
2020-04-16 14:30:00,46.74,46.79,46.5,46.65,174242.0,41.3908,41.4351,41.1782,41.3111,174242.0
2020-04-16 15:00:00,46.61,46.84,46.51,46.51,424526.0,41.2757,41.4793,41.1871,41.1871,424526.0
2020-04-16 15:30:00,46.51,46.51,46.14,46.19,528977.0,41.1871,41.1871,40.8594,40.9037,528977.0
2020-04-17 09:30:00,44.31,44.69,44.01,44.02,605404.0,39.2389,39.5754,38.9732,38.9821,605404.0
2020-04-17 10:00:00,44.04,44.77,44.02,44.67,318424.0,38.9998,39.6462,38.9821,39.5577,318424.0
2020-04-17 10:30:00,44.68,44.98,44.61,44.77,369748.0,39.5665,39.8322,39.5045,39.6462,369748.0
2020-04-17 11:00:00,44.78,44.84,44.56,44.78,197067.0,39.6551,39.7082,39.4603,39.6551,197067.0
2020-04-17 11:30:00,44.77,44.82,44.42,44.5,167857.0,39.6462,39.6905,39.3363,39.4071,167857.0
2020-04-17 12:00:00,44.5,44.57,44.34,44.55,155187.0,39.4071,39.4691,39.2654,39.4514,155187.0
2020-04-17 12:30:00,44.54,44.56,44.17,44.26,128014.0,39.4426,39.4603,39.1149,39.1946,128014.0
2020-04-17 13:00:00,44.29,44.48,44.21,44.47,96787.0,39.2212,39.3894,39.1503,39.3806,96787.0
2020-04-17 13:30:00,44.44,44.56,44.34,44.47,96828.0,39.354,39.4603,39.2654,39.3806,96828.0
2020-04-17 14:00:00,44.49,44.6,44.47,44.54,61666.0,39.3983,39.4957,39.3806,39.4426,61666.0
2020-04-17 14:30:00,44.55,44.66,44.46,44.47,62028.0,39.4514,39.5488,39.3717,39.3806,62028.0
2020-04-17 15:00:00,44.47,44.51,44.26,44.27,108187.0,39.3806,39.416,39.1946,39.2035,108187.0
2020-04-17 15:30:00,44.26,44.26,43.9,44.16,531670.0,39.1946,39.1946,38.8758,39.106,531670.0
2020-04-20 09:30:00,45.08,45.24,44.45,44.61,445851.0,39.9208,40.0624,39.3629,39.5045,445851.0
2020-04-20 10:00:00,44.62,44.72,44.46,44.64,450972.0,39.5134,39.602,39.3717,39.5311,450972.0
2020-04-20 10:30:00,44.64,44.65,44.02,44.1,442286.0,39.5311,39.54,38.9821,39.0529,442286.0
2020-04-20 11:00:00,44.13,44.3,44.02,44.09,286374.0,39.0795,39.23,38.9821,39.0441,286374.0
2020-04-20 11:30:00,44.11,44.19,43.87,44.0,261560.0,39.0618,39.1326,38.8492,38.9644,261560.0
2020-04-20 12:00:00,44.01,44.13,43.95,44.03,180458.0,38.9732,39.0795,38.9201,38.9909,180458.0
2020-04-20 12:30:00,44.02,44.09,43.91,44.08,216838.0,38.9821,39.0441,38.8847,39.0352,216838.0
2020-04-20 13:00:00,44.08,44.33,44.08,44.25,312902.0,39.0352,39.2566,39.0352,39.1857,312902.0
2020-04-20 13:30:00,44.25,44.39,44.2,44.25,331640.0,39.1857,39.3097,39.1415,39.1857,331640.0
2020-04-20 14:00:00,44.25,44.86,44.19,44.85,421412.0,39.1857,39.7259,39.1326,39.7171,421412.0
2020-04-20 14:30:00,44.85,45.1,44.61,45.08,478773.0,39.7171,39.9385,39.5045,39.9208,478773.0
2020-04-20 15:00:00,45.09,45.09,44.69,44.69,996597.0,39.9296,39.9296,39.5754,39.5754,996597.0
2020-04-20 15:30:00,44.7,44.8,44.54,44.7,545915.0,39.5842,39.6728,39.4426,39.5842,545915.0
2020-04-21 09:30:00,45.86,46.07,45.25,45.25,778378.0,40.6115,40.7975,40.0713,40.0713,778378.0
2020-04-21 10:00:00,45.25,45.55,45.22,45.23,292604.0,40.0713,40.337,40.0447,40.0536,292604.0
2020-04-21 10:30:00,45.21,45.79,45.2,45.78,292302.0,40.0359,40.5495,40.027,40.5406,292302.0
2020-04-21 11:00:00,45.8,46.16,45.77,46.11,570029.0,40.5584,40.8772,40.5318,40.8329,570029.0
2020-04-21 11:30:00,46.12,46.13,45.84,45.86,395305.0,40.8417,40.8506,40.5938,40.6115,395305.0
2020-04-21 12:00:00,45.86,46.05,45.84,46.01,213382.0,40.6115,40.7797,40.5938,40.7443,213382.0
2020-04-21 12:30:00,46.02,46.22,45.88,45.88,242166.0,40.7532,40.9303,40.6292,40.6292,242166.0
2020-04-21 13:00:00,45.89,45.95,45.65,45.68,300479.0,40.6381,40.6912,40.4255,40.4521,300479.0
2020-04-21 13:30:00,45.69,45.87,45.59,45.82,161204.0,40.4609,40.6203,40.3724,40.5761,161204.0
2020-04-21 14:00:00,45.83,45.91,45.46,45.61,362663.0,40.5849,40.6558,40.2573,40.3901,362663.0
2020-04-21 14:30:00,45.61,45.82,45.58,45.78,417828.0,40.3901,40.5761,40.3635,40.5406,417828.0
2020-04-21 15:00:00,45.78,45.89,45.46,45.54,438274.0,40.5406,40.6381,40.2573,40.3281,438274.0
2020-04-21 15:30:00,45.53,45.75,45.37,45.75,814573.0,40.3193,40.5141,40.1776,40.5141,814573.0
2020-04-22 09:30:00,44.78,45.26,44.5,45.13,409157.0,39.6551,40.0802,39.4071,39.965,409157.0
2020-04-22 10:00:00,45.12,45.3,45.01,45.08,110310.0,39.9562,40.1156,39.8588,39.9208,110310.0
2020-04-22 10:30:00,45.05,45.18,44.85,45.15,109259.0,39.8942,40.0093,39.7171,39.9827,109259.0
2020-04-22 11:00:00,45.14,45.18,44.96,45.08,101409.0,39.9739,40.0093,39.8145,39.9208,101409.0
2020-04-22 11:30:00,45.05,45.12,44.81,44.9,109895.0,39.8942,39.9562,39.6817,39.7614,109895.0
2020-04-22 12:00:00,44.88,45.11,44.83,45.03,137105.0,39.7436,39.9473,39.6994,39.8765,137105.0
2020-04-22 12:30:00,45.0,45.23,44.96,45.19,121222.0,39.8499,40.0536,39.8145,40.0182,121222.0
2020-04-22 13:00:00,45.17,45.35,45.11,45.11,120656.0,40.0005,40.1599,39.9473,39.9473,120656.0
2020-04-22 13:30:00,45.1,45.18,45.0,45.07,102121.0,39.9385,40.0093,39.8499,39.9119,102121.0
2020-04-22 14:00:00,45.07,45.13,45.01,45.07,57658.0,39.9119,39.965,39.8588,39.9119,57658.0
2020-04-22 14:30:00,45.07,45.07,44.93,45.02,94216.0,39.9119,39.9119,39.7879,39.8676,94216.0
2020-04-22 15:00:00,45.0,45.08,44.87,44.98,105693.0,39.8499,39.9208,39.7348,39.8322,105693.0
2020-04-22 15:30:00,44.98,45.21,44.77,45.18,275687.0,39.8322,40.0359,39.6462,40.0093,275687.0
2020-04-23 09:30:00,44.87,45.0,44.44,44.59,485312.0,39.7348,39.8499,39.354,39.4868,485312.0
2020-04-23 10:00:00,44.55,44.68,44.2,44.29,230317.0,39.4514,39.5665,39.1415,39.2212,230317.0
2020-04-23 10:30:00,44.26,44.27,43.8,44.0,356421.0,39.1946,39.2035,38.7872,38.9644,356421.0
2020-04-23 11:00:00,43.99,44.15,43.97,44.03,146800.0,38.9555,39.0972,38.9378,38.9909,146800.0
2020-04-23 11:30:00,44.02,44.38,44.02,44.23,181100.0,38.9821,39.3009,38.9821,39.168,181100.0
2020-04-23 12:00:00,44.23,44.26,43.97,44.01,111625.0,39.168,39.1946,38.9378,38.9732,111625.0
2020-04-23 12:30:00,44.01,44.98,43.96,44.42,468835.0,38.9732,39.8322,38.9289,39.3363,468835.0
2020-04-23 13:00:00,44.38,44.63,44.1,44.44,198934.0,39.3009,39.5223,39.0529,39.354,198934.0
2020-04-23 13:30:00,44.48,44.73,44.29,44.6,224754.0,39.3894,39.6108,39.2212,39.4957,224754.0
2020-04-23 14:00:00,44.6,44.8,44.42,44.44,131801.0,39.4957,39.6728,39.3363,39.354,131801.0
2020-04-23 14:30:00,44.43,44.51,44.15,44.21,145629.0,39.3451,39.416,39.0972,39.1503,145629.0
2020-04-23 15:00:00,44.2,44.52,44.19,44.4,198017.0,39.1415,39.4248,39.1326,39.3186,198017.0
2020-04-23 15:30:00,44.39,44.71,44.25,44.71,190690.0,39.3097,39.5931,39.1857,39.5931,190690.0
2020-04-24 09:30:00,44.35,44.78,44.14,44.74,374749.0,39.2743,39.6551,39.0883,39.6197,374749.0
2020-04-24 10:00:00,44.7,44.81,44.55,44.7,276081.0,39.5842,39.6817,39.4514,39.5842,276081.0
2020-04-24 10:30:00,44.71,44.74,44.42,44.63,207349.0,39.5931,39.6197,39.3363,39.5223,207349.0
2020-04-24 11:00:00,44.64,44.86,44.58,44.67,281800.0,39.5311,39.7259,39.478,39.5577,281800.0
2020-04-24 11:30:00,44.65,44.73,44.57,44.61,115922.0,39.54,39.6108,39.4691,39.5045,115922.0
2020-04-24 12:00:00,44.61,44.68,44.48,44.54,100026.0,39.5045,39.5665,39.3894,39.4426,100026.0
2020-04-24 12:30:00,44.54,44.65,44.44,44.52,90716.0,39.4426,39.54,39.354,39.4248,90716.0
2020-04-24 13:00:00,44.53,44.54,44.35,44.35,55141.0,39.4337,39.4426,39.2743,39.2743,55141.0
2020-04-24 13:30:00,44.33,44.35,44.11,44.12,154388.0,39.2566,39.2743,39.0618,39.0706,154388.0
2020-04-24 14:00:00,44.1,44.18,44.04,44.1,114330.0,39.0529,39.1238,38.9998,39.0529,114330.0
2020-04-24 14:30:00,44.11,44.12,43.94,43.97,126355.0,39.0618,39.0706,38.9112,38.9378,126355.0
2020-04-24 15:00:00,43.99,44.03,43.68,43.68,318742.0,38.9555,38.9909,38.681,38.681,318742.0
2020-04-24 15:30:00,43.68,44.0,43.67,43.95,434927.0,38.681,38.9644,38.6721,38.9201,434927.0
2020-04-27 09:30:00,43.45,43.47,42.82,42.86,511509.0,38.4773,38.495,37.9194,37.9548,511509.0
2020-04-27 10:00:00,42.85,43.02,42.75,42.85,167624.0,37.946,38.0965,37.8574,37.946,167624.0
2020-04-27 10:30:00,42.85,42.91,42.61,42.75,318194.0,37.946,37.9991,37.7334,37.8574,318194.0
2020-04-27 11:00:00,42.74,42.82,42.57,42.57,196247.0,37.8486,37.9194,37.698,37.698,196247.0
2020-04-27 11:30:00,42.58,42.61,42.36,42.4,241063.0,37.7069,37.7334,37.5121,37.5475,241063.0
2020-04-27 12:00:00,42.39,42.47,42.31,42.33,341287.0,37.5386,37.6095,37.4678,37.4855,341287.0
2020-04-27 12:30:00,42.32,42.32,42.06,42.09,198019.0,37.4766,37.4766,37.2464,37.273,198019.0
2020-04-27 13:00:00,42.11,42.37,42.09,42.25,198399.0,37.2907,37.5209,37.273,37.4146,198399.0
2020-04-27 13:30:00,42.26,42.31,42.05,42.1,343452.0,37.4235,37.4678,37.2375,37.2818,343452.0
2020-04-27 14:00:00,42.09,42.18,42.04,42.1,123473.0,37.273,37.3527,37.2287,37.2818,123473.0
2020-04-27 14:30:00,42.1,42.13,41.93,41.94,149883.0,37.2818,37.3084,37.1313,37.1401,149883.0
2020-04-27 15:00:00,41.93,41.95,41.83,41.93,259996.0,37.1313,37.149,37.0427,37.1313,259996.0
2020-04-27 15:30:00,41.91,42.22,41.86,42.21,415288.0,37.1136,37.3881,37.0693,37.3792,415288.0
2020-04-28 09:30:00,40.97,41.31,40.84,41.24,623840.0,36.2811,36.5822,36.166,36.5202,623840.0
2020-04-28 10:00:00,41.27,41.46,41.11,41.39,316927.0,36.5468,36.7151,36.4051,36.6531,316927.0
2020-04-28 10:30:00,41.35,42.21,41.29,42.16,304720.0,36.6176,37.3792,36.5645,37.3349,304720.0
2020-04-28 11:00:00,42.14,42.21,41.67,41.69,314579.0,37.3172,37.3792,36.901,36.9187,314579.0
2020-04-28 11:30:00,41.74,41.78,41.5,41.69,110866.0,36.963,36.9984,36.7505,36.9187,110866.0
2020-04-28 12:00:00,41.63,41.83,41.48,41.67,120179.0,36.8656,37.0427,36.7328,36.901,120179.0
2020-04-28 12:30:00,41.67,41.72,41.46,41.47,61956.0,36.901,36.9453,36.7151,36.7239,61956.0
2020-04-28 13:00:00,41.45,41.47,41.29,41.32,140322.0,36.7062,36.7239,36.5645,36.5911,140322.0
2020-04-28 13:30:00,41.36,41.39,41.2,41.29,75326.0,36.6265,36.6531,36.4848,36.5645,75326.0
2020-04-28 14:00:00,41.26,41.33,41.2,41.25,80732.0,36.5379,36.5999,36.4848,36.5291,80732.0
2020-04-28 14:30:00,41.23,41.47,41.18,41.43,140120.0,36.5114,36.7239,36.4671,36.6885,140120.0
2020-04-28 15:00:00,41.42,41.48,41.27,41.29,154750.0,36.6796,36.7328,36.5468,36.5645,154750.0
2020-04-28 15:30:00,41.3,41.68,41.29,41.57,326203.0,36.5734,36.9099,36.5645,36.8125,326203.0
2020-04-29 09:30:00,40.21,40.71,40.17,40.27,641617.0,35.6081,36.0509,35.5727,35.6612,641617.0
2020-04-29 10:00:00,40.26,40.49,40.19,40.22,490042.0,35.6524,35.8561,35.5904,35.617,490042.0
2020-04-29 10:30:00,40.22,40.28,39.86,40.02,403271.0,35.617,35.6701,35.2982,35.4399,403271.0
2020-04-29 11:00:00,40.02,40.11,39.78,39.8,234418.0,35.4399,35.5196,35.2273,35.245,234418.0
2020-04-29 11:30:00,39.8,39.92,39.59,39.63,218619.0,35.245,35.3513,35.0591,35.0945,218619.0
2020-04-29 12:00:00,39.62,39.62,39.39,39.55,266852.0,35.0856,35.0856,34.882,35.0236,266852.0
2020-04-29 12:30:00,39.52,39.59,39.25,39.33,185014.0,34.9971,35.0591,34.758,34.8288,185014.0
2020-04-29 13:00:00,39.33,39.34,39.18,39.28,132860.0,34.8288,34.8377,34.696,34.7845,132860.0
2020-04-29 13:30:00,39.28,39.56,39.26,39.53,236936.0,34.7845,35.0325,34.7668,35.0059,236936.0
2020-04-29 14:00:00,39.53,39.65,39.29,39.38,210571.0,35.0059,35.1122,34.7934,34.8731,210571.0
2020-04-29 14:30:00,39.36,39.45,39.14,39.27,191775.0,34.8554,34.9351,34.6606,34.7757,191775.0
2020-04-29 15:00:00,39.28,39.44,39.21,39.39,186063.0,34.7845,34.9262,34.7226,34.882,186063.0
2020-04-29 15:30:00,39.38,39.67,39.3,39.59,423158.0,34.8731,35.1299,34.8023,35.0591,423158.0
2020-04-30 09:30:00,40.62,40.95,40.52,40.67,743298.0,35.9712,36.2634,35.8826,36.0155,743298.0
2020-04-30 10:00:00,40.66,40.76,40.47,40.52,224988.0,36.0066,36.0952,35.8384,35.8826,224988.0
2020-04-30 10:30:00,40.5,40.56,40.35,40.45,166412.0,35.8649,35.9181,35.7321,35.8206,166412.0
2020-04-30 11:00:00,40.46,40.6,40.31,40.58,205980.0,35.8295,35.9535,35.6967,35.9358,205980.0
2020-04-30 11:30:00,40.61,40.88,40.52,40.86,167911.0,35.9623,36.2014,35.8826,36.1837,167911.0
2020-04-30 12:00:00,40.87,41.09,40.83,40.94,237324.0,36.1926,36.3874,36.1572,36.2546,237324.0
2020-04-30 12:30:00,40.94,41.09,40.75,40.78,162973.0,36.2546,36.3874,36.0863,36.1129,162973.0
2020-04-30 13:00:00,40.79,40.94,40.73,40.84,150319.0,36.1217,36.2546,36.0686,36.166,150319.0
2020-04-30 13:30:00,40.84,41.04,40.83,41.0,138959.0,36.166,36.3431,36.1572,36.3077,138959.0
2020-04-30 14:00:00,41.01,41.05,40.86,40.86,127832.0,36.3166,36.352,36.1837,36.1837,127832.0
2020-04-30 14:30:00,40.85,40.99,40.77,40.91,121374.0,36.1749,36.2988,36.104,36.228,121374.0
2020-04-30 15:00:00,40.91,40.96,40.83,40.86,159060.0,36.228,36.2723,36.1572,36.1837,159060.0
2020-04-30 15:30:00,40.85,41.11,40.8,41.07,381817.0,36.1749,36.4051,36.1306,36.3697,381817.0
2020-05-01 09:30:00,42.09,42.45,41.98,42.4,394839.0,37.273,37.5918,37.1755,37.5475,394839.0
2020-05-01 10:00:00,42.35,42.57,42.16,42.44,272078.0,37.5032,37.698,37.3349,37.5829,272078.0
2020-05-01 10:30:00,42.42,42.51,42.28,42.5,223086.0,37.5652,37.6449,37.4412,37.636,223086.0
2020-05-01 11:00:00,42.51,42.72,42.5,42.72,201979.0,37.6449,37.8309,37.636,37.8309,201979.0
2020-05-01 11:30:00,42.73,43.29,42.73,43.12,319146.0,37.8397,38.3356,37.8397,38.1851,319146.0
2020-05-01 12:00:00,43.13,43.24,42.9,43.06,321707.0,38.1939,38.2913,37.9902,38.1319,321707.0
2020-05-01 12:30:00,43.06,43.16,43.01,43.09,262026.0,38.1319,38.2205,38.0877,38.1585,262026.0
2020-05-01 13:00:00,43.08,43.22,42.98,43.06,222623.0,38.1496,38.2736,38.0611,38.1319,222623.0
2020-05-01 13:30:00,43.07,43.15,42.96,43.06,144552.0,38.1408,38.2116,38.0434,38.1319,144552.0
2020-05-01 14:00:00,43.05,43.11,42.81,42.81,195484.0,38.1231,38.1762,37.9106,37.9106,195484.0
2020-05-01 14:30:00,42.82,43.0,42.82,42.91,138214.0,37.9194,38.0788,37.9194,37.9991,138214.0
2020-05-01 15:00:00,42.91,42.96,42.72,42.87,167384.0,37.9991,38.0434,37.8309,37.9637,167384.0
2020-05-01 15:30:00,42.87,42.97,42.66,42.66,586337.0,37.9637,38.0522,37.7777,37.7777,586337.0
2020-05-04 09:30:00,43.26,43.69,42.84,42.87,688435.0,38.309,38.6898,37.9371,37.9637,688435.0
2020-05-04 10:00:00,42.9,43.01,42.48,42.99,341062.0,37.9902,38.0877,37.6183,38.0699,341062.0
2020-05-04 10:30:00,43.0,43.23,42.98,43.19,196975.0,38.0788,38.2825,38.0611,38.2471,196975.0
2020-05-04 11:00:00,43.18,43.27,43.05,43.18,201132.0,38.2382,38.3179,38.1231,38.2382,201132.0
2020-05-04 11:30:00,43.14,43.21,42.95,43.05,103025.0,38.2028,38.2648,38.0345,38.1231,103025.0
2020-05-04 12:00:00,43.03,43.07,42.83,42.85,65131.0,38.1054,38.1408,37.9283,37.946,65131.0
2020-05-04 12:30:00,42.84,43.21,42.82,43.21,109012.0,37.9371,38.2648,37.9194,38.2648,109012.0
2020-05-04 13:00:00,43.2,43.38,43.15,43.24,104373.0,38.2559,38.4153,38.2116,38.2913,104373.0
2020-05-04 13:30:00,43.24,43.24,43.05,43.06,82434.0,38.2913,38.2913,38.1231,38.1319,82434.0
2020-05-04 14:00:00,43.06,43.13,42.98,43.02,54765.0,38.1319,38.1939,38.0611,38.0965,54765.0
2020-05-04 14:30:00,43.03,43.1,42.83,42.86,134342.0,38.1054,38.1674,37.9283,37.9548,134342.0
2020-05-04 15:00:00,42.86,42.89,42.63,42.69,157922.0,37.9548,37.9814,37.7512,37.8043,157922.0
2020-05-04 15:30:00,42.7,42.7,42.49,42.51,180137.0,37.8131,37.8131,37.6272,37.6449,180137.0
2020-05-05 09:30:00,41.72,41.85,41.16,41.16,490484.0,36.9453,37.0604,36.4494,36.4494,490484.0
2020-05-05 10:00:00,41.2,41.68,41.12,41.65,231820.0,36.4848,36.9099,36.414,36.8833,231820.0
2020-05-05 10:30:00,41.65,41.78,41.48,41.62,165274.0,36.8833,36.9984,36.7328,36.8567,165274.0
2020-05-05 11:00:00,41.62,41.62,41.34,41.35,111815.0,36.8567,36.8567,36.6088,36.6176,111815.0
2020-05-05 11:30:00,41.33,41.46,41.27,41.39,174889.0,36.5999,36.7151,36.5468,36.6531,174889.0
2020-05-05 12:00:00,41.38,41.48,41.29,41.44,81669.0,36.6442,36.7328,36.5645,36.6973,81669.0
2020-05-05 12:30:00,41.42,41.68,41.36,41.62,110455.0,36.6796,36.9099,36.6265,36.8567,110455.0
2020-05-05 13:00:00,41.61,41.79,41.55,41.66,64281.0,36.8479,37.0073,36.7948,36.8922,64281.0
2020-05-05 13:30:00,41.62,41.72,41.56,41.7,135638.0,36.8567,36.9453,36.8036,36.9276,135638.0
2020-05-05 14:00:00,41.66,41.72,41.52,41.57,58948.0,36.8922,36.9453,36.7682,36.8125,58948.0
2020-05-05 14:30:00,41.6,41.68,41.54,41.56,83768.0,36.839,36.9099,36.7859,36.8036,83768.0
2020-05-05 15:00:00,41.57,42.13,41.57,42.03,171092.0,36.8125,37.3084,36.8125,37.2198,171092.0
2020-05-05 15:30:00,42.05,42.39,42.05,42.24,429959.0,37.2375,37.5386,37.2375,37.4058,429959.0
2020-05-06 09:30:00,41.92,42.6,41.69,42.43,344098.0,37.1224,37.7246,36.9187,37.574,344098.0
2020-05-06 10:00:00,42.43,42.64,42.15,42.22,356356.0,37.574,37.76,37.3261,37.3881,356356.0
2020-05-06 10:30:00,42.2,42.29,41.98,42.18,156172.0,37.3704,37.4501,37.1755,37.3527,156172.0
2020-05-06 11:00:00,42.17,42.57,42.11,42.42,171117.0,37.3438,37.698,37.2907,37.5652,171117.0
2020-05-06 11:30:00,42.44,42.53,42.29,42.41,107260.0,37.5829,37.6626,37.4501,37.5563,107260.0
2020-05-06 12:00:00,42.41,42.47,42.2,42.25,111968.0,37.5563,37.6095,37.3704,37.4146,111968.0
2020-05-06 12:30:00,42.24,42.26,42.11,42.19,103591.0,37.4058,37.4235,37.2907,37.3615,103591.0
2020-05-06 13:00:00,42.16,42.34,42.15,42.22,106464.0,37.3349,37.4943,37.3261,37.3881,106464.0
2020-05-06 13:30:00,42.21,42.21,42.07,42.09,66515.0,37.3792,37.3792,37.2552,37.273,66515.0
2020-05-06 14:00:00,42.1,42.29,42.1,42.2,109675.0,37.2818,37.4501,37.2818,37.3704,109675.0
2020-05-06 14:30:00,42.25,42.26,42.05,42.14,75929.0,37.4146,37.4235,37.2375,37.3172,75929.0
2020-05-06 15:00:00,42.12,42.37,42.12,42.33,139311.0,37.2995,37.5209,37.2995,37.4855,139311.0
2020-05-06 15:30:00,42.33,42.64,42.33,42.57,389306.0,37.4855,37.76,37.4855,37.698,389306.0
2020-05-07 09:30:00,41.93,42.07,41.6,41.8,434856.0,37.1313,37.2552,36.839,37.0161,434856.0
2020-05-07 10:00:00,41.81,42.21,41.76,41.89,272387.0,37.025,37.3792,36.9807,37.0958,272387.0
2020-05-07 10:30:00,41.9,41.99,41.7,41.89,166714.0,37.1047,37.1844,36.9276,37.0958,166714.0
2020-05-07 11:00:00,41.86,41.95,41.81,41.89,125904.0,37.0693,37.149,37.025,37.0958,125904.0
2020-05-07 11:30:00,41.89,41.9,41.58,41.65,121814.0,37.0958,37.1047,36.8213,36.8833,121814.0
2020-05-07 12:00:00,41.6,41.77,41.59,41.64,50058.0,36.839,36.9896,36.8302,36.8745,50058.0
2020-05-07 12:30:00,41.64,41.91,41.63,41.75,81844.0,36.8745,37.1136,36.8656,36.9719,81844.0
2020-05-07 13:00:00,41.75,41.8,41.62,41.79,51779.0,36.9719,37.0161,36.8567,37.0073,51779.0
2020-05-07 13:30:00,41.78,41.88,41.67,41.8,46880.0,36.9984,37.087,36.901,37.0161,46880.0
2020-05-07 14:00:00,41.81,41.9,41.72,41.84,79750.0,37.025,37.1047,36.9453,37.0516,79750.0
2020-05-07 14:30:00,41.81,42.02,41.8,41.86,56775.0,37.025,37.211,37.0161,37.0693,56775.0
2020-05-07 15:00:00,41.86,41.95,41.74,41.89,121506.0,37.0693,37.149,36.963,37.0958,121506.0
2020-05-07 15:30:00,41.89,42.03,41.84,41.92,172793.0,37.0958,37.2198,37.0516,37.1224,172793.0
2020-05-08 09:30:00,41.06,41.36,40.76,40.82,526101.0,36.3608,36.6265,36.0952,36.1483,526101.0
2020-05-08 10:00:00,40.81,40.85,40.64,40.8,201749.0,36.1394,36.1749,35.9889,36.1306,201749.0
2020-05-08 10:30:00,40.79,41.02,40.75,40.98,235701.0,36.1217,36.3254,36.0863,36.29,235701.0
2020-05-08 11:00:00,40.98,41.06,40.64,40.66,197802.0,36.29,36.3608,35.9889,36.0066,197802.0
2020-05-08 11:30:00,40.65,40.7,40.56,40.59,159763.0,35.9978,36.042,35.9181,35.9446,159763.0
2020-05-08 12:00:00,40.58,40.67,40.53,40.63,122750.0,35.9358,36.0155,35.8915,35.98,122750.0
2020-05-08 12:30:00,40.63,40.63,40.52,40.55,53099.0,35.98,35.98,35.8826,35.9092,53099.0
2020-05-08 13:00:00,40.54,40.66,40.51,40.63,58336.0,35.9003,36.0066,35.8738,35.98,58336.0
2020-05-08 13:30:00,40.63,40.81,40.62,40.66,79758.0,35.98,36.1394,35.9712,36.0066,79758.0
2020-05-08 14:00:00,40.69,40.7,40.53,40.53,86268.0,36.0332,36.042,35.8915,35.8915,86268.0
2020-05-08 14:30:00,40.52,40.62,40.41,40.44,108303.0,35.8826,35.9712,35.7852,35.8118,108303.0
2020-05-08 15:00:00,40.42,40.48,40.35,40.39,76096.0,35.7941,35.8472,35.7321,35.7675,76096.0
2020-05-08 15:30:00,40.38,40.41,40.25,40.32,334960.0,35.7587,35.7852,35.6435,35.7055,334960.0
2020-05-11 09:30:00,40.88,41.13,40.77,41.08,380464.0,36.2014,36.4228,36.104,36.3785,380464.0
2020-05-11 10:00:00,41.09,41.22,40.89,40.93,268291.0,36.3874,36.5025,36.2103,36.2457,268291.0
2020-05-11 10:30:00,40.95,41.08,40.87,41.07,100678.0,36.2634,36.3785,36.1926,36.3697,100678.0
2020-05-11 11:00:00,41.08,41.09,40.9,40.99,100635.0,36.3785,36.3874,36.2191,36.2988,100635.0
2020-05-11 11:30:00,40.99,40.99,40.73,40.73,130351.0,36.2988,36.2988,36.0686,36.0686,130351.0
2020-05-11 12:00:00,40.73,40.73,40.44,40.45,66728.0,36.0686,36.0686,35.8118,35.8206,66728.0
2020-05-11 12:30:00,40.44,40.49,40.27,40.3,264574.0,35.8118,35.8561,35.6612,35.6878,264574.0
2020-05-11 13:00:00,40.32,40.38,40.18,40.2,115130.0,35.7055,35.7587,35.5815,35.5993,115130.0
2020-05-11 13:30:00,40.19,40.34,40.13,40.34,192643.0,35.5904,35.7232,35.5373,35.7232,192643.0
2020-05-11 14:00:00,40.3,40.49,40.3,40.48,134197.0,35.6878,35.8561,35.6878,35.8472,134197.0
2020-05-11 14:30:00,40.48,40.48,40.26,40.34,61636.0,35.8472,35.8472,35.6524,35.7232,61636.0
2020-05-11 15:00:00,40.35,40.45,40.25,40.42,218767.0,35.7321,35.8206,35.6435,35.7941,218767.0
2020-05-11 15:30:00,40.44,40.58,40.4,40.52,296554.0,35.8118,35.9358,35.7764,35.8826,296554.0
2020-05-12 09:30:00,40.34,41.19,40.33,40.88,489390.0,35.7232,36.476,35.7144,36.2014,489390.0
2020-05-12 10:00:00,40.87,41.08,40.71,41.07,270172.0,36.1926,36.3785,36.0509,36.3697,270172.0
2020-05-12 10:30:00,41.07,41.08,40.79,40.83,190634.0,36.3697,36.3785,36.1217,36.1572,190634.0
2020-05-12 11:00:00,40.85,40.95,40.69,40.72,120678.0,36.1749,36.2634,36.0332,36.0597,120678.0
2020-05-12 11:30:00,40.73,40.92,40.7,40.79,76259.0,36.0686,36.2369,36.042,36.1217,76259.0
2020-05-12 12:00:00,40.74,40.92,40.72,40.72,72848.0,36.0775,36.2369,36.0597,36.0597,72848.0
2020-05-12 12:30:00,40.7,40.71,40.61,40.66,68236.0,36.042,36.0509,35.9623,36.0066,68236.0
2020-05-12 13:00:00,40.63,41.04,40.63,41.02,156148.0,35.98,36.3431,35.98,36.3254,156148.0
2020-05-12 13:30:00,41.01,41.03,40.82,40.82,69237.0,36.3166,36.3343,36.1483,36.1483,69237.0
2020-05-12 14:00:00,40.83,41.12,40.81,41.05,201216.0,36.1572,36.414,36.1394,36.352,201216.0
2020-05-12 14:30:00,41.06,41.16,41.01,41.16,227242.0,36.3608,36.4494,36.3166,36.4494,227242.0
2020-05-12 15:00:00,41.15,41.42,41.05,41.42,340172.0,36.4405,36.6796,36.352,36.6796,340172.0
2020-05-12 15:30:00,41.43,42.0,41.39,41.98,538916.0,36.6885,37.1933,36.6531,37.1755,538916.0
2020-05-13 09:30:00,42.39,42.93,42.29,42.55,979758.0,37.5386,38.0168,37.4501,37.6803,979758.0
2020-05-13 10:00:00,42.56,42.75,42.31,42.47,354303.0,37.6892,37.8574,37.4678,37.6095,354303.0
2020-05-13 10:30:00,42.43,42.93,42.27,42.92,251821.0,37.574,38.0168,37.4324,38.008,251821.0
2020-05-13 11:00:00,42.91,43.36,42.82,43.14,365792.0,37.9991,38.3976,37.9194,38.2028,365792.0
2020-05-13 11:30:00,43.14,43.68,43.07,43.57,559087.0,38.2028,38.681,38.1408,38.5836,559087.0
2020-05-13 12:00:00,43.56,44.13,43.42,43.74,491892.0,38.5747,39.0795,38.4507,38.7341,491892.0
2020-05-13 12:30:00,43.73,43.76,43.51,43.58,236782.0,38.7253,38.7518,38.5304,38.5924,236782.0
2020-05-13 13:00:00,43.58,43.81,43.36,43.48,256574.0,38.5924,38.7961,38.3976,38.5039,256574.0
2020-05-13 13:30:00,43.5,43.65,43.44,43.63,156288.0,38.5216,38.6544,38.4684,38.6367,156288.0
2020-05-13 14:00:00,43.62,43.78,43.36,43.42,356966.0,38.6278,38.7695,38.3976,38.4507,356966.0
2020-05-13 14:30:00,43.41,43.64,43.34,43.63,293907.0,38.4419,38.6456,38.3799,38.6367,293907.0
2020-05-13 15:00:00,43.61,43.77,43.42,43.59,252571.0,38.619,38.7607,38.4507,38.6013,252571.0
2020-05-13 15:30:00,43.61,43.63,43.28,43.42,509400.0,38.619,38.6367,38.3268,38.4507,509400.0
2020-05-14 09:30:00,44.33,45.22,44.22,45.16,1108821.0,39.2566,40.0447,39.1592,39.9916,1108821.0
2020-05-14 10:00:00,45.16,45.32,44.62,44.8,609094.0,39.9916,40.1333,39.5134,39.6728,609094.0
2020-05-14 10:30:00,44.82,44.82,43.73,44.1,434108.0,39.6905,39.6905,38.7253,39.0529,434108.0
2020-05-14 11:00:00,44.03,44.2,43.61,44.09,269899.0,38.9909,39.1415,38.619,39.0441,269899.0
2020-05-14 11:30:00,44.06,44.46,43.88,44.17,115511.0,39.0175,39.3717,38.8581,39.1149,115511.0
2020-05-14 12:00:00,44.1,44.27,43.92,44.03,140799.0,39.0529,39.2035,38.8935,38.9909,140799.0
2020-05-14 12:30:00,44.05,44.11,43.57,43.63,145529.0,39.0086,39.0618,38.5836,38.6367,145529.0
2020-05-14 13:00:00,43.61,43.85,43.35,43.36,163841.0,38.619,38.8315,38.3887,38.3976,163841.0
2020-05-14 13:30:00,43.39,43.84,43.31,43.84,179787.0,38.4242,38.8227,38.3533,38.8227,179787.0
2020-05-14 14:00:00,43.85,44.01,43.68,43.75,60641.0,38.8315,38.9732,38.681,38.743,60641.0
2020-05-14 14:30:00,43.74,44.03,43.69,43.78,79785.0,38.7341,38.9909,38.6898,38.7695,79785.0
2020-05-14 15:00:00,43.8,43.8,43.46,43.55,164426.0,38.7872,38.7872,38.4862,38.5659,164426.0
2020-05-14 15:30:00,43.52,43.75,43.17,43.18,380114.0,38.5393,38.743,38.2293,38.2382,380114.0
2020-05-15 09:30:00,43.66,43.8,43.05,43.2,404736.0,38.6633,38.7872,38.1231,38.2559,404736.0
2020-05-15 10:00:00,43.2,43.24,42.76,42.86,375104.0,38.2559,38.2913,37.8663,37.9548,375104.0
2020-05-15 10:30:00,42.89,43.16,42.76,43.02,251350.0,37.9814,38.2205,37.8663,38.0965,251350.0
2020-05-15 11:00:00,43.04,43.22,42.73,42.84,240849.0,38.1142,38.2736,37.8397,37.9371,240849.0
2020-05-15 11:30:00,42.85,43.06,42.78,42.89,170450.0,37.946,38.1319,37.884,37.9814,170450.0
2020-05-15 12:00:00,42.92,42.92,42.59,42.72,206362.0,38.008,38.008,37.7157,37.8309,206362.0
2020-05-15 12:30:00,42.73,42.86,42.6,42.76,185435.0,37.8397,37.9548,37.7246,37.8663,185435.0
2020-05-15 13:00:00,42.77,42.8,42.61,42.65,150103.0,37.8751,37.9017,37.7334,37.7689,150103.0
2020-05-15 13:30:00,42.65,42.73,42.51,42.57,168589.0,37.7689,37.8397,37.6449,37.698,168589.0
2020-05-15 14:00:00,42.57,42.57,42.39,42.46,297108.0,37.698,37.698,37.5386,37.6006,297108.0
2020-05-15 14:30:00,42.45,42.73,42.45,42.71,120576.0,37.5918,37.8397,37.5918,37.822,120576.0
2020-05-15 15:00:00,42.7,42.73,42.49,42.55,143683.0,37.8131,37.8397,37.6272,37.6803,143683.0
2020-05-15 15:30:00,42.55,42.69,42.5,42.54,263474.0,37.6803,37.8043,37.636,37.6715,263474.0
2020-05-18 09:30:00,40.61,40.67,40.04,40.31,878841.0,35.9623,36.0155,35.4576,35.6967,878841.0
2020-05-18 10:00:00,40.3,40.58,40.22,40.58,497866.0,35.6878,35.9358,35.617,35.9358,497866.0
2020-05-18 10:30:00,40.56,40.56,40.25,40.35,277225.0,35.9181,35.9181,35.6435,35.7321,277225.0
2020-05-18 11:00:00,40.34,40.34,39.84,39.91,537766.0,35.7232,35.7232,35.2805,35.3424,537766.0
2020-05-18 11:30:00,39.91,40.13,39.91,40.11,165862.0,35.3424,35.5373,35.3424,35.5196,165862.0
2020-05-18 12:00:00,40.12,40.21,40.01,40.13,184743.0,35.5284,35.6081,35.431,35.5373,184743.0
2020-05-18 12:30:00,40.13,40.31,40.11,40.26,191695.0,35.5373,35.6967,35.5196,35.6524,191695.0
2020-05-18 13:00:00,40.26,40.26,39.95,40.01,123816.0,35.6524,35.6524,35.3779,35.431,123816.0
2020-05-18 13:30:00,40.01,40.15,40.01,40.07,156413.0,35.431,35.555,35.431,35.4841,156413.0
2020-05-18 14:00:00,40.07,40.26,40.02,40.08,97310.0,35.4841,35.6524,35.4399,35.493,97310.0
2020-05-18 14:30:00,40.08,40.16,39.95,40.06,135824.0,35.493,35.5638,35.3779,35.4753,135824.0
2020-05-18 15:00:00,40.07,40.07,39.9,39.91,138030.0,35.4841,35.4841,35.3336,35.3424,138030.0
2020-05-18 15:30:00,39.93,39.99,39.73,39.93,527505.0,35.3602,35.4133,35.183,35.3602,527505.0
2020-05-19 09:30:00,40.07,40.45,39.95,40.2,595374.0,35.4841,35.8206,35.3779,35.5993,595374.0
2020-05-19 10:00:00,40.19,40.2,39.84,40.01,422306.0,35.5904,35.5993,35.2805,35.431,422306.0
2020-05-19 10:30:00,40.01,40.18,39.93,39.95,500030.0,35.431,35.5815,35.3602,35.3779,500030.0
2020-05-19 11:00:00,39.95,40.03,39.83,39.85,414488.0,35.3779,35.4487,35.2716,35.2893,414488.0
2020-05-19 11:30:00,39.86,39.95,39.78,39.91,317949.0,35.2982,35.3779,35.2273,35.3424,317949.0
2020-05-19 12:00:00,39.91,39.98,39.83,39.97,193419.0,35.3424,35.4044,35.2716,35.3956,193419.0
2020-05-19 12:30:00,39.97,40.05,39.89,39.9,207882.0,35.3956,35.4664,35.3247,35.3336,207882.0
2020-05-19 13:00:00,39.9,39.97,39.85,39.87,183801.0,35.3336,35.3956,35.2893,35.307,183801.0
2020-05-19 13:30:00,39.88,39.91,39.85,39.88,107085.0,35.3159,35.3424,35.2893,35.3159,107085.0
2020-05-19 14:00:00,39.88,39.95,39.77,39.83,124316.0,35.3159,35.3779,35.2185,35.2716,124316.0
2020-05-19 14:30:00,39.84,40.32,39.72,40.26,281594.0,35.2805,35.7055,35.1742,35.6524,281594.0
2020-05-19 15:00:00,40.26,40.33,39.79,40.07,653307.0,35.6524,35.7144,35.2362,35.4841,653307.0
2020-05-19 15:30:00,40.08,40.72,40.08,40.72,656590.0,35.493,36.0597,35.493,36.0597,656590.0
2020-05-20 09:30:00,39.92,40.0,39.55,39.72,511973.0,35.3513,35.4221,35.0236,35.1742,511973.0
2020-05-20 10:00:00,39.71,39.78,39.44,39.48,345767.0,35.1653,35.2273,34.9262,34.9617,345767.0
2020-05-20 10:30:00,39.49,39.56,39.23,39.24,363076.0,34.9705,35.0325,34.7403,34.7491,363076.0
2020-05-20 11:00:00,39.24,39.43,39.23,39.24,277202.0,34.7491,34.9174,34.7403,34.7491,277202.0
2020-05-20 11:30:00,39.24,39.37,39.21,39.31,236584.0,34.7491,34.8642,34.7226,34.8111,236584.0
2020-05-20 12:00:00,39.29,39.58,39.27,39.49,275619.0,34.7934,35.0502,34.7757,34.9705,275619.0
2020-05-20 12:30:00,39.48,39.72,39.47,39.52,274681.0,34.9617,35.1742,34.9528,34.9971,274681.0
2020-05-20 13:00:00,39.52,39.72,39.49,39.64,184094.0,34.9971,35.1742,34.9705,35.1033,184094.0
2020-05-20 13:30:00,39.64,39.69,39.41,39.52,176122.0,35.1033,35.1476,34.8997,34.9971,176122.0
2020-05-20 14:00:00,39.52,39.67,39.47,39.59,247990.0,34.9971,35.1299,34.9528,35.0591,247990.0
2020-05-20 14:30:00,39.61,39.62,39.32,39.4,194085.0,35.0768,35.0856,34.82,34.8908,194085.0
2020-05-20 15:00:00,39.41,39.63,39.38,39.48,289125.0,34.8997,35.0945,34.8731,34.9617,289125.0
2020-05-20 15:30:00,39.48,39.62,39.46,39.49,418976.0,34.9617,35.0856,34.9439,34.9705,418976.0
2020-05-21 09:30:00,39.49,39.64,39.23,39.3,543014.0,34.9705,35.1033,34.7403,34.8023,543014.0
2020-05-21 10:00:00,39.28,39.43,39.22,39.4,343718.0,34.7845,34.9174,34.7314,34.8908,343718.0
2020-05-21 10:30:00,39.42,39.69,39.42,39.53,374773.0,34.9085,35.1476,34.9085,35.0059,374773.0
2020-05-21 11:00:00,39.55,39.91,39.55,39.79,381798.0,35.0236,35.3424,35.0236,35.2362,381798.0
2020-05-21 11:30:00,39.79,39.8,39.42,39.54,217458.0,35.2362,35.245,34.9085,35.0148,217458.0
2020-05-21 12:00:00,39.54,39.54,39.26,39.34,175058.0,35.0148,35.0148,34.7668,34.8377,175058.0
2020-05-21 12:30:00,39.36,39.47,39.25,39.33,288021.0,34.8554,34.9528,34.758,34.8288,288021.0
2020-05-21 13:00:00,39.31,39.37,39.18,39.31,190067.0,34.8111,34.8642,34.696,34.8111,190067.0
2020-05-21 13:30:00,39.3,39.39,39.27,39.33,162728.0,34.8023,34.882,34.7757,34.8288,162728.0
2020-05-21 14:00:00,39.32,39.34,39.22,39.22,118389.0,34.82,34.8377,34.7314,34.7314,118389.0
2020-05-21 14:30:00,39.21,39.44,39.2,39.36,248285.0,34.7226,34.9262,34.7137,34.8554,248285.0
2020-05-21 15:00:00,39.36,39.37,39.24,39.36,221565.0,34.8554,34.8642,34.7491,34.8554,221565.0
2020-05-21 15:30:00,39.36,39.47,39.31,39.41,387745.0,34.8554,34.9528,34.8111,34.8997,387745.0
2020-05-22 09:30:00,39.31,39.56,39.19,39.44,456797.0,34.8111,35.0325,34.7048,34.9262,456797.0
2020-05-22 10:00:00,39.46,39.76,39.45,39.52,384499.0,34.9439,35.2096,34.9351,34.9971,384499.0
2020-05-22 10:30:00,39.51,39.76,39.51,39.73,262277.0,34.9882,35.2096,34.9882,35.183,262277.0
2020-05-22 11:00:00,39.73,39.78,39.61,39.69,223576.0,35.183,35.2273,35.0768,35.1476,223576.0
2020-05-22 11:30:00,39.68,39.73,39.5,39.57,159652.0,35.1388,35.183,34.9794,35.0414,159652.0
2020-05-22 12:00:00,39.56,39.65,39.5,39.51,116156.0,35.0325,35.1122,34.9794,34.9882,116156.0
2020-05-22 12:30:00,39.5,39.5,39.4,39.45,156623.0,34.9794,34.9794,34.8908,34.9351,156623.0
2020-05-22 13:00:00,39.45,39.56,39.42,39.5,145435.0,34.9351,35.0325,34.9085,34.9794,145435.0
2020-05-22 13:30:00,39.5,39.57,39.43,39.45,115858.0,34.9794,35.0414,34.9174,34.9351,115858.0
2020-05-22 14:00:00,39.44,39.44,39.28,39.35,103096.0,34.9262,34.9262,34.7845,34.8465,103096.0
2020-05-22 14:30:00,39.33,39.38,39.29,39.31,170972.0,34.8288,34.8731,34.7934,34.8111,170972.0
2020-05-22 15:00:00,39.32,39.44,39.28,39.35,139761.0,34.82,34.9262,34.7845,34.8465,139761.0
2020-05-22 15:30:00,39.35,39.42,39.2,39.23,199814.0,34.8465,34.9085,34.7137,34.7403,199814.0
2020-05-26 09:30:00,37.72,37.99,37.65,37.83,865285.0,33.4031,33.6422,33.3411,33.5005,865285.0
2020-05-26 10:00:00,37.82,37.97,37.75,37.82,542399.0,33.4916,33.6245,33.4296,33.4916,542399.0
2020-05-26 10:30:00,37.82,37.86,37.65,37.81,270733.0,33.4916,33.5271,33.3411,33.4828,270733.0
2020-05-26 11:00:00,37.82,38.08,37.73,37.98,291040.0,33.4916,33.7219,33.4119,33.6333,291040.0
2020-05-26 11:30:00,37.97,38.09,37.96,37.97,217856.0,33.6245,33.7307,33.6156,33.6245,217856.0
2020-05-26 12:00:00,37.96,38.1,37.95,38.0,181445.0,33.6156,33.7396,33.6068,33.651,181445.0
2020-05-26 12:30:00,38.0,38.01,37.77,37.79,121737.0,33.651,33.6599,33.4474,33.4651,121737.0
2020-05-26 13:00:00,37.78,37.83,37.71,37.75,66347.0,33.4562,33.5005,33.3942,33.4296,66347.0
2020-05-26 13:30:00,37.74,37.82,37.72,37.82,86798.0,33.4208,33.4916,33.4031,33.4916,86798.0
2020-05-26 14:00:00,37.82,37.87,37.78,37.83,101955.0,33.4916,33.5359,33.4562,33.5005,101955.0
2020-05-26 14:30:00,37.82,37.93,37.79,37.82,124477.0,33.4916,33.589,33.4651,33.4916,124477.0
2020-05-26 15:00:00,37.82,37.92,37.8,37.86,138762.0,33.4916,33.5802,33.4739,33.5271,138762.0
2020-05-26 15:30:00,37.85,38.18,37.82,38.1,687111.0,33.5182,33.8104,33.4916,33.7396,687111.0
2020-05-27 09:30:00,37.33,38.0,37.18,37.93,703933.0,33.0577,33.651,32.9249,33.589,703933.0
2020-05-27 10:00:00,37.91,38.03,37.58,37.79,442026.0,33.5713,33.6776,33.2791,33.4651,442026.0
2020-05-27 10:30:00,37.79,38.49,37.79,38.29,397557.0,33.4651,34.085,33.4651,33.9078,397557.0
2020-05-27 11:00:00,38.29,38.38,37.99,38.02,356396.0,33.9078,33.9875,33.6422,33.6687,356396.0
2020-05-27 11:30:00,38.02,38.15,37.79,37.8,398043.0,33.6687,33.7839,33.4651,33.4739,398043.0
2020-05-27 12:00:00,37.79,37.86,37.66,37.76,324045.0,33.4651,33.5271,33.3499,33.4385,324045.0
2020-05-27 12:30:00,37.75,37.79,37.49,37.57,187995.0,33.4296,33.4651,33.1994,33.2702,187995.0
2020-05-27 13:00:00,37.57,37.69,37.46,37.48,223477.0,33.2702,33.3765,33.1728,33.1905,223477.0
2020-05-27 13:30:00,37.48,37.61,37.37,37.39,231952.0,33.1905,33.3057,33.0931,33.1108,231952.0
2020-05-27 14:00:00,37.38,37.38,37.18,37.26,320799.0,33.102,33.102,32.9249,32.9957,320799.0
2020-05-27 14:30:00,37.25,37.36,37.2,37.23,165204.0,32.9869,33.0843,32.9426,32.9692,165204.0
2020-05-27 15:00:00,37.23,37.24,37.08,37.1,414808.0,32.9692,32.978,32.8363,32.854,414808.0
2020-05-27 15:30:00,37.1,37.12,36.82,36.91,624498.0,32.854,32.8718,32.6061,32.6858,624498.0
2020-05-28 09:30:00,36.53,37.09,36.5,36.82,739322.0,32.3493,32.8452,32.3227,32.6061,739322.0
2020-05-28 10:00:00,36.82,37.11,36.79,37.06,371304.0,32.6061,32.8629,32.5795,32.8186,371304.0
2020-05-28 10:30:00,37.03,37.15,36.78,36.8,254940.0,32.7921,32.8983,32.5707,32.5884,254940.0
2020-05-28 11:00:00,36.8,36.91,36.69,36.8,232934.0,32.5884,32.6858,32.491,32.5884,232934.0
2020-05-28 11:30:00,36.81,37.02,36.79,36.89,246527.0,32.5972,32.7832,32.5795,32.6681,246527.0
2020-05-28 12:00:00,36.9,36.99,36.88,36.97,174448.0,32.6769,32.7566,32.6592,32.7389,174448.0
2020-05-28 12:30:00,36.98,37.07,36.89,36.99,355253.0,32.7478,32.8275,32.6681,32.7566,355253.0
2020-05-28 13:00:00,36.99,37.14,36.97,37.04,209903.0,32.7566,32.8895,32.7389,32.8009,209903.0
2020-05-28 13:30:00,37.04,37.09,36.97,37.03,190961.0,32.8009,32.8452,32.7389,32.7921,190961.0
2020-05-28 14:00:00,37.03,37.26,36.98,37.22,212779.0,32.7921,32.9957,32.7478,32.9603,212779.0
2020-05-28 14:30:00,37.22,37.39,37.19,37.26,274862.0,32.9603,33.1108,32.9337,32.9957,274862.0
2020-05-28 15:00:00,37.26,37.52,37.17,37.51,366976.0,32.9957,33.226,32.916,33.2171,366976.0
2020-05-28 15:30:00,37.51,37.97,37.46,37.77,751359.0,33.2171,33.6245,33.1728,33.4474,751359.0
2020-05-29 09:30:00,38.16,38.4,38.04,38.25,565671.0,33.7927,34.0053,33.6865,33.8724,565671.0
2020-05-29 10:00:00,38.24,38.45,38.12,38.31,215572.0,33.8636,34.0495,33.7573,33.9256,215572.0
2020-05-29 10:30:00,38.31,38.59,38.23,38.51,184483.0,33.9256,34.1735,33.8547,34.1027,184483.0
2020-05-29 11:00:00,38.51,38.57,38.24,38.37,262019.0,34.1027,34.1558,33.8636,33.9787,262019.0
2020-05-29 11:30:00,38.37,38.4,38.25,38.35,152192.0,33.9787,34.0053,33.8724,33.961,152192.0
2020-05-29 12:00:00,38.37,38.55,38.29,38.43,119976.0,33.9787,34.1381,33.9078,34.0318,119976.0
2020-05-29 12:30:00,38.44,38.65,38.32,38.39,143817.0,34.0407,34.2266,33.9344,33.9964,143817.0
2020-05-29 13:00:00,38.39,38.44,38.29,38.34,112388.0,33.9964,34.0407,33.9078,33.9521,112388.0
2020-05-29 13:30:00,38.33,38.5,38.28,38.41,113494.0,33.9433,34.0938,33.899,34.0141,113494.0
2020-05-29 14:00:00,38.41,38.42,38.05,38.09,299409.0,34.0141,34.023,33.6953,33.7307,299409.0
2020-05-29 14:30:00,38.09,38.6,38.02,38.02,249842.0,33.7307,34.1824,33.6687,33.6687,249842.0
2020-05-29 15:00:00,38.01,38.15,37.88,38.08,393097.0,33.6599,33.7839,33.5448,33.7219,393097.0
2020-05-29 15:30:00,38.08,38.17,37.92,38.02,419675.0,33.7219,33.8016,33.5802,33.6687,419675.0
2020-06-01 09:30:00,37.93,38.07,37.68,37.81,476522.0,33.589,33.713,33.3677,33.4828,476522.0
2020-06-01 10:00:00,37.83,37.85,37.49,37.51,480425.0,33.5005,33.5182,33.1994,33.2171,480425.0
2020-06-01 10:30:00,37.5,37.58,37.38,37.51,304518.0,33.2083,33.2791,33.102,33.2171,304518.0
2020-06-01 11:00:00,37.5,37.75,37.48,37.56,299334.0,33.2083,33.4296,33.1905,33.2614,299334.0
2020-06-01 11:30:00,37.56,37.56,37.44,37.46,145858.0,33.2614,33.2614,33.1551,33.1728,145858.0
2020-06-01 12:00:00,37.47,37.53,37.4,37.46,119489.0,33.1817,33.2348,33.1197,33.1728,119489.0
2020-06-01 12:30:00,37.45,37.46,37.4,37.44,64489.0,33.164,33.1728,33.1197,33.1551,64489.0
2020-06-01 13:00:00,37.41,37.42,37.28,37.31,109874.0,33.1286,33.1374,33.0134,33.04,109874.0
2020-06-01 13:30:00,37.32,37.35,37.25,37.31,68674.0,33.0489,33.0754,32.9869,33.04,68674.0
2020-06-01 14:00:00,37.3,37.52,37.3,37.49,87388.0,33.0311,33.226,33.0311,33.1994,87388.0
2020-06-01 14:30:00,37.51,37.53,37.39,37.41,69361.0,33.2171,33.2348,33.1108,33.1286,69361.0
2020-06-01 15:00:00,37.41,37.54,37.38,37.39,121747.0,33.1286,33.2437,33.102,33.1108,121747.0
2020-06-01 15:30:00,37.39,37.67,37.34,37.63,426922.0,33.1108,33.3588,33.0666,33.3234,426922.0
2020-06-02 09:30:00,37.39,37.7,37.35,37.4,424508.0,33.1108,33.3854,33.0754,33.1197,424508.0
2020-06-02 10:00:00,37.4,37.47,37.21,37.21,249052.0,33.1197,33.1817,32.9514,32.9514,249052.0
2020-06-02 10:30:00,37.2,37.64,37.19,37.52,320842.0,32.9426,33.3322,32.9337,33.226,320842.0
2020-06-02 11:00:00,37.5,37.81,37.5,37.57,349583.0,33.2083,33.4828,33.2083,33.2702,349583.0
2020-06-02 11:30:00,37.57,37.59,37.39,37.44,334554.0,33.2702,33.288,33.1108,33.1551,334554.0
2020-06-02 12:00:00,37.44,37.46,37.29,37.29,147992.0,33.1551,33.1728,33.0223,33.0223,147992.0
2020-06-02 12:30:00,37.29,37.34,37.25,37.3,149783.0,33.0223,33.0666,32.9869,33.0311,149783.0
2020-06-02 13:00:00,37.3,37.33,37.24,37.32,181740.0,33.0311,33.0577,32.978,33.0489,181740.0
2020-06-02 13:30:00,37.31,37.37,37.27,37.34,92047.0,33.04,33.0931,33.0046,33.0666,92047.0
2020-06-02 14:00:00,37.35,37.49,37.32,37.4,142752.0,33.0754,33.1994,33.0489,33.1197,142752.0
2020-06-02 14:30:00,37.38,37.47,37.28,37.29,103867.0,33.102,33.1817,33.0134,33.0223,103867.0
2020-06-02 15:00:00,37.3,37.56,37.29,37.44,221548.0,33.0311,33.2614,33.0223,33.1551,221548.0
2020-06-02 15:30:00,37.43,37.51,37.3,37.31,510017.0,33.1463,33.2171,33.0311,33.04,510017.0
2020-06-03 09:30:00,36.71,36.87,36.58,36.61,734941.0,32.5087,32.6504,32.3936,32.4201,734941.0
2020-06-03 10:00:00,36.63,36.65,36.52,36.52,347233.0,32.4378,32.4555,32.3404,32.3404,347233.0
2020-06-03 10:30:00,36.54,36.56,36.38,36.45,431272.0,32.3581,32.3758,32.2164,32.2784,431272.0
2020-06-03 11:00:00,36.45,36.49,36.17,36.25,364911.0,32.2784,32.3139,32.0305,32.1013,364911.0
2020-06-03 11:30:00,36.24,36.26,36.1,36.2,376184.0,32.0925,32.1102,31.9685,32.057,376184.0
2020-06-03 12:00:00,36.21,36.38,36.18,36.23,157094.0,32.0659,32.2164,32.0393,32.0836,157094.0
2020-06-03 12:30:00,36.22,36.35,36.2,36.34,151458.0,32.0748,32.1899,32.057,32.181,151458.0
2020-06-03 13:00:00,36.32,36.34,36.25,36.3,139011.0,32.1633,32.181,32.1013,32.1456,139011.0
2020-06-03 13:30:00,36.3,36.41,36.28,36.35,133703.0,32.1456,32.243,32.1279,32.1899,133703.0
2020-06-03 14:00:00,36.34,36.36,36.23,36.24,140442.0,32.181,32.1987,32.0836,32.0925,140442.0
2020-06-03 14:30:00,36.24,36.32,36.2,36.32,97170.0,32.0925,32.1633,32.057,32.1633,97170.0
2020-06-03 15:00:00,36.32,36.4,36.28,36.33,254548.0,32.1633,32.2342,32.1279,32.1722,254548.0
2020-06-03 15:30:00,36.33,36.48,36.26,36.43,398663.0,32.1722,32.305,32.1102,32.2607,398663.0
2020-06-04 09:30:00,36.64,36.8,36.52,36.56,538492.0,32.4467,32.5884,32.3404,32.3758,538492.0
2020-06-04 10:00:00,36.55,36.59,36.39,36.41,269971.0,32.367,32.4024,32.2253,32.243,269971.0
2020-06-04 10:30:00,36.4,36.4,36.21,36.24,358912.0,32.2342,32.2342,32.0659,32.0925,358912.0
2020-06-04 11:00:00,36.24,36.69,36.22,36.65,408639.0,32.0925,32.491,32.0748,32.4555,408639.0
2020-06-04 11:30:00,36.66,36.69,36.49,36.54,196180.0,32.4644,32.491,32.3139,32.3581,196180.0
2020-06-04 12:00:00,36.54,36.59,36.49,36.55,155821.0,32.3581,32.4024,32.3139,32.367,155821.0
2020-06-04 12:30:00,36.56,36.82,36.56,36.78,213643.0,32.3758,32.6061,32.3758,32.5707,213643.0
2020-06-04 13:00:00,36.77,36.77,36.52,36.55,200075.0,32.5618,32.5618,32.3404,32.367,200075.0
2020-06-04 13:30:00,36.55,36.55,36.28,36.29,141844.0,32.367,32.367,32.1279,32.1367,141844.0
2020-06-04 14:00:00,36.29,36.41,36.25,36.29,170257.0,32.1367,32.243,32.1013,32.1367,170257.0
2020-06-04 14:30:00,36.28,36.5,36.27,36.5,172980.0,32.1279,32.3227,32.119,32.3227,172980.0
2020-06-04 15:00:00,36.51,36.78,36.48,36.61,476883.0,32.3316,32.5707,32.305,32.4201,476883.0
2020-06-04 15:30:00,36.61,36.63,36.44,36.45,225664.0,32.4201,32.4378,32.2696,32.2784,225664.0
2020-06-05 09:30:00,34.86,35.21,34.73,35.16,1253529.0,30.8704,31.1803,30.7553,31.1361,1253529.0
2020-06-05 10:00:00,35.15,35.16,34.87,34.93,561043.0,31.1272,31.1361,30.8793,30.9324,561043.0
2020-06-05 10:30:00,34.95,35.0,34.7,34.7,502807.0,30.9501,30.9944,30.7287,30.7287,502807.0
2020-06-05 11:00:00,34.7,34.75,34.58,34.59,428906.0,30.7287,30.773,30.6224,30.6313,428906.0
2020-06-05 11:30:00,34.6,34.75,34.54,34.62,205017.0,30.6402,30.773,30.587,30.6579,205017.0
2020-06-05 12:00:00,34.6,34.86,34.58,34.75,276151.0,30.6402,30.8704,30.6224,30.773,276151.0
2020-06-05 12:30:00,34.74,34.84,34.65,34.76,136365.0,30.7641,30.8527,30.6844,30.7818,136365.0
2020-06-05 13:00:00,34.77,34.84,34.65,34.65,149282.0,30.7907,30.8527,30.6844,30.6844,149282.0
2020-06-05 13:30:00,34.65,34.71,34.62,34.7,113523.0,30.6844,30.7376,30.6579,30.7287,113523.0
2020-06-05 14:00:00,34.69,34.73,34.6,34.62,122914.0,30.7199,30.7553,30.6402,30.6579,122914.0
2020-06-05 14:30:00,34.62,34.79,34.6,34.77,268835.0,30.6579,30.8084,30.6402,30.7907,268835.0
2020-06-05 15:00:00,34.76,35.04,34.74,34.9,385519.0,30.7818,31.0298,30.7641,30.9058,385519.0
2020-06-05 15:30:00,34.9,35.18,34.9,35.06,740392.0,30.9058,31.1538,30.9058,31.0475,740392.0
2020-06-08 09:30:00,34.54,34.56,34.36,34.42,752946.0,30.587,30.6047,30.4276,30.4808,752946.0
2020-06-08 10:00:00,34.41,34.63,34.41,34.58,323086.0,30.4719,30.6667,30.4719,30.6224,323086.0
2020-06-08 10:30:00,34.58,34.71,34.44,34.46,327572.0,30.6224,30.7376,30.4985,30.5162,327572.0
2020-06-08 11:00:00,34.47,34.49,34.33,34.4,209917.0,30.525,30.5427,30.4011,30.463,209917.0
2020-06-08 11:30:00,34.41,34.51,34.37,34.43,167583.0,30.4719,30.5605,30.4365,30.4896,167583.0
2020-06-08 12:00:00,34.43,34.45,34.33,34.41,113073.0,30.4896,30.5073,30.4011,30.4719,113073.0
2020-06-08 12:30:00,34.41,34.42,34.38,34.42,202538.0,30.4719,30.4808,30.4453,30.4808,202538.0
2020-06-08 13:00:00,34.41,34.41,34.32,34.39,62561.0,30.4719,30.4719,30.3922,30.4542,62561.0
2020-06-08 13:30:00,34.37,34.42,34.33,34.42,136039.0,30.4365,30.4808,30.4011,30.4808,136039.0
2020-06-08 14:00:00,34.43,34.46,34.4,34.42,104410.0,30.4896,30.5162,30.463,30.4808,104410.0
2020-06-08 14:30:00,34.43,34.47,34.39,34.41,145896.0,30.4896,30.525,30.4542,30.4719,145896.0
2020-06-08 15:00:00,34.41,34.52,34.41,34.45,172668.0,30.4719,30.5693,30.4719,30.5073,172668.0
2020-06-08 15:30:00,34.45,34.48,34.35,34.37,524196.0,30.5073,30.5339,30.4188,30.4365,524196.0
2020-06-09 09:30:00,34.87,35.04,34.75,34.98,966329.0,30.8793,31.0298,30.773,30.9767,966329.0
2020-06-09 10:00:00,34.99,35.27,34.98,35.04,789528.0,30.9855,31.2335,30.9767,31.0298,789528.0
2020-06-09 10:30:00,35.05,35.17,34.92,35.02,383884.0,31.0387,31.1449,30.9235,31.0121,383884.0
2020-06-09 11:00:00,35.02,35.17,34.99,35.05,398971.0,31.0121,31.1449,30.9855,31.0387,398971.0
2020-06-09 11:30:00,35.05,35.14,35.02,35.11,295489.0,31.0387,31.1184,31.0121,31.0918,295489.0
2020-06-09 12:00:00,35.11,35.15,35.04,35.06,190660.0,31.0918,31.1272,31.0298,31.0475,190660.0
2020-06-09 12:30:00,35.05,35.09,34.99,35.01,110595.0,31.0387,31.0741,30.9855,31.0032,110595.0
2020-06-09 13:00:00,35.02,35.02,34.85,34.86,115740.0,31.0121,31.0121,30.8615,30.8704,115740.0
2020-06-09 13:30:00,34.87,34.87,34.7,34.78,256181.0,30.8793,30.8793,30.7287,30.7996,256181.0
2020-06-09 14:00:00,34.77,34.94,34.74,34.91,219498.0,30.7907,30.9412,30.7641,30.9147,219498.0
2020-06-09 14:30:00,34.91,34.92,34.8,34.82,139444.0,30.9147,30.9235,30.8173,30.835,139444.0
2020-06-09 15:00:00,34.82,34.85,34.69,34.69,196801.0,30.835,30.8615,30.7199,30.7199,196801.0
2020-06-09 15:30:00,34.69,35.07,34.69,35.0,380762.0,30.7199,31.0564,30.7199,30.9944,380762.0
2020-06-10 09:30:00,35.08,35.62,35.02,35.48,948999.0,31.0652,31.5434,31.0121,31.4194,948999.0
2020-06-10 10:00:00,35.47,36.0,35.4,35.82,623552.0,31.4106,31.8799,31.3486,31.7205,623552.0
2020-06-10 10:30:00,35.83,36.03,35.67,35.92,374827.0,31.7294,31.9065,31.5877,31.8091,374827.0
2020-06-10 11:00:00,35.93,35.94,35.75,35.85,189780.0,31.8179,31.8268,31.6585,31.7471,189780.0
2020-06-10 11:30:00,35.86,35.92,35.63,35.65,163537.0,31.756,31.8091,31.5523,31.57,163537.0
2020-06-10 12:00:00,35.64,35.67,35.49,35.58,193857.0,31.5611,31.5877,31.4283,31.508,193857.0
2020-06-10 12:30:00,35.59,35.66,35.58,35.6,51027.0,31.5169,31.5788,31.508,31.5257,51027.0
2020-06-10 13:00:00,35.62,35.69,35.58,35.69,81192.0,31.5434,31.6054,31.508,31.6054,81192.0
2020-06-10 13:30:00,35.69,35.71,35.64,35.67,230346.0,31.6054,31.6231,31.5611,31.5877,230346.0
2020-06-10 14:00:00,35.65,35.77,35.26,35.38,334465.0,31.57,31.6763,31.2246,31.3309,334465.0
2020-06-10 14:30:00,35.4,35.92,35.4,35.82,369362.0,31.3486,31.8091,31.3486,31.7205,369362.0
2020-06-10 15:00:00,35.81,35.98,35.67,35.68,455315.0,31.7117,31.8622,31.5877,31.5966,455315.0
2020-06-10 15:30:00,35.67,35.99,35.64,35.98,402761.0,31.5877,31.8711,31.5611,31.8622,402761.0
2020-06-11 09:30:00,37.48,37.68,37.28,37.35,994656.0,33.1905,33.3677,33.0134,33.0754,994656.0
2020-06-11 10:00:00,37.33,37.59,37.25,37.53,438992.0,33.0577,33.288,32.9869,33.2348,438992.0
2020-06-11 10:30:00,37.54,37.75,37.34,37.73,253813.0,33.2437,33.4296,33.0666,33.4119,253813.0
2020-06-11 11:00:00,37.72,37.89,37.7,37.87,420142.0,33.4031,33.5536,33.3854,33.5359,420142.0
2020-06-11 11:30:00,37.88,38.07,37.83,37.94,426808.0,33.5448,33.713,33.5005,33.5979,426808.0
2020-06-11 12:00:00,37.95,38.33,37.9,38.28,428063.0,33.6068,33.9433,33.5625,33.899,428063.0
2020-06-11 12:30:00,38.27,38.31,37.99,38.27,403904.0,33.8901,33.9256,33.6422,33.8901,403904.0
2020-06-11 13:00:00,38.26,38.3,37.99,38.13,336527.0,33.8813,33.9167,33.6422,33.7662,336527.0
2020-06-11 13:30:00,38.14,38.24,38.04,38.1,188054.0,33.775,33.8636,33.6865,33.7396,188054.0
2020-06-11 14:00:00,38.12,38.25,38.09,38.14,253913.0,33.7573,33.8724,33.7307,33.775,253913.0
2020-06-11 14:30:00,38.13,38.61,38.13,38.53,307609.0,33.7662,34.1912,33.7662,34.1204,307609.0
2020-06-11 15:00:00,38.56,38.74,38.38,38.7,390554.0,34.1469,34.3063,33.9875,34.2709,390554.0
2020-06-11 15:30:00,38.71,38.78,38.45,38.69,805206.0,34.2798,34.3418,34.0495,34.2621,805206.0
2020-06-12 09:30:00,37.21,37.56,37.01,37.4,775802.0,32.9514,33.2614,32.7743,33.1197,775802.0
2020-06-12 10:00:00,37.41,37.8,37.19,37.79,693329.0,33.1286,33.4739,32.9337,33.4651,693329.0
2020-06-12 10:30:00,37.78,38.32,37.67,38.32,581482.0,33.4562,33.9344,33.3588,33.9344,581482.0
2020-06-12 11:00:00,38.33,38.69,38.06,38.38,1000127.0,33.9433,34.2621,33.7042,33.9875,1000127.0
2020-06-12 11:30:00,38.37,38.47,37.82,37.83,780455.0,33.9787,34.0672,33.4916,33.5005,780455.0
2020-06-12 12:00:00,37.83,38.07,37.72,38.0,540455.0,33.5005,33.713,33.4031,33.651,540455.0
2020-06-12 12:30:00,38.01,38.25,37.95,38.01,403868.0,33.6599,33.8724,33.6068,33.6599,403868.0
2020-06-12 13:00:00,38.0,38.39,38.0,38.35,341827.0,33.651,33.9964,33.651,33.961,341827.0
2020-06-12 13:30:00,38.34,38.96,38.29,38.93,545173.0,33.9521,34.5012,33.9078,34.4746,545173.0
2020-06-12 14:00:00,38.93,38.97,38.46,38.47,650400.0,34.4746,34.51,34.0584,34.0672,650400.0
2020-06-12 14:30:00,38.46,38.69,38.25,38.34,525885.0,34.0584,34.2621,33.8724,33.9521,525885.0
2020-06-12 15:00:00,38.34,38.48,38.0,38.38,604556.0,33.9521,34.0761,33.651,33.9875,604556.0
2020-06-12 15:30:00,38.38,38.46,37.72,37.79,671917.0,33.9875,34.0584,33.4031,33.4651,671917.0
2020-06-15 09:30:00,39.03,39.04,38.41,38.54,901474.0,34.5632,34.572,34.0141,34.1292,901474.0
2020-06-15 10:00:00,38.53,38.65,38.19,38.4,405660.0,34.1204,34.2266,33.8193,34.0053,405660.0
2020-06-15 10:30:00,38.41,38.5,38.01,38.09,656044.0,34.0141,34.0938,33.6599,33.7307,656044.0
2020-06-15 11:00:00,38.08,38.11,37.66,37.88,513516.0,33.7219,33.7484,33.3499,33.5448,513516.0
2020-06-15 11:30:00,37.91,38.02,37.75,37.84,281925.0,33.5713,33.6687,33.4296,33.5093,281925.0
2020-06-15 12:00:00,37.86,37.89,37.44,37.5,224217.0,33.5271,33.5536,33.1551,33.2083,224217.0
2020-06-15 12:30:00,37.5,37.6,37.28,37.28,200108.0,33.2083,33.2968,33.0134,33.0134,200108.0
2020-06-15 13:00:00,37.26,37.28,36.94,37.11,325012.0,32.9957,33.0134,32.7124,32.8629,325012.0
2020-06-15 13:30:00,37.11,37.49,37.11,37.49,146277.0,32.8629,33.1994,32.8629,33.1994,146277.0
2020-06-15 14:00:00,37.46,37.46,36.63,36.82,683650.0,33.1728,33.1728,32.4378,32.6061,683650.0
2020-06-15 14:30:00,36.78,37.09,36.72,37.09,284211.0,32.5707,32.8452,32.5175,32.8452,284211.0
2020-06-15 15:00:00,37.1,37.15,36.85,37.15,217931.0,32.854,32.8983,32.6327,32.8983,217931.0
2020-06-15 15:30:00,37.15,37.36,36.86,36.87,503703.0,32.8983,33.0843,32.6415,32.6504,503703.0
2020-06-16 09:30:00,35.44,35.85,35.43,35.6,835134.0,31.384,31.7471,31.3752,31.5257,835134.0
2020-06-16 10:00:00,35.56,35.77,35.49,35.55,460276.0,31.4903,31.6763,31.4283,31.4814,460276.0
2020-06-16 10:30:00,35.53,36.54,35.5,36.53,491186.0,31.4637,32.3581,31.4372,32.3493,491186.0
2020-06-16 11:00:00,36.58,36.86,35.97,36.03,372284.0,32.3936,32.6415,31.8534,31.9065,372284.0
2020-06-16 11:30:00,36.01,36.17,35.85,36.11,436299.0,31.8888,32.0305,31.7471,31.9773,436299.0
2020-06-16 12:00:00,36.07,36.29,35.92,35.93,196152.0,31.9419,32.1367,31.8091,31.8179,196152.0
2020-06-16 12:30:00,35.95,36.03,35.74,35.96,227732.0,31.8357,31.9065,31.6497,31.8445,227732.0
2020-06-16 13:00:00,35.96,36.01,35.85,35.89,162176.0,31.8445,31.8888,31.7471,31.7825,162176.0
2020-06-16 13:30:00,35.89,36.12,35.87,36.02,174155.0,31.7825,31.9862,31.7648,31.8976,174155.0
2020-06-16 14:00:00,36.0,36.09,35.76,35.89,247365.0,31.8799,31.9596,31.6674,31.7825,247365.0
2020-06-16 14:30:00,35.83,35.98,35.8,35.88,233597.0,31.7294,31.8622,31.7028,31.7737,233597.0
2020-06-16 15:00:00,35.87,36.24,35.87,36.02,173122.0,31.7648,32.0925,31.7648,31.8976,173122.0
2020-06-16 15:30:00,36.04,36.22,35.91,35.99,370987.0,31.9154,32.0748,31.8002,31.8711,370987.0
2020-06-17 09:30:00,35.97,36.38,35.87,36.29,450148.0,31.8534,32.2164,31.7648,32.1367,450148.0
2020-06-17 10:00:00,36.3,36.63,36.15,36.58,483738.0,32.1456,32.4378,32.0128,32.3936,483738.0
2020-06-17 10:30:00,36.59,36.63,36.31,36.41,272897.0,32.4024,32.4378,32.1545,32.243,272897.0
2020-06-17 11:00:00,36.42,36.63,36.4,36.54,200385.0,32.2519,32.4378,32.2342,32.3581,200385.0
2020-06-17 11:30:00,36.57,36.57,36.3,36.31,105346.0,32.3847,32.3847,32.1456,32.1545,105346.0
2020-06-17 12:00:00,36.3,36.44,36.3,36.38,67818.0,32.1456,32.2696,32.1456,32.2164,67818.0
2020-06-17 12:30:00,36.35,36.42,36.25,36.36,100208.0,32.1899,32.2519,32.1013,32.1987,100208.0
2020-06-17 13:00:00,36.36,36.37,36.27,36.27,73369.0,32.1987,32.2076,32.119,32.119,73369.0
2020-06-17 13:30:00,36.28,36.35,36.22,36.35,163730.0,32.1279,32.1899,32.0748,32.1899,163730.0
2020-06-17 14:00:00,36.35,36.38,36.25,36.33,141411.0,32.1899,32.2164,32.1013,32.1722,141411.0
2020-06-17 14:30:00,36.31,36.42,36.21,36.41,201762.0,32.1545,32.2519,32.0659,32.243,201762.0
2020-06-17 15:00:00,36.43,36.76,36.41,36.69,152231.0,32.2607,32.553,32.243,32.491,152231.0
2020-06-17 15:30:00,36.71,36.78,36.59,36.68,310948.0,32.5087,32.5707,32.4024,32.4821,310948.0
2020-06-18 09:30:00,37.04,37.16,36.62,36.79,1032024.0,32.8009,32.9072,32.429,32.5795,1032024.0
2020-06-18 10:00:00,36.77,36.78,36.38,36.47,183860.0,32.5618,32.5707,32.2164,32.2961,183860.0
2020-06-18 10:30:00,36.46,36.57,36.28,36.3,197172.0,32.2873,32.3847,32.1279,32.1456,197172.0
2020-06-18 11:00:00,36.3,36.62,36.29,36.57,141603.0,32.1456,32.429,32.1367,32.3847,141603.0
2020-06-18 11:30:00,36.57,36.78,36.49,36.73,113034.0,32.3847,32.5707,32.3139,32.5264,113034.0
2020-06-18 12:00:00,36.75,36.81,36.61,36.64,133022.0,32.5441,32.5972,32.4201,32.4467,133022.0
2020-06-18 12:30:00,36.64,36.78,36.63,36.69,132092.0,32.4467,32.5707,32.4378,32.491,132092.0
2020-06-18 13:00:00,36.66,36.69,36.59,36.63,51594.0,32.4644,32.491,32.4024,32.4378,51594.0
2020-06-18 13:30:00,36.63,36.64,36.55,36.55,67800.0,32.4378,32.4467,32.367,32.367,67800.0
2020-06-18 14:00:00,36.55,36.72,36.55,36.59,97043.0,32.367,32.5175,32.367,32.4024,97043.0
2020-06-18 14:30:00,36.59,36.71,36.54,36.71,80958.0,32.4024,32.5087,32.3581,32.5087,80958.0
2020-06-18 15:00:00,36.75,36.8,36.66,36.66,103304.0,32.5441,32.5884,32.4644,32.4644,103304.0
2020-06-18 15:30:00,36.67,36.77,36.62,36.67,218097.0,32.4733,32.5618,32.429,32.4733,218097.0
2020-06-19 09:30:00,35.99,36.43,35.96,36.38,472496.0,31.8711,32.2607,31.8445,32.2164,472496.0
2020-06-19 10:00:00,36.38,36.4,36.22,36.3,124988.0,32.2164,32.2342,32.0748,32.1456,124988.0
2020-06-19 10:30:00,36.3,36.45,36.27,36.36,148412.0,32.1456,32.2784,32.119,32.1987,148412.0
2020-06-19 11:00:00,36.33,36.45,36.23,36.3,127737.0,32.1722,32.2784,32.0836,32.1456,127737.0
2020-06-19 11:30:00,36.29,36.47,36.29,36.46,145404.0,32.1367,32.2961,32.1367,32.2873,145404.0
2020-06-19 12:00:00,36.45,37.01,36.45,36.82,203279.0,32.2784,32.7743,32.2784,32.6061,203279.0
2020-06-19 12:30:00,36.82,36.93,36.68,36.7,132222.0,32.6061,32.7035,32.4821,32.4998,132222.0
2020-06-19 13:00:00,36.71,36.94,36.7,36.87,83381.0,32.5087,32.7124,32.4998,32.6504,83381.0
2020-06-19 13:30:00,36.88,37.07,36.81,37.07,262260.0,32.6592,32.8275,32.5972,32.8275,262260.0
2020-06-19 14:00:00,37.06,37.16,36.96,37.05,376625.0,32.8186,32.9072,32.7301,32.8098,376625.0
2020-06-19 14:30:00,37.06,37.1,36.73,36.75,183508.0,32.8186,32.854,32.5264,32.5441,183508.0
2020-06-19 15:00:00,36.76,36.88,36.6,36.72,160456.0,32.553,32.6592,32.4113,32.5175,160456.0
2020-06-19 15:30:00,36.72,36.9,36.68,36.87,317758.0,32.5175,32.6769,32.4821,32.6504,317758.0
2020-06-22 09:30:00,37.04,37.42,37.02,37.09,520005.0,32.8009,33.1374,32.7832,32.8452,520005.0
2020-06-22 10:00:00,37.1,37.16,36.92,36.93,145955.0,32.854,32.9072,32.6946,32.7035,145955.0
2020-06-22 10:30:00,36.93,37.14,36.85,37.14,159220.0,32.7035,32.8895,32.6327,32.8895,159220.0
2020-06-22 11:00:00,37.14,37.17,36.89,36.93,84880.0,32.8895,32.916,32.6681,32.7035,84880.0
2020-06-22 11:30:00,36.92,36.99,36.87,36.93,93513.0,32.6946,32.7566,32.6504,32.7035,93513.0
2020-06-22 12:00:00,36.91,36.91,36.72,36.72,100344.0,32.6858,32.6858,32.5175,32.5175,100344.0
2020-06-22 12:30:00,36.72,36.74,36.52,36.58,75724.0,32.5175,32.5352,32.3404,32.3936,75724.0
2020-06-22 13:00:00,36.58,36.68,36.53,36.67,52592.0,32.3936,32.4821,32.3493,32.4733,52592.0
2020-06-22 13:30:00,36.66,36.71,36.61,36.62,59349.0,32.4644,32.5087,32.4201,32.429,59349.0
2020-06-22 14:00:00,36.62,36.74,36.58,36.58,58841.0,32.429,32.5352,32.3936,32.3936,58841.0
2020-06-22 14:30:00,36.58,36.62,36.47,36.5,40006.0,32.3936,32.429,32.2961,32.3227,40006.0
2020-06-22 15:00:00,36.51,36.73,36.47,36.65,99888.0,32.3316,32.5264,32.2961,32.4555,99888.0
2020-06-22 15:30:00,36.65,36.66,36.47,36.47,162481.0,32.4555,32.4644,32.2961,32.2961,162481.0
2020-06-23 09:30:00,36.02,36.18,35.93,36.1,268267.0,31.8976,32.0393,31.8179,31.9685,268267.0
2020-06-23 10:00:00,36.12,36.24,36.08,36.17,207620.0,31.9862,32.0925,31.9508,32.0305,207620.0
2020-06-23 10:30:00,36.17,36.43,36.15,36.36,196337.0,32.0305,32.2607,32.0128,32.1987,196337.0
2020-06-23 11:00:00,36.36,36.43,36.19,36.27,149877.0,32.1987,32.2607,32.0482,32.119,149877.0
2020-06-23 11:30:00,36.27,36.35,36.2,36.21,76497.0,32.119,32.1899,32.057,32.0659,76497.0
2020-06-23 12:00:00,36.2,36.3,36.17,36.23,115960.0,32.057,32.1456,32.0305,32.0836,115960.0
2020-06-23 12:30:00,36.21,36.26,36.2,36.23,52310.0,32.0659,32.1102,32.057,32.0836,52310.0
2020-06-23 13:00:00,36.24,36.24,36.15,36.21,208148.0,32.0925,32.0925,32.0128,32.0659,208148.0
2020-06-23 13:30:00,36.2,36.2,36.08,36.11,95300.0,32.057,32.057,31.9508,31.9773,95300.0
2020-06-23 14:00:00,36.11,36.28,36.11,36.12,106291.0,31.9773,32.1279,31.9773,31.9862,106291.0
2020-06-23 14:30:00,36.11,36.23,36.07,36.17,32943.0,31.9773,32.0836,31.9419,32.0305,32943.0
2020-06-23 15:00:00,36.21,36.26,36.14,36.25,50693.0,32.0659,32.1102,32.0039,32.1013,50693.0
2020-06-23 15:30:00,36.25,36.38,36.21,36.34,343656.0,32.1013,32.2164,32.0659,32.181,343656.0
2020-06-24 09:30:00,36.81,37.23,36.7,37.22,360440.0,32.5972,32.9692,32.4998,32.9603,360440.0
2020-06-24 10:00:00,37.23,37.24,36.96,36.99,383822.0,32.9692,32.978,32.7301,32.7566,383822.0
2020-06-24 10:30:00,37.01,37.35,36.99,37.27,249554.0,32.7743,33.0754,32.7566,33.0046,249554.0
2020-06-24 11:00:00,37.28,37.66,37.22,37.59,535653.0,33.0134,33.3499,32.9603,33.288,535653.0
2020-06-24 11:30:00,37.58,38.03,37.57,37.86,590897.0,33.2791,33.6776,33.2702,33.5271,590897.0
2020-06-24 12:00:00,37.84,37.9,37.65,37.73,644673.0,33.5093,33.5625,33.3411,33.4119,644673.0
2020-06-24 12:30:00,37.73,37.76,37.42,37.42,169364.0,33.4119,33.4385,33.1374,33.1374,169364.0
2020-06-24 13:00:00,37.42,37.72,37.37,37.7,130394.0,33.1374,33.4031,33.0931,33.3854,130394.0
2020-06-24 13:30:00,37.71,37.76,37.61,37.61,183687.0,33.3942,33.4385,33.3057,33.3057,183687.0
2020-06-24 14:00:00,37.62,37.77,37.45,37.46,257512.0,33.3145,33.4474,33.164,33.1728,257512.0
2020-06-24 14:30:00,37.46,37.64,37.41,37.59,116606.0,33.1728,33.3322,33.1286,33.288,116606.0
2020-06-24 15:00:00,37.54,37.55,37.34,37.44,138522.0,33.2437,33.2525,33.0666,33.1551,138522.0
2020-06-24 15:30:00,37.4,37.59,37.3,37.54,264822.0,33.1197,33.288,33.0311,33.2437,264822.0
2020-06-25 09:30:00,37.73,38.07,37.66,37.67,696605.0,33.4119,33.713,33.3499,33.3588,696605.0
2020-06-25 10:00:00,37.68,37.7,37.11,37.23,361908.0,33.3677,33.3854,32.8629,32.9692,361908.0
2020-06-25 10:30:00,37.21,37.64,37.21,37.56,155556.0,32.9514,33.3322,32.9514,33.2614,155556.0
2020-06-25 11:00:00,37.57,37.72,37.48,37.64,345458.0,33.2702,33.4031,33.1905,33.3322,345458.0
2020-06-25 11:30:00,37.63,37.83,37.55,37.58,331648.0,33.3234,33.5005,33.2525,33.2791,331648.0
2020-06-25 12:00:00,37.57,37.58,37.42,37.52,146251.0,33.2702,33.2791,33.1374,33.226,146251.0
2020-06-25 12:30:00,37.51,37.52,37.26,37.41,226317.0,33.2171,33.226,32.9957,33.1286,226317.0
2020-06-25 13:00:00,37.41,37.48,37.39,37.43,76899.0,33.1286,33.1905,33.1108,33.1463,76899.0
2020-06-25 13:30:00,37.45,37.55,37.42,37.52,168993.0,33.164,33.2525,33.1374,33.226,168993.0
2020-06-25 14:00:00,37.52,37.61,37.48,37.54,187866.0,33.226,33.3057,33.1905,33.2437,187866.0
2020-06-25 14:30:00,37.55,37.65,37.5,37.55,354259.0,33.2525,33.3411,33.2083,33.2525,354259.0
2020-06-25 15:00:00,37.58,37.59,37.09,37.15,396869.0,33.2791,33.288,32.8452,32.8983,396869.0
2020-06-25 15:30:00,37.15,37.24,36.93,36.97,364686.0,32.8983,32.978,32.7035,32.7389,364686.0
2020-06-26 09:30:00,37.23,37.43,37.12,37.3,427533.0,32.9692,33.1463,32.8718,33.0311,427533.0
2020-06-26 10:00:00,37.32,37.83,37.3,37.63,318673.0,33.0489,33.5005,33.0311,33.3234,318673.0
2020-06-26 10:30:00,37.65,37.98,37.58,37.84,361611.0,33.3411,33.6333,33.2791,33.5093,361611.0
2020-06-26 11:00:00,37.84,37.84,37.63,37.67,198648.0,33.5093,33.5093,33.3234,33.3588,198648.0
2020-06-26 11:30:00,37.65,37.74,37.54,37.62,168918.0,33.3411,33.4208,33.2437,33.3145,168918.0
2020-06-26 12:00:00,37.63,37.85,37.62,37.63,144525.0,33.3234,33.5182,33.3145,33.3234,144525.0
2020-06-26 12:30:00,37.64,37.79,37.64,37.67,155531.0,33.3322,33.4651,33.3322,33.3588,155531.0
2020-06-26 13:00:00,37.68,37.69,37.56,37.64,144505.0,33.3677,33.3765,33.2614,33.3322,144505.0
2020-06-26 13:30:00,37.64,37.76,37.6,37.76,117900.0,33.3322,33.4385,33.2968,33.4385,117900.0
2020-06-26 14:00:00,37.77,37.93,37.73,37.89,173912.0,33.4474,33.589,33.4119,33.5536,173912.0
2020-06-26 14:30:00,37.88,37.96,37.83,37.9,301568.0,33.5448,33.6156,33.5005,33.5625,301568.0
2020-06-26 15:00:00,37.89,37.92,37.77,37.8,215526.0,33.5536,33.5802,33.4474,33.4739,215526.0
2020-06-26 15:30:00,37.8,37.95,37.65,37.91,596858.0,33.4739,33.6068,33.3411,33.5713,596858.0
2020-06-29 09:30:00,37.4,37.83,37.31,37.35,493498.0,33.1197,33.5005,33.04,33.0754,493498.0
2020-06-29 10:00:00,37.34,37.35,36.79,36.85,520858.0,33.0666,33.0754,32.5795,32.6327,520858.0
2020-06-29 10:30:00,36.85,36.87,36.62,36.84,543703.0,32.6327,32.6504,32.429,32.6238,543703.0
2020-06-29 11:00:00,36.8,36.93,36.72,36.73,237778.0,32.5884,32.7035,32.5175,32.5264,237778.0
2020-06-29 11:30:00,36.74,36.85,36.73,36.77,136418.0,32.5352,32.6327,32.5264,32.5618,136418.0
2020-06-29 12:00:00,36.76,36.82,36.66,36.72,124397.0,32.553,32.6061,32.4644,32.5175,124397.0
2020-06-29 12:30:00,36.7,36.71,36.49,36.62,150186.0,32.4998,32.5087,32.3139,32.429,150186.0
2020-06-29 13:00:00,36.6,36.68,36.55,36.55,66102.0,32.4113,32.4821,32.367,32.367,66102.0
2020-06-29 13:30:00,36.54,36.74,36.53,36.74,100900.0,32.3581,32.5352,32.3493,32.5352,100900.0
2020-06-29 14:00:00,36.73,36.89,36.7,36.87,95538.0,32.5264,32.6681,32.4998,32.6504,95538.0
2020-06-29 14:30:00,36.9,36.99,36.84,36.88,84588.0,32.6769,32.7566,32.6238,32.6592,84588.0
2020-06-29 15:00:00,36.91,37.08,36.84,36.91,101440.0,32.6858,32.8363,32.6238,32.6858,101440.0
2020-06-29 15:30:00,36.88,36.97,36.65,36.66,220345.0,32.6592,32.7389,32.4555,32.4644,220345.0
2020-06-30 09:30:00,36.81,36.84,36.55,36.68,246873.0,32.5972,32.6238,32.367,32.4821,246873.0
2020-06-30 10:00:00,36.7,36.75,36.52,36.69,182244.0,32.4998,32.5441,32.3404,32.491,182244.0
2020-06-30 10:30:00,36.68,36.76,36.38,36.38,186957.0,32.4821,32.553,32.2164,32.2164,186957.0
2020-06-30 11:00:00,36.37,36.38,36.16,36.22,246640.0,32.2076,32.2164,32.0216,32.0748,246640.0
2020-06-30 11:30:00,36.23,36.38,36.23,36.27,94056.0,32.0836,32.2164,32.0836,32.119,94056.0
2020-06-30 12:00:00,36.27,36.27,36.08,36.22,101888.0,32.119,32.119,31.9508,32.0748,101888.0
2020-06-30 12:30:00,36.23,36.4,36.19,36.38,224485.0,32.0836,32.2342,32.0482,32.2164,224485.0
2020-06-30 13:00:00,36.41,36.48,36.35,36.35,102654.0,32.243,32.305,32.1899,32.1899,102654.0
2020-06-30 13:30:00,36.35,36.42,36.31,36.31,63938.0,32.1899,32.2519,32.1545,32.1545,63938.0
2020-06-30 14:00:00,36.31,36.38,36.26,36.26,81485.0,32.1545,32.2164,32.1102,32.1102,81485.0
2020-06-30 14:30:00,36.26,36.3,36.22,36.24,74811.0,32.1102,32.1456,32.0748,32.0925,74811.0
2020-06-30 15:00:00,36.23,36.34,36.14,36.19,134268.0,32.0836,32.181,32.0039,32.0482,134268.0
2020-06-30 15:30:00,36.22,36.23,36.04,36.18,447317.0,32.0748,32.0836,31.9154,32.0393,447317.0
2020-07-01 09:30:00,36.05,36.17,35.82,36.1,701413.0,31.9242,32.0305,31.7205,31.9685,701413.0
2020-07-01 10:00:00,36.08,36.12,35.87,36.1,153689.0,31.9508,31.9862,31.7648,31.9685,153689.0
2020-07-01 10:30:00,36.08,36.35,35.99,36.25,190769.0,31.9508,32.1899,31.8711,32.1013,190769.0
2020-07-01 11:00:00,36.22,36.64,36.22,36.6,239742.0,32.0748,32.4467,32.0748,32.4113,239742.0
2020-07-01 11:30:00,36.6,36.61,36.37,36.4,142468.0,32.4113,32.4201,32.2076,32.2342,142468.0
2020-07-01 12:00:00,36.4,36.49,36.25,36.34,92562.0,32.2342,32.3139,32.1013,32.181,92562.0
2020-07-01 12:30:00,36.33,36.43,36.24,36.37,150493.0,32.1722,32.2607,32.0925,32.2076,150493.0
2020-07-01 13:00:00,36.37,36.54,36.37,36.47,77981.0,32.2076,32.3581,32.2076,32.2961,77981.0
2020-07-01 13:30:00,36.47,36.62,36.46,36.59,83249.0,32.2961,32.429,32.2873,32.4024,83249.0
2020-07-01 14:00:00,36.58,36.58,36.43,36.45,66949.0,32.3936,32.3936,32.2607,32.2784,66949.0
2020-07-01 14:30:00,36.44,36.55,36.41,36.44,271314.0,32.2696,32.367,32.243,32.2696,271314.0
2020-07-01 15:00:00,36.41,36.45,36.3,36.32,169404.0,32.243,32.2784,32.1456,32.1633,169404.0
2020-07-01 15:30:00,36.32,36.52,36.26,36.51,183984.0,32.1633,32.3404,32.1102,32.3316,183984.0
2020-07-02 09:30:00,35.78,35.91,35.62,35.66,424892.0,31.6851,31.8002,31.5434,31.5788,424892.0
2020-07-02 10:00:00,35.64,36.04,35.62,36.03,143567.0,31.5611,31.9154,31.5434,31.9065,143567.0
2020-07-02 10:30:00,36.06,36.25,35.89,36.2,198703.0,31.9331,32.1013,31.7825,32.057,198703.0
2020-07-02 11:00:00,36.22,36.43,36.17,36.22,155962.0,32.0748,32.2607,32.0305,32.0748,155962.0
2020-07-02 11:30:00,36.21,36.22,36.02,36.07,170232.0,32.0659,32.0748,31.8976,31.9419,170232.0
2020-07-02 12:00:00,36.06,36.21,36.06,36.13,146510.0,31.9331,32.0659,31.9331,31.9951,146510.0
2020-07-02 12:30:00,36.12,36.25,36.12,36.19,101090.0,31.9862,32.1013,31.9862,32.0482,101090.0
2020-07-02 13:00:00,36.24,36.24,36.19,36.21,27968.0,32.0925,32.0925,32.0482,32.0659,27968.0
2020-07-02 13:30:00,36.21,36.22,36.11,36.2,103323.0,32.0659,32.0748,31.9773,32.057,103323.0
2020-07-02 14:00:00,36.21,36.25,36.13,36.15,25686.0,32.0659,32.1013,31.9951,32.0128,25686.0
2020-07-02 14:30:00,36.15,36.2,36.08,36.17,77942.0,32.0128,32.057,31.9508,32.0305,77942.0
2020-07-02 15:00:00,36.2,36.28,36.17,36.26,94842.0,32.057,32.1279,32.0305,32.1102,94842.0
2020-07-02 15:30:00,36.27,36.48,36.23,36.35,188880.0,32.119,32.305,32.0836,32.1899,188880.0
2020-07-06 09:30:00,35.61,35.78,35.59,35.66,335995.0,31.5346,31.6851,31.5169,31.5788,335995.0
2020-07-06 10:00:00,35.63,36.17,35.56,36.06,699215.0,31.5523,32.0305,31.4903,31.9331,699215.0
2020-07-06 10:30:00,36.06,36.11,35.81,35.87,249606.0,31.9331,31.9773,31.7117,31.7648,249606.0
2020-07-06 11:00:00,35.86,35.97,35.85,35.96,151534.0,31.756,31.8534,31.7471,31.8445,151534.0
2020-07-06 11:30:00,35.97,36.16,35.95,36.16,100943.0,31.8534,32.0216,31.8357,32.0216,100943.0
2020-07-06 12:00:00,36.17,36.21,36.06,36.07,186831.0,32.0305,32.0659,31.9331,31.9419,186831.0
2020-07-06 12:30:00,36.08,36.18,36.07,36.12,66573.0,31.9508,32.0393,31.9419,31.9862,66573.0
2020-07-06 13:00:00,36.1,36.19,36.06,36.06,67122.0,31.9685,32.0482,31.9331,31.9331,67122.0
2020-07-06 13:30:00,36.06,36.08,35.94,35.97,83151.0,31.9331,31.9508,31.8268,31.8534,83151.0
2020-07-06 14:00:00,36.01,36.19,36.0,36.14,84744.0,31.8888,32.0482,31.8799,32.0039,84744.0
2020-07-06 14:30:00,36.15,36.18,36.07,36.11,62463.0,32.0128,32.0393,31.9419,31.9773,62463.0
2020-07-06 15:00:00,36.14,36.15,36.05,36.08,57571.0,32.0039,32.0128,31.9242,31.9508,57571.0
2020-07-06 15:30:00,36.08,36.15,36.01,36.06,160657.0,31.9508,32.0128,31.8888,31.9331,160657.0
2020-07-07 09:30:00,36.42,36.57,36.37,36.51,262253.0,32.2519,32.3847,32.2076,32.3316,262253.0
2020-07-07 10:00:00,36.52,36.53,36.3,36.35,122485.0,32.3404,32.3493,32.1456,32.1899,122485.0
2020-07-07 10:30:00,36.35,36.47,36.29,36.3,96666.0,32.1899,32.2961,32.1367,32.1456,96666.0
2020-07-07 11:00:00,36.31,36.32,36.09,36.13,107392.0,32.1545,32.1633,31.9596,31.9951,107392.0
2020-07-07 11:30:00,36.12,36.25,36.1,36.23,85252.0,31.9862,32.1013,31.9685,32.0836,85252.0
2020-07-07 12:00:00,36.21,36.33,36.19,36.3,70315.0,32.0659,32.1722,32.0482,32.1456,70315.0
2020-07-07 12:30:00,36.3,36.45,36.26,36.41,74358.0,32.1456,32.2784,32.1102,32.243,74358.0
2020-07-07 13:00:00,36.42,36.45,36.36,36.37,47797.0,32.2519,32.2784,32.1987,32.2076,47797.0
2020-07-07 13:30:00,36.39,36.4,36.31,36.32,41922.0,32.2253,32.2342,32.1545,32.1633,41922.0
2020-07-07 14:00:00,36.33,36.47,36.31,36.47,76257.0,32.1722,32.2961,32.1545,32.2961,76257.0
2020-07-07 14:30:00,36.49,36.56,36.46,36.48,212169.0,32.3139,32.3758,32.2873,32.305,212169.0
2020-07-07 15:00:00,36.47,36.71,36.47,36.64,172044.0,32.2961,32.5087,32.2961,32.4467,172044.0
2020-07-07 15:30:00,36.63,36.82,36.61,36.76,333264.0,32.4378,32.6061,32.4201,32.553,333264.0
2020-07-08 09:30:00,36.73,36.92,36.42,36.42,300598.0,32.5264,32.6946,32.2519,32.2519,300598.0
2020-07-08 10:00:00,36.43,36.64,36.32,36.61,253361.0,32.2607,32.4467,32.1633,32.4201,253361.0
2020-07-08 10:30:00,36.63,36.76,36.56,36.72,87747.0,32.4378,32.553,32.3758,32.5175,87747.0
2020-07-08 11:00:00,36.71,37.19,36.71,37.02,246708.0,32.5087,32.9337,32.5087,32.7832,246708.0
2020-07-08 11:30:00,37.02,37.03,36.79,36.81,168597.0,32.7832,32.7921,32.5795,32.5972,168597.0
2020-07-08 12:00:00,36.8,36.83,36.68,36.71,140201.0,32.5884,32.6149,32.4821,32.5087,140201.0
2020-07-08 12:30:00,36.72,36.8,36.7,36.71,74631.0,32.5175,32.5884,32.4998,32.5087,74631.0
2020-07-08 13:00:00,36.72,36.89,36.71,36.83,122376.0,32.5175,32.6681,32.5087,32.6149,122376.0
2020-07-08 13:30:00,36.8,36.84,36.76,36.82,63973.0,32.5884,32.6238,32.553,32.6061,63973.0
2020-07-08 14:00:00,36.84,36.84,36.7,36.74,99575.0,32.6238,32.6238,32.4998,32.5352,99575.0
2020-07-08 14:30:00,36.74,36.9,36.74,36.8,93289.0,32.5352,32.6769,32.5352,32.5884,93289.0
2020-07-08 15:00:00,36.8,36.81,36.54,36.61,176599.0,32.5884,32.5972,32.3581,32.4201,176599.0
2020-07-08 15:30:00,36.59,36.65,36.45,36.46,188104.0,32.4024,32.4555,32.2784,32.2873,188104.0
2020-07-09 09:30:00,36.42,36.83,36.36,36.78,295801.0,32.2519,32.6149,32.1987,32.5707,295801.0
2020-07-09 10:00:00,36.76,37.01,36.62,36.95,213929.0,32.553,32.7743,32.429,32.7212,213929.0
2020-07-09 10:30:00,36.96,37.51,36.87,37.49,489838.0,32.7301,33.2171,32.6504,33.1994,489838.0
2020-07-09 11:00:00,37.5,37.65,37.28,37.47,544462.0,33.2083,33.3411,33.0134,33.1817,544462.0
2020-07-09 11:30:00,37.45,37.63,37.32,37.33,224035.0,33.164,33.3234,33.0489,33.0577,224035.0
2020-07-09 12:00:00,37.33,37.34,37.1,37.21,109434.0,33.0577,33.0666,32.854,32.9514,109434.0
2020-07-09 12:30:00,37.2,37.25,37.12,37.12,84514.0,32.9426,32.9869,32.8718,32.8718,84514.0
2020-07-09 13:00:00,37.13,37.16,36.95,37.07,227530.0,32.8806,32.9072,32.7212,32.8275,227530.0
2020-07-09 13:30:00,37.07,37.22,36.99,37.2,127691.0,32.8275,32.9603,32.7566,32.9426,127691.0
2020-07-09 14:00:00,37.19,37.21,36.97,37.01,252928.0,32.9337,32.9514,32.7389,32.7743,252928.0
2020-07-09 14:30:00,37.01,37.12,37.01,37.05,90402.0,32.7743,32.8718,32.7743,32.8098,90402.0
2020-07-09 15:00:00,37.05,37.23,36.98,37.21,390037.0,32.8098,32.9692,32.7478,32.9514,390037.0
2020-07-09 15:30:00,37.23,37.33,37.06,37.17,270600.0,32.9692,33.0577,32.8186,32.916,270600.0
2020-07-10 09:30:00,37.18,37.35,36.84,36.99,366854.0,32.9249,33.0754,32.6238,32.7566,366854.0
2020-07-10 10:00:00,37.01,37.24,36.87,36.9,267040.0,32.7743,32.978,32.6504,32.6769,267040.0
2020-07-10 10:30:00,36.92,36.93,36.6,36.79,403272.0,32.6946,32.7035,32.4113,32.5795,403272.0
2020-07-10 11:00:00,36.78,36.93,36.75,36.81,149965.0,32.5707,32.7035,32.5441,32.5972,149965.0
2020-07-10 11:30:00,36.81,36.88,36.67,36.7,143895.0,32.5972,32.6592,32.4733,32.4998,143895.0
2020-07-10 12:00:00,36.73,36.74,36.55,36.69,161932.0,32.5264,32.5352,32.367,32.491,161932.0
2020-07-10 12:30:00,36.71,36.81,36.61,36.62,64686.0,32.5087,32.5972,32.4201,32.429,64686.0
2020-07-10 13:00:00,36.65,36.79,36.64,36.72,49259.0,32.4555,32.5795,32.4467,32.5175,49259.0
2020-07-10 13:30:00,36.69,36.75,36.61,36.69,137884.0,32.491,32.5441,32.4201,32.491,137884.0
2020-07-10 14:00:00,36.68,36.8,36.65,36.77,41115.0,32.4821,32.5884,32.4555,32.5618,41115.0
2020-07-10 14:30:00,36.79,36.8,36.68,36.76,42356.0,32.5795,32.5884,32.4821,32.553,42356.0
2020-07-10 15:00:00,36.76,36.8,36.55,36.61,185547.0,32.553,32.5884,32.367,32.4201,185547.0
2020-07-10 15:30:00,36.63,36.69,36.55,36.59,243391.0,32.4378,32.491,32.367,32.4024,243391.0
2020-07-13 09:30:00,36.19,36.56,36.12,36.55,263878.0,32.0482,32.3758,31.9862,32.367,263878.0
2020-07-13 10:00:00,36.55,36.68,36.3,36.31,143385.0,32.367,32.4821,32.1456,32.1545,143385.0
2020-07-13 10:30:00,36.29,36.56,36.27,36.38,126354.0,32.1367,32.3758,32.119,32.2164,126354.0
2020-07-13 11:00:00,36.38,36.43,36.19,36.2,207009.0,32.2164,32.2607,32.0482,32.057,207009.0
2020-07-13 11:30:00,36.21,36.31,36.2,36.28,80488.0,32.0659,32.1545,32.057,32.1279,80488.0
2020-07-13 12:00:00,36.28,36.33,36.23,36.26,61481.0,32.1279,32.1722,32.0836,32.1102,61481.0
2020-07-13 12:30:00,36.26,36.27,36.04,36.04,154752.0,32.1102,32.119,31.9154,31.9154,154752.0
2020-07-13 13:00:00,36.02,36.06,35.77,35.85,136169.0,31.8976,31.9331,31.6763,31.7471,136169.0
2020-07-13 13:30:00,35.85,35.87,35.73,35.86,94154.0,31.7471,31.7648,31.6408,31.756,94154.0
2020-07-13 14:00:00,35.86,36.15,35.85,36.15,240657.0,31.756,32.0128,31.7471,32.0128,240657.0
2020-07-13 14:30:00,36.14,36.25,36.07,36.14,198655.0,32.0039,32.1013,31.9419,32.0039,198655.0
2020-07-13 15:00:00,36.11,36.64,36.1,36.63,209964.0,31.9773,32.4467,31.9685,32.4378,209964.0
2020-07-13 15:30:00,36.63,37.08,36.59,37.06,725956.0,32.4378,32.8363,32.4024,32.8186,725956.0
2020-07-14 09:30:00,37.09,37.21,36.78,36.88,900453.0,32.8452,32.9514,32.5707,32.6592,900453.0
2020-07-14 10:00:00,36.89,37.27,36.84,36.88,356837.0,32.6681,33.0046,32.6238,32.6592,356837.0
2020-07-14 10:30:00,36.88,36.91,36.63,36.78,352668.0,32.6592,32.6858,32.4378,32.5707,352668.0
2020-07-14 11:00:00,36.78,36.88,36.63,36.85,262678.0,32.5707,32.6592,32.4378,32.6327,262678.0
2020-07-14 11:30:00,36.87,36.87,36.56,36.68,207098.0,32.6504,32.6504,32.3758,32.4821,207098.0
2020-07-14 12:00:00,36.69,36.83,36.63,36.77,179337.0,32.491,32.6149,32.4378,32.5618,179337.0
2020-07-14 12:30:00,36.75,36.86,36.71,36.83,67494.0,32.5441,32.6415,32.5087,32.6149,67494.0
2020-07-14 13:00:00,36.83,36.92,36.8,36.87,66631.0,32.6149,32.6946,32.5884,32.6504,66631.0
2020-07-14 13:30:00,36.87,36.87,36.68,36.74,123227.0,32.6504,32.6504,32.4821,32.5352,123227.0
2020-07-14 14:00:00,36.74,36.79,36.61,36.66,144573.0,32.5352,32.5795,32.4201,32.4644,144573.0
2020-07-14 14:30:00,36.65,36.76,36.62,36.65,142494.0,32.4555,32.553,32.429,32.4555,142494.0
2020-07-14 15:00:00,36.65,36.88,36.63,36.7,149144.0,32.4555,32.6592,32.4378,32.4998,149144.0
2020-07-14 15:30:00,36.69,36.71,36.32,36.4,322129.0,32.491,32.5087,32.1633,32.2342,322129.0
2020-07-15 09:30:00,35.54,35.66,35.29,35.34,517646.0,31.4726,31.5788,31.2512,31.2955,517646.0
2020-07-15 10:00:00,35.34,35.54,35.23,35.24,330282.0,31.2955,31.4726,31.1981,31.2069,330282.0
2020-07-15 10:30:00,35.23,35.25,35.01,35.04,355940.0,31.1981,31.2158,31.0032,31.0298,355940.0
2020-07-15 11:00:00,35.05,35.39,35.03,35.18,239079.0,31.0387,31.3397,31.0209,31.1538,239079.0
2020-07-15 11:30:00,35.18,35.49,35.18,35.49,207588.0,31.1538,31.4283,31.1538,31.4283,207588.0
2020-07-15 12:00:00,35.5,35.59,35.33,35.34,140026.0,31.4372,31.5169,31.2866,31.2955,140026.0
2020-07-15 12:30:00,35.35,35.44,35.21,35.21,129730.0,31.3043,31.384,31.1803,31.1803,129730.0
2020-07-15 13:00:00,35.21,35.27,35.16,35.21,94474.0,31.1803,31.2335,31.1361,31.1803,94474.0
2020-07-15 13:30:00,35.2,35.2,35.12,35.17,62938.0,31.1715,31.1715,31.1006,31.1449,62938.0
2020-07-15 14:00:00,35.22,35.22,35.07,35.1,136691.0,31.1892,31.1892,31.0564,31.0829,136691.0
2020-07-15 14:30:00,35.07,35.15,34.95,35.1,167092.0,31.0564,31.1272,30.9501,31.0829,167092.0
2020-07-15 15:00:00,35.12,35.16,35.03,35.03,192013.0,31.1006,31.1361,31.0209,31.0209,192013.0
2020-07-15 15:30:00,35.02,35.1,34.91,35.08,422922.0,31.0121,31.0829,30.9147,31.0652,422922.0
2020-07-16 09:30:00,35.29,35.58,35.25,35.38,416768.0,31.2512,31.508,31.2158,31.3309,416768.0
2020-07-16 10:00:00,35.37,35.5,35.24,35.29,213273.0,31.322,31.4372,31.2069,31.2512,213273.0
2020-07-16 10:30:00,35.29,35.32,35.2,35.3,137933.0,31.2512,31.2778,31.1715,31.26,137933.0
2020-07-16 11:00:00,35.28,35.39,35.17,35.23,87258.0,31.2423,31.3397,31.1449,31.1981,87258.0
2020-07-16 11:30:00,35.24,35.35,35.22,35.31,58884.0,31.2069,31.3043,31.1892,31.2689,58884.0
2020-07-16 12:00:00,35.33,35.49,35.32,35.44,138840.0,31.2866,31.4283,31.2778,31.384,138840.0
2020-07-16 12:30:00,35.42,35.56,35.41,35.56,21496.0,31.3663,31.4903,31.3575,31.4903,21496.0
2020-07-16 13:00:00,35.55,35.55,35.35,35.36,83621.0,31.4814,31.4814,31.3043,31.3132,83621.0
2020-07-16 13:30:00,35.37,35.54,35.37,35.45,74911.0,31.322,31.4726,31.322,31.3929,74911.0
2020-07-16 14:00:00,35.46,35.46,35.37,35.39,45876.0,31.4017,31.4017,31.322,31.3397,45876.0
2020-07-16 14:30:00,35.4,35.52,35.36,35.52,111138.0,31.3486,31.4549,31.3132,31.4549,111138.0
2020-07-16 15:00:00,35.5,35.55,35.39,35.39,82156.0,31.4372,31.4814,31.3397,31.3397,82156.0
2020-07-16 15:30:00,35.4,35.44,35.3,35.32,275420.0,31.3486,31.384,31.26,31.2778,275420.0
2020-07-17 09:30:00,35.2,35.36,35.06,35.21,247887.0,31.1715,31.3132,31.0475,31.1803,247887.0
2020-07-17 10:00:00,35.21,35.46,35.18,35.38,303868.0,31.1803,31.4017,31.1538,31.3309,303868.0
2020-07-17 10:30:00,35.38,35.43,35.15,35.16,103778.0,31.3309,31.3752,31.1272,31.1361,103778.0
2020-07-17 11:00:00,35.16,35.16,35.08,35.13,206759.0,31.1361,31.1361,31.0652,31.1095,206759.0
2020-07-17 11:30:00,35.12,35.15,35.04,35.04,73489.0,31.1006,31.1272,31.0298,31.0298,73489.0
2020-07-17 12:00:00,35.04,35.06,34.95,35.04,125730.0,31.0298,31.0475,30.9501,31.0298,125730.0
2020-07-17 12:30:00,35.05,35.15,35.04,35.15,30513.0,31.0387,31.1272,31.0298,31.1272,30513.0
2020-07-17 13:00:00,35.17,35.17,35.08,35.14,157882.0,31.1449,31.1449,31.0652,31.1184,157882.0
2020-07-17 13:30:00,35.15,35.21,35.13,35.16,74397.0,31.1272,31.1803,31.1095,31.1361,74397.0
2020-07-17 14:00:00,35.18,35.2,35.1,35.16,52423.0,31.1538,31.1715,31.0829,31.1361,52423.0
2020-07-17 14:30:00,35.2,35.24,35.17,35.19,22334.0,31.1715,31.2069,31.1449,31.1626,22334.0
2020-07-17 15:00:00,35.2,35.26,35.14,35.17,44249.0,31.1715,31.2246,31.1184,31.1449,44249.0
2020-07-17 15:30:00,35.17,35.22,35.11,35.19,177680.0,31.1449,31.1892,31.0918,31.1626,177680.0
2020-07-20 09:30:00,35.28,35.48,35.13,35.43,484006.0,31.2423,31.4194,31.1095,31.3752,484006.0
2020-07-20 10:00:00,35.42,35.49,35.35,35.36,178041.0,31.3663,31.4283,31.3043,31.3132,178041.0
2020-07-20 10:30:00,35.35,35.37,35.24,35.35,75815.0,31.3043,31.322,31.2069,31.3043,75815.0
2020-07-20 11:00:00,35.34,35.41,35.29,35.37,70788.0,31.2955,31.3575,31.2512,31.322,70788.0
2020-07-20 11:30:00,35.37,35.39,35.33,35.39,55786.0,31.322,31.3397,31.2866,31.3397,55786.0
2020-07-20 12:00:00,35.39,35.53,35.39,35.51,148259.0,31.3397,31.4637,31.3397,31.446,148259.0
2020-07-20 12:30:00,35.51,35.54,35.41,35.41,34099.0,31.446,31.4726,31.3575,31.3575,34099.0
2020-07-20 13:00:00,35.42,35.45,35.38,35.38,20408.0,31.3663,31.3929,31.3309,31.3309,20408.0
2020-07-20 13:30:00,35.37,35.38,35.27,35.31,105920.0,31.322,31.3309,31.2335,31.2689,105920.0
2020-07-20 14:00:00,35.32,35.34,35.28,35.3,71903.0,31.2778,31.2955,31.2423,31.26,71903.0
2020-07-20 14:30:00,35.3,35.32,35.27,35.29,30597.0,31.26,31.2778,31.2335,31.2512,30597.0
2020-07-20 15:00:00,35.29,35.35,35.28,35.32,39232.0,31.2512,31.3043,31.2423,31.2778,39232.0
2020-07-20 15:30:00,35.32,35.35,35.26,35.35,169986.0,31.2778,31.3043,31.2246,31.3043,169986.0
2020-07-21 09:30:00,34.98,35.03,34.57,34.65,552306.0,30.9767,31.0209,30.6136,30.6844,552306.0
2020-07-21 10:00:00,34.64,34.98,34.62,34.96,331226.0,30.6756,30.9767,30.6579,30.959,331226.0
2020-07-21 10:30:00,34.96,34.98,34.75,34.75,169294.0,30.959,30.9767,30.773,30.773,169294.0
2020-07-21 11:00:00,34.74,34.81,34.63,34.65,172707.0,30.7641,30.8261,30.6667,30.6844,172707.0
2020-07-21 11:30:00,34.65,34.81,34.63,34.78,338803.0,30.6844,30.8261,30.6667,30.7996,338803.0
2020-07-21 12:00:00,34.76,34.85,34.73,34.76,72682.0,30.7818,30.8615,30.7553,30.7818,72682.0
2020-07-21 12:30:00,34.76,34.79,34.71,34.71,88952.0,30.7818,30.8084,30.7376,30.7376,88952.0
2020-07-21 13:00:00,34.72,34.76,34.68,34.69,98049.0,30.7464,30.7818,30.711,30.7199,98049.0
2020-07-21 13:30:00,34.7,34.78,34.68,34.77,145252.0,30.7287,30.7996,30.711,30.7907,145252.0
2020-07-21 14:00:00,34.76,34.79,34.71,34.75,160413.0,30.7818,30.8084,30.7376,30.773,160413.0
2020-07-21 14:30:00,34.75,34.78,34.74,34.74,139856.0,30.773,30.7996,30.7641,30.7641,139856.0
2020-07-21 15:00:00,34.75,34.91,34.74,34.87,214458.0,30.773,30.9147,30.7641,30.8793,214458.0
2020-07-21 15:30:00,34.85,34.99,34.83,34.85,572238.0,30.8615,30.9855,30.8438,30.8615,572238.0
2020-07-22 09:30:00,35.04,35.06,34.78,34.93,249961.0,31.0298,31.0475,30.7996,30.9324,249961.0
2020-07-22 10:00:00,34.92,34.95,34.81,34.82,101167.0,30.9235,30.9501,30.8261,30.835,101167.0
2020-07-22 10:30:00,34.83,34.87,34.69,34.77,137003.0,30.8438,30.8793,30.7199,30.7907,137003.0
2020-07-22 11:00:00,34.76,34.87,34.73,34.78,98132.0,30.7818,30.8793,30.7553,30.7996,98132.0
2020-07-22 11:30:00,34.78,34.84,34.77,34.83,66954.0,30.7996,30.8527,30.7907,30.8438,66954.0
2020-07-22 12:00:00,34.8,34.85,34.74,34.79,48975.0,30.8173,30.8615,30.7641,30.8084,48975.0
2020-07-22 12:30:00,34.78,34.85,34.75,34.84,48589.0,30.7996,30.8615,30.773,30.8527,48589.0
2020-07-22 13:00:00,34.83,34.89,34.83,34.86,41106.0,30.8438,30.897,30.8438,30.8704,41106.0
2020-07-22 13:30:00,34.86,34.94,34.86,34.94,89282.0,30.8704,30.9412,30.8704,30.9412,89282.0
2020-07-22 14:00:00,34.95,34.97,34.89,34.97,36141.0,30.9501,30.9678,30.897,30.9678,36141.0
2020-07-22 14:30:00,34.98,34.99,34.87,34.91,135327.0,30.9767,30.9855,30.8793,30.9147,135327.0
2020-07-22 15:00:00,34.9,34.92,34.85,34.89,114227.0,30.9058,30.9235,30.8615,30.897,114227.0
2020-07-22 15:30:00,34.89,34.92,34.79,34.8,168156.0,30.897,30.9235,30.8084,30.8173,168156.0
2020-07-23 09:30:00,34.83,34.95,34.61,34.62,265706.0,30.8438,30.9501,30.649,30.6579,265706.0
2020-07-23 10:00:00,34.61,34.76,34.59,34.63,111017.0,30.649,30.7818,30.6313,30.6667,111017.0
2020-07-23 10:30:00,34.63,34.65,34.49,34.58,37830.0,30.6667,30.6844,30.5427,30.6224,37830.0
2020-07-23 11:00:00,34.57,34.6,34.45,34.47,109083.0,30.6136,30.6402,30.5073,30.525,109083.0
2020-07-23 11:30:00,34.47,34.47,34.33,34.39,101371.0,30.525,30.525,30.4011,30.4542,101371.0
2020-07-23 12:00:00,34.4,34.48,34.39,34.46,71821.0,30.463,30.5339,30.4542,30.5162,71821.0
2020-07-23 12:30:00,34.45,34.57,34.44,34.56,88807.0,30.5073,30.6136,30.4985,30.6047,88807.0
2020-07-23 13:00:00,34.57,34.62,34.5,34.58,63378.0,30.6136,30.6579,30.5516,30.6224,63378.0
2020-07-23 13:30:00,34.59,34.87,34.59,34.79,130010.0,30.6313,30.8793,30.6313,30.8084,130010.0
2020-07-23 14:00:00,34.8,35.14,34.8,34.96,278688.0,30.8173,31.1184,30.8173,30.959,278688.0
2020-07-23 14:30:00,34.96,35.01,34.78,34.84,172974.0,30.959,31.0032,30.7996,30.8527,172974.0
2020-07-23 15:00:00,34.82,34.92,34.8,34.83,127057.0,30.835,30.9235,30.8173,30.8438,127057.0
2020-07-23 15:30:00,34.86,34.94,34.76,34.79,228948.0,30.8704,30.9412,30.7818,30.8084,228948.0
2020-07-24 09:30:00,35.02,35.26,34.93,35.2,282581.0,31.0121,31.2246,30.9324,31.1715,282581.0
2020-07-24 10:00:00,35.17,35.18,35.03,35.05,141943.0,31.1449,31.1538,31.0209,31.0387,141943.0
2020-07-24 10:30:00,35.04,35.15,34.97,34.97,95668.0,31.0298,31.1272,30.9678,30.9678,95668.0
2020-07-24 11:00:00,34.98,35.15,34.96,35.11,85519.0,30.9767,31.1272,30.959,31.0918,85519.0
2020-07-24 11:30:00,35.11,35.19,35.07,35.16,79397.0,31.0918,31.1626,31.0564,31.1361,79397.0
2020-07-24 12:00:00,35.15,35.24,35.14,35.17,125404.0,31.1272,31.2069,31.1184,31.1449,125404.0
2020-07-24 12:30:00,35.16,35.27,35.12,35.24,77788.0,31.1361,31.2335,31.1006,31.2069,77788.0
2020-07-24 13:00:00,35.24,35.41,35.21,35.3,96797.0,31.2069,31.3575,31.1803,31.26,96797.0
2020-07-24 13:30:00,35.31,35.33,35.24,35.25,65671.0,31.2689,31.2866,31.2069,31.2158,65671.0
2020-07-24 14:00:00,35.24,35.26,35.17,35.17,120083.0,31.2069,31.2246,31.1449,31.1449,120083.0
2020-07-24 14:30:00,35.18,35.28,35.16,35.24,200716.0,31.1538,31.2423,31.1361,31.2069,200716.0
2020-07-24 15:00:00,35.25,35.37,35.2,35.36,100191.0,31.2158,31.322,31.1715,31.3132,100191.0
2020-07-24 15:30:00,35.35,35.4,35.26,35.31,268770.0,31.3043,31.3486,31.2246,31.2689,268770.0
2020-07-27 09:30:00,35.27,35.45,35.11,35.12,202085.0,31.2335,31.3929,31.0918,31.1006,202085.0
2020-07-27 10:00:00,35.13,35.2,35.04,35.05,117532.0,31.1095,31.1715,31.0298,31.0387,117532.0
2020-07-27 10:30:00,35.05,35.16,35.03,35.16,57956.0,31.0387,31.1361,31.0209,31.1361,57956.0
2020-07-27 11:00:00,35.17,35.31,35.15,35.29,114322.0,31.1449,31.2689,31.1272,31.2512,114322.0
2020-07-27 11:30:00,35.29,35.37,35.26,35.28,64954.0,31.2512,31.322,31.2246,31.2423,64954.0
2020-07-27 12:00:00,35.27,35.29,35.19,35.2,31084.0,31.2335,31.2512,31.1626,31.1715,31084.0
2020-07-27 12:30:00,35.19,35.23,35.16,35.17,33595.0,31.1626,31.1981,31.1361,31.1449,33595.0
2020-07-27 13:00:00,35.16,35.18,35.12,35.13,45009.0,31.1361,31.1538,31.1006,31.1095,45009.0
2020-07-27 13:30:00,35.13,35.14,35.09,35.14,33969.0,31.1095,31.1184,31.0741,31.1184,33969.0
2020-07-27 14:00:00,35.13,35.19,35.07,35.11,40557.0,31.1095,31.1626,31.0564,31.0918,40557.0
2020-07-27 14:30:00,35.11,35.15,35.1,35.11,43774.0,31.0918,31.1272,31.0829,31.0918,43774.0
2020-07-27 15:00:00,35.11,35.11,34.97,34.99,99870.0,31.0918,31.0918,30.9678,30.9855,99870.0
2020-07-27 15:30:00,34.99,35.0,34.91,34.91,137731.0,30.9855,30.9944,30.9147,30.9147,137731.0
2020-07-28 09:30:00,35.06,35.14,34.82,35.05,306243.0,31.0475,31.1184,30.835,31.0387,306243.0
2020-07-28 10:00:00,35.05,35.07,34.89,35.0,107329.0,31.0387,31.0564,30.897,30.9944,107329.0
2020-07-28 10:30:00,34.97,35.1,34.97,35.03,57422.0,30.9678,31.0829,30.9678,31.0209,57422.0
2020-07-28 11:00:00,35.03,35.12,34.94,34.96,82493.0,31.0209,31.1006,30.9412,30.959,82493.0
2020-07-28 11:30:00,34.96,34.99,34.9,34.95,43078.0,30.959,30.9855,30.9058,30.9501,43078.0
2020-07-28 12:00:00,34.98,35.03,34.92,35.01,33452.0,30.9767,31.0209,30.9235,31.0032,33452.0
2020-07-28 12:30:00,35.01,35.02,34.95,34.95,18010.0,31.0032,31.0121,30.9501,30.9501,18010.0
2020-07-28 13:00:00,34.95,35.0,34.93,34.95,39720.0,30.9501,30.9944,30.9324,30.9501,39720.0
2020-07-28 13:30:00,34.94,34.97,34.93,34.93,49055.0,30.9412,30.9678,30.9324,30.9324,49055.0
2020-07-28 14:00:00,34.93,34.95,34.89,34.95,17423.0,30.9324,30.9501,30.897,30.9501,17423.0
2020-07-28 14:30:00,34.94,34.99,34.93,34.99,23670.0,30.9412,30.9855,30.9324,30.9855,23670.0
2020-07-28 15:00:00,34.99,35.09,34.99,35.08,64141.0,30.9855,31.0741,30.9855,31.0652,64141.0
2020-07-28 15:30:00,35.07,35.28,35.04,35.27,247628.0,31.0564,31.2423,31.0298,31.2335,247628.0
2020-07-29 09:30:00,35.07,35.07,34.82,34.88,271175.0,31.0564,31.0564,30.835,30.8881,271175.0
2020-07-29 10:00:00,34.9,34.92,34.81,34.91,59801.0,30.9058,30.9235,30.8261,30.9147,59801.0
2020-07-29 10:30:00,34.9,34.94,34.87,34.88,35395.0,30.9058,30.9412,30.8793,30.8881,35395.0
2020-07-29 11:00:00,34.86,34.88,34.76,34.76,42965.0,30.8704,30.8881,30.7818,30.7818,42965.0
2020-07-29 11:30:00,34.76,34.78,34.74,34.76,31843.0,30.7818,30.7996,30.7641,30.7818,31843.0
2020-07-29 12:00:00,34.76,34.78,34.69,34.69,22464.0,30.7818,30.7996,30.7199,30.7199,22464.0
2020-07-29 12:30:00,34.7,34.74,34.67,34.74,93052.0,30.7287,30.7641,30.7021,30.7641,93052.0
2020-07-29 13:00:00,34.74,34.78,34.7,34.72,36166.0,30.7641,30.7996,30.7287,30.7464,36166.0
2020-07-29 13:30:00,34.72,34.74,34.71,34.72,39517.0,30.7464,30.7641,30.7376,30.7464,39517.0
2020-07-29 14:00:00,34.7,34.74,34.66,34.69,31016.0,30.7287,30.7641,30.6933,30.7199,31016.0
2020-07-29 14:30:00,34.68,34.68,34.57,34.66,98884.0,30.711,30.711,30.6136,30.6933,98884.0
2020-07-29 15:00:00,34.66,34.73,34.52,34.57,107762.0,30.6933,30.7553,30.5693,30.6136,107762.0
2020-07-29 15:30:00,34.57,34.61,34.46,34.48,208575.0,30.6136,30.649,30.5162,30.5339,208575.0
2020-07-30 09:30:00,34.98,35.16,34.88,35.14,359508.0,30.9767,31.1361,30.8881,31.1184,359508.0
2020-07-30 10:00:00,35.16,35.18,34.98,35.07,190942.0,31.1361,31.1538,30.9767,31.0564,190942.0
2020-07-30 10:30:00,35.05,35.07,34.93,34.94,175833.0,31.0387,31.0564,30.9324,30.9412,175833.0
2020-07-30 11:00:00,34.94,34.96,34.75,34.82,173205.0,30.9412,30.959,30.773,30.835,173205.0
2020-07-30 11:30:00,34.8,34.83,34.76,34.81,85322.0,30.8173,30.8438,30.7818,30.8261,85322.0
2020-07-30 12:00:00,34.79,34.8,34.64,34.74,134397.0,30.8084,30.8173,30.6756,30.7641,134397.0
2020-07-30 12:30:00,34.72,34.74,34.69,34.71,40132.0,30.7464,30.7641,30.7199,30.7376,40132.0
2020-07-30 13:00:00,34.72,34.73,34.62,34.71,45636.0,30.7464,30.7553,30.6579,30.7376,45636.0
2020-07-30 13:30:00,34.71,34.74,34.62,34.63,70562.0,30.7376,30.7641,30.6579,30.6667,70562.0
2020-07-30 14:00:00,34.64,34.68,34.58,34.68,80304.0,30.6756,30.711,30.6224,30.711,80304.0
2020-07-30 14:30:00,34.67,34.69,34.6,34.66,144368.0,30.7021,30.7199,30.6402,30.6933,144368.0
2020-07-30 15:00:00,34.65,34.72,34.59,34.6,113878.0,30.6844,30.7464,30.6313,30.6402,113878.0
2020-07-30 15:30:00,34.58,34.7,34.54,34.62,155256.0,30.6224,30.7287,30.587,30.6579,155256.0
2020-07-31 09:30:00,34.75,34.89,34.71,34.8,285288.0,30.773,30.897,30.7376,30.8173,285288.0
2020-07-31 10:00:00,34.82,35.33,34.79,35.31,201414.0,30.835,31.2866,30.8084,31.2689,201414.0
2020-07-31 10:30:00,35.32,35.45,35.25,35.29,140570.0,31.2778,31.3929,31.2158,31.2512,140570.0
2020-07-31 11:00:00,35.29,35.4,35.18,35.22,142325.0,31.2512,31.3486,31.1538,31.1892,142325.0
2020-07-31 11:30:00,35.22,35.47,35.21,35.46,153299.0,31.1892,31.4106,31.1803,31.4017,153299.0
2020-07-31 12:00:00,35.46,35.55,35.38,35.4,173395.0,31.4017,31.4814,31.3309,31.3486,173395.0
2020-07-31 12:30:00,35.39,35.57,35.39,35.49,193163.0,31.3397,31.4991,31.3397,31.4283,193163.0
2020-07-31 13:00:00,35.49,35.5,35.31,35.32,122859.0,31.4283,31.4372,31.2689,31.2778,122859.0
2020-07-31 13:30:00,35.31,35.32,35.21,35.29,58457.0,31.2689,31.2778,31.1803,31.2512,58457.0
2020-07-31 14:00:00,35.28,35.37,35.23,35.31,106396.0,31.2423,31.322,31.1981,31.2689,106396.0
2020-07-31 14:30:00,35.31,35.31,35.18,35.21,49041.0,31.2689,31.2689,31.1538,31.1803,49041.0
2020-07-31 15:00:00,35.21,35.25,35.18,35.19,90327.0,31.1803,31.2158,31.1538,31.1626,90327.0
2020-07-31 15:30:00,35.18,35.21,34.95,34.97,281470.0,31.1538,31.1803,30.9501,30.9678,281470.0
2020-08-03 09:30:00,34.75,34.99,34.74,34.78,236142.0,30.773,30.9855,30.7641,30.7996,236142.0
2020-08-03 10:00:00,34.77,34.8,34.66,34.75,128291.0,30.7907,30.8173,30.6933,30.773,128291.0
2020-08-03 10:30:00,34.74,34.89,34.69,34.81,152696.0,30.7641,30.897,30.7199,30.8261,152696.0
2020-08-03 11:00:00,34.81,34.82,34.6,34.63,256196.0,30.8261,30.835,30.6402,30.6667,256196.0
2020-08-03 11:30:00,34.62,34.62,34.42,34.51,189258.0,30.6579,30.6579,30.4808,30.5605,189258.0
2020-08-03 12:00:00,34.51,34.58,34.49,34.54,39588.0,30.5605,30.6224,30.5427,30.587,39588.0
2020-08-03 12:30:00,34.55,34.58,34.47,34.51,20560.0,30.5959,30.6224,30.525,30.5605,20560.0
2020-08-03 13:00:00,34.52,34.58,34.48,34.48,43523.0,30.5693,30.6224,30.5339,30.5339,43523.0
2020-08-03 13:30:00,34.48,34.49,34.45,34.47,36879.0,30.5339,30.5427,30.5073,30.525,36879.0
2020-08-03 14:00:00,34.47,34.51,34.38,34.39,35073.0,30.525,30.5605,30.4453,30.4542,35073.0
2020-08-03 14:30:00,34.38,34.39,34.34,34.36,39568.0,30.4453,30.4542,30.4099,30.4276,39568.0
2020-08-03 15:00:00,34.35,34.42,34.35,34.37,68138.0,30.4188,30.4808,30.4188,30.4365,68138.0
2020-08-03 15:30:00,34.36,34.43,34.33,34.37,283541.0,30.4276,30.4896,30.4011,30.4365,283541.0
2020-08-04 09:30:00,34.45,34.48,34.28,34.41,145785.0,30.5073,30.5339,30.3568,30.4719,145785.0
2020-08-04 10:00:00,34.41,34.49,34.22,34.48,126694.0,30.4719,30.5427,30.3036,30.5339,126694.0
2020-08-04 10:30:00,34.47,34.54,34.3,34.32,73157.0,30.525,30.587,30.3745,30.3922,73157.0
2020-08-04 11:00:00,34.31,34.34,34.19,34.19,62342.0,30.3833,30.4099,30.2771,30.2771,62342.0
2020-08-04 11:30:00,34.21,34.33,34.19,34.33,54444.0,30.2948,30.4011,30.2771,30.4011,54444.0
2020-08-04 12:00:00,34.32,34.4,34.31,34.34,52525.0,30.3922,30.463,30.3833,30.4099,52525.0
2020-08-04 12:30:00,34.33,34.36,34.23,34.24,61135.0,30.4011,30.4276,30.3125,30.3214,61135.0
2020-08-04 13:00:00,34.23,34.25,34.18,34.19,25994.0,30.3125,30.3302,30.2682,30.2771,25994.0
2020-08-04 13:30:00,34.2,34.21,34.14,34.15,41498.0,30.2859,30.2948,30.2328,30.2417,41498.0
2020-08-04 14:00:00,34.12,34.27,34.11,34.25,53103.0,30.2151,30.3479,30.2062,30.3302,53103.0
2020-08-04 14:30:00,34.26,34.31,34.19,34.19,165733.0,30.3391,30.3833,30.2771,30.2771,165733.0
2020-08-04 15:00:00,34.19,34.2,34.12,34.14,57696.0,30.2771,30.2859,30.2151,30.2328,57696.0
2020-08-04 15:30:00,34.14,34.2,34.13,34.15,209173.0,30.2328,30.2859,30.2239,30.2417,209173.0
2020-08-05 09:30:00,33.81,33.84,33.71,33.8,609658.0,29.9406,29.9671,29.852,29.9317,609658.0
2020-08-05 10:00:00,33.78,33.9,33.75,33.88,87455.0,29.914,30.0203,29.8874,30.0026,87455.0
2020-08-05 10:30:00,33.86,33.91,33.75,33.78,87138.0,29.9848,30.0291,29.8874,29.914,87138.0
2020-08-05 11:00:00,33.76,33.76,33.68,33.71,68730.0,29.8963,29.8963,29.8254,29.852,68730.0
2020-08-05 11:30:00,33.71,33.77,33.68,33.76,96025.0,29.852,29.9051,29.8254,29.8963,96025.0
2020-08-05 12:00:00,33.76,33.81,33.7,33.8,60195.0,29.8963,29.9406,29.8432,29.9317,60195.0
2020-08-05 12:30:00,33.81,33.82,33.76,33.78,74578.0,29.9406,29.9494,29.8963,29.914,74578.0
2020-08-05 13:00:00,33.77,33.79,33.73,33.73,12032.0,29.9051,29.9229,29.8697,29.8697,12032.0
2020-08-05 13:30:00,33.71,33.72,33.65,33.69,31657.0,29.852,29.8609,29.7989,29.8343,31657.0
2020-08-05 14:00:00,33.67,33.68,33.59,33.6,50870.0,29.8166,29.8254,29.7457,29.7546,50870.0
2020-08-05 14:30:00,33.59,33.63,33.56,33.59,109758.0,29.7457,29.7812,29.7192,29.7457,109758.0
2020-08-05 15:00:00,33.58,33.58,33.51,33.53,82963.0,29.7369,29.7369,29.6749,29.6926,82963.0
2020-08-05 15:30:00,33.54,33.59,33.44,33.47,195168.0,29.7015,29.7457,29.6129,29.6395,195168.0
2020-08-06 09:30:00,33.47,33.5,33.38,33.38,160542.0,29.6395,29.666,29.5598,29.5598,160542.0
2020-08-06 10:00:00,33.38,33.49,33.32,33.34,77974.0,29.5598,29.6572,29.5066,29.5244,77974.0
2020-08-06 10:30:00,33.35,33.58,33.35,33.48,181110.0,29.5332,29.7369,29.5332,29.6483,181110.0
2020-08-06 11:00:00,33.49,33.57,33.47,33.55,234773.0,29.6572,29.728,29.6395,29.7103,234773.0
2020-08-06 11:30:00,33.55,33.64,33.54,33.56,72382.0,29.7103,29.79,29.7015,29.7192,72382.0
2020-08-06 12:00:00,33.56,33.62,33.53,33.54,42525.0,29.7192,29.7723,29.6926,29.7015,42525.0
2020-08-06 12:30:00,33.59,33.59,33.52,33.54,18020.0,29.7457,29.7457,29.6838,29.7015,18020.0
2020-08-06 13:00:00,33.53,33.61,33.53,33.59,22160.0,29.6926,29.7635,29.6926,29.7457,22160.0
2020-08-06 13:30:00,33.59,33.65,33.58,33.62,35700.0,29.7457,29.7989,29.7369,29.7723,35700.0
2020-08-06 14:00:00,33.62,33.62,33.5,33.52,70872.0,29.7723,29.7723,29.666,29.6838,70872.0
2020-08-06 14:30:00,33.53,33.53,33.43,33.43,109576.0,29.6926,29.6926,29.6041,29.6041,109576.0
2020-08-06 15:00:00,33.43,33.5,33.42,33.43,44290.0,29.6041,29.666,29.5952,29.6041,44290.0
2020-08-06 15:30:00,33.41,33.53,33.41,33.48,115658.0,29.5863,29.6926,29.5863,29.6483,115658.0
2020-08-07 09:30:00,33.56,33.6,33.35,33.38,142875.0,29.7192,29.7546,29.5332,29.5598,142875.0
2020-08-07 10:00:00,33.4,33.4,33.24,33.25,92392.0,29.5775,29.5775,29.4358,29.4447,92392.0
2020-08-07 10:30:00,33.23,33.27,33.15,33.23,93345.0,29.4269,29.4624,29.3561,29.4269,93345.0
2020-08-07 11:00:00,33.22,33.22,33.03,33.17,92184.0,29.4181,29.4181,29.2498,29.3738,92184.0
2020-08-07 11:30:00,33.18,33.21,33.1,33.21,44356.0,29.3827,29.4092,29.3118,29.4092,44356.0
2020-08-07 12:00:00,33.22,33.23,33.03,33.03,74040.0,29.4181,29.4269,29.2498,29.2498,74040.0
2020-08-07 12:30:00,33.04,33.08,33.01,33.07,100159.0,29.2587,29.2941,29.2321,29.2853,100159.0
2020-08-07 13:00:00,33.09,33.19,33.08,33.11,44667.0,29.303,29.3915,29.2941,29.3207,44667.0
2020-08-07 13:30:00,33.12,33.2,33.09,33.19,29742.0,29.3295,29.4004,29.303,29.3915,29742.0
2020-08-07 14:00:00,33.19,33.32,33.17,33.28,44914.0,29.3915,29.5066,29.3738,29.4712,44914.0
2020-08-07 14:30:00,33.3,33.31,33.11,33.11,83601.0,29.4889,29.4978,29.3207,29.3207,83601.0
2020-08-07 15:00:00,33.11,33.18,33.08,33.11,113719.0,29.3207,29.3827,29.2941,29.3207,113719.0
2020-08-07 15:30:00,33.12,33.14,32.94,32.94,217736.0,29.3295,29.3472,29.1701,29.1701,217736.0
2020-08-10 09:30:00,32.84,32.84,32.58,32.59,232378.0,29.0816,29.0816,28.8513,28.8602,232378.0
2020-08-10 10:00:00,32.58,32.65,32.4,32.4,116837.0,28.8513,28.9133,28.6919,28.6919,116837.0
2020-08-10 10:30:00,32.39,32.59,32.39,32.59,152734.0,28.6831,28.8602,28.6831,28.8602,152734.0
2020-08-10 11:00:00,32.57,32.59,32.45,32.45,135974.0,28.8425,28.8602,28.7362,28.7362,135974.0
2020-08-10 11:30:00,32.45,32.5,32.43,32.44,60748.0,28.7362,28.7805,28.7185,28.7274,60748.0
2020-08-10 12:00:00,32.45,32.52,32.45,32.52,63775.0,28.7362,28.7982,28.7362,28.7982,63775.0
2020-08-10 12:30:00,32.54,32.54,32.47,32.5,34041.0,28.8159,28.8159,28.7539,28.7805,34041.0
2020-08-10 13:00:00,32.5,32.57,32.48,32.48,128827.0,28.7805,28.8425,28.7628,28.7628,128827.0
2020-08-10 13:30:00,32.48,32.55,32.45,32.54,36416.0,28.7628,28.8248,28.7362,28.8159,36416.0
2020-08-10 14:00:00,32.53,32.57,32.52,32.53,18744.0,28.8071,28.8425,28.7982,28.8071,18744.0
2020-08-10 14:30:00,32.53,32.6,32.51,32.58,32740.0,28.8071,28.869,28.7893,28.8513,32740.0
2020-08-10 15:00:00,32.59,32.6,32.5,32.53,38784.0,28.8602,28.869,28.7805,28.8071,38784.0
2020-08-10 15:30:00,32.54,32.65,32.53,32.59,190979.0,28.8159,28.9133,28.8071,28.8602,190979.0
2020-08-11 09:30:00,32.28,32.37,32.18,32.31,257460.0,28.5857,28.6654,28.4971,28.6122,257460.0
2020-08-11 10:00:00,32.31,32.47,32.24,32.35,234475.0,28.6122,28.7539,28.5502,28.6477,234475.0
2020-08-11 10:30:00,32.36,32.38,32.28,32.31,529378.0,28.6565,28.6742,28.5857,28.6122,529378.0
2020-08-11 11:00:00,32.3,32.33,32.23,32.27,203368.0,28.6034,28.6299,28.5414,28.5768,203368.0
2020-08-11 11:30:00,32.27,32.34,32.23,32.29,37047.0,28.5768,28.6388,28.5414,28.5945,37047.0
2020-08-11 12:00:00,32.28,32.34,32.24,32.25,29076.0,28.5857,28.6388,28.5502,28.5591,29076.0
2020-08-11 12:30:00,32.25,32.34,32.25,32.32,34349.0,28.5591,28.6388,28.5591,28.6211,34349.0
2020-08-11 13:00:00,32.32,32.35,32.21,32.21,17902.0,28.6211,28.6477,28.5237,28.5237,17902.0
2020-08-11 13:30:00,32.21,32.27,32.21,32.23,34697.0,28.5237,28.5768,28.5237,28.5414,34697.0
2020-08-11 14:00:00,32.23,32.36,32.2,32.36,33445.0,28.5414,28.6565,28.5148,28.6565,33445.0
2020-08-11 14:30:00,32.35,32.41,32.3,32.3,117355.0,28.6477,28.7008,28.6034,28.6034,117355.0
2020-08-11 15:00:00,32.33,32.65,32.31,32.51,211109.0,28.6299,28.9133,28.6122,28.7893,211109.0
2020-08-11 15:30:00,32.52,32.94,32.51,32.8,255210.0,28.7982,29.1701,28.7893,29.0462,255210.0
2020-08-12 09:30:00,32.4,32.55,32.37,32.55,173012.0,28.6919,28.8248,28.6654,28.8248,173012.0
2020-08-12 10:00:00,32.54,32.59,32.44,32.46,112109.0,28.8159,28.8602,28.7274,28.7451,112109.0
2020-08-12 10:30:00,32.43,32.54,32.42,32.46,61129.0,28.7185,28.8159,28.7096,28.7451,61129.0
2020-08-12 11:00:00,32.49,32.6,32.43,32.51,50383.0,28.7716,28.869,28.7185,28.7893,50383.0
2020-08-12 11:30:00,32.5,32.63,32.44,32.62,50227.0,28.7805,28.8956,28.7274,28.8868,50227.0
2020-08-12 12:00:00,32.63,32.69,32.61,32.63,43447.0,28.8956,28.9487,28.8779,28.8956,43447.0
2020-08-12 12:30:00,32.65,32.73,32.59,32.73,40614.0,28.9133,28.9842,28.8602,28.9842,40614.0
2020-08-12 13:00:00,32.73,32.88,32.72,32.81,120088.0,28.9842,29.117,28.9753,29.055,120088.0
2020-08-12 13:30:00,32.78,32.81,32.71,32.72,48961.0,29.0284,29.055,28.9665,28.9753,48961.0
2020-08-12 14:00:00,32.72,32.76,32.69,32.74,86230.0,28.9753,29.0107,28.9487,28.993,86230.0
2020-08-12 14:30:00,32.74,32.74,32.62,32.66,30591.0,28.993,28.993,28.8868,28.9222,30591.0
2020-08-12 15:00:00,32.67,32.71,32.62,32.64,85217.0,28.931,28.9665,28.8868,28.9045,85217.0
2020-08-12 15:30:00,32.65,32.73,32.63,32.65,151758.0,28.9133,28.9842,28.8956,28.9133,151758.0
2020-08-13 09:30:00,32.76,32.82,32.52,32.52,101822.0,29.0107,29.0639,28.7982,28.7982,101822.0
2020-08-13 10:00:00,32.54,32.58,32.46,32.52,53956.0,28.8159,28.8513,28.7451,28.7982,53956.0
2020-08-13 10:30:00,32.57,32.67,32.55,32.61,29991.0,28.8425,28.931,28.8248,28.8779,29991.0
2020-08-13 11:00:00,32.61,32.7,32.59,32.64,35260.0,28.8779,28.9576,28.8602,28.9045,35260.0
2020-08-13 11:30:00,32.64,32.68,32.54,32.56,42071.0,28.9045,28.9399,28.8159,28.8336,42071.0
2020-08-13 12:00:00,32.55,32.59,32.52,32.59,16901.0,28.8248,28.8602,28.7982,28.8602,16901.0
2020-08-13 12:30:00,32.6,32.6,32.56,32.57,9937.0,28.869,28.869,28.8336,28.8425,9937.0
2020-08-13 13:00:00,32.55,32.64,32.55,32.63,12706.0,28.8248,28.9045,28.8248,28.8956,12706.0
2020-08-13 13:30:00,32.63,32.68,32.57,32.59,33156.0,28.8956,28.9399,28.8425,28.8602,33156.0
2020-08-13 14:00:00,32.59,32.74,32.59,32.66,25566.0,28.8602,28.993,28.8602,28.9222,25566.0
2020-08-13 14:30:00,32.66,32.82,32.66,32.8,54484.0,28.9222,29.0639,28.9222,29.0462,54484.0
2020-08-13 15:00:00,32.79,32.83,32.65,32.68,18118.0,29.0373,29.0727,28.9133,28.9399,18118.0
2020-08-13 15:30:00,32.68,32.75,32.67,32.72,146959.0,28.9399,29.0019,28.931,28.9753,146959.0
2020-08-14 09:30:00,32.9,32.99,32.81,32.81,126869.0,29.1347,29.2144,29.055,29.055,126869.0
2020-08-14 10:00:00,32.8,32.92,32.76,32.79,93625.0,29.0462,29.1524,29.0107,29.0373,93625.0
2020-08-14 10:30:00,32.79,32.79,32.68,32.72,43468.0,29.0373,29.0373,28.9399,28.9753,43468.0
2020-08-14 11:00:00,32.73,32.77,32.67,32.7,18574.0,28.9842,29.0196,28.931,28.9576,18574.0
2020-08-14 11:30:00,32.71,32.78,32.71,32.74,14547.0,28.9665,29.0284,28.9665,28.993,14547.0
2020-08-14 12:00:00,32.74,32.76,32.69,32.74,26826.0,28.993,29.0107,28.9487,28.993,26826.0
2020-08-14 12:30:00,32.75,32.76,32.71,32.75,6724.0,29.0019,29.0107,28.9665,29.0019,6724.0
2020-08-14 13:00:00,32.77,32.78,32.71,32.72,12572.0,29.0196,29.0284,28.9665,28.9753,12572.0
2020-08-14 13:30:00,32.71,32.71,32.61,32.62,27405.0,28.9665,28.9665,28.8779,28.8868,27405.0
2020-08-14 14:00:00,32.62,32.69,32.61,32.66,19456.0,28.8868,28.9487,28.8779,28.9222,19456.0
2020-08-14 14:30:00,32.67,32.75,32.64,32.75,19314.0,28.931,29.0019,28.9045,29.0019,19314.0
2020-08-14 15:00:00,32.76,32.86,32.75,32.82,25490.0,29.0107,29.0993,29.0019,29.0639,25490.0
2020-08-14 15:30:00,32.83,32.86,32.72,32.74,67216.0,29.0727,29.0993,28.9753,28.993,67216.0
2020-08-17 09:30:00,32.64,32.75,32.62,32.75,94402.0,28.9045,29.0019,28.8868,29.0019,94402.0
2020-08-17 10:00:00,32.75,32.8,32.59,32.63,66366.0,29.0019,29.0462,28.8602,28.8956,66366.0
2020-08-17 10:30:00,32.65,32.68,32.58,32.67,74508.0,28.9133,28.9399,28.8513,28.931,74508.0
2020-08-17 11:00:00,32.66,32.68,32.58,32.6,45706.0,28.9222,28.9399,28.8513,28.869,45706.0
2020-08-17 11:30:00,32.61,32.62,32.58,32.58,14565.0,28.8779,28.8868,28.8513,28.8513,14565.0
2020-08-17 12:00:00,32.58,32.6,32.57,32.6,10920.0,28.8513,28.869,28.8425,28.869,10920.0
2020-08-17 12:30:00,32.59,32.6,32.56,32.58,14340.0,28.8602,28.869,28.8336,28.8513,14340.0
2020-08-17 13:00:00,32.59,32.63,32.58,32.59,8466.0,28.8602,28.8956,28.8513,28.8602,8466.0
2020-08-17 13:30:00,32.58,32.6,32.58,32.59,13223.0,28.8513,28.869,28.8513,28.8602,13223.0
2020-08-17 14:00:00,32.58,32.59,32.55,32.55,10862.0,28.8513,28.8602,28.8248,28.8248,10862.0
2020-08-17 14:30:00,32.56,32.61,32.55,32.59,16489.0,28.8336,28.8779,28.8248,28.8602,16489.0
2020-08-17 15:00:00,32.6,32.61,32.57,32.6,32203.0,28.869,28.8779,28.8425,28.869,32203.0
2020-08-17 15:30:00,32.61,32.61,32.54,32.56,49241.0,28.8779,28.8779,28.8159,28.8336,49241.0
2020-08-18 09:30:00,32.56,32.84,32.56,32.83,118733.0,28.8336,29.0816,28.8336,29.0727,118733.0
2020-08-18 10:00:00,32.83,32.98,32.74,32.97,120899.0,29.0727,29.2056,28.993,29.1967,120899.0
2020-08-18 10:30:00,33.0,33.01,32.88,32.88,144034.0,29.2233,29.2321,29.117,29.117,144034.0
2020-08-18 11:00:00,32.87,32.88,32.81,32.82,53785.0,29.1081,29.117,29.055,29.0639,53785.0
2020-08-18 11:30:00,32.82,32.89,32.78,32.86,51202.0,29.0639,29.1259,29.0284,29.0993,51202.0
2020-08-18 12:00:00,32.85,32.91,32.85,32.89,49673.0,29.0904,29.1436,29.0904,29.1259,49673.0
2020-08-18 12:30:00,32.88,32.89,32.81,32.86,23282.0,29.117,29.1259,29.055,29.0993,23282.0
2020-08-18 13:00:00,32.85,32.88,32.83,32.88,41287.0,29.0904,29.117,29.0727,29.117,41287.0
2020-08-18 13:30:00,32.89,32.89,32.84,32.85,16115.0,29.1259,29.1259,29.0816,29.0904,16115.0
2020-08-18 14:00:00,32.86,32.9,32.84,32.9,40197.0,29.0993,29.1347,29.0816,29.1347,40197.0
2020-08-18 14:30:00,32.91,32.91,32.87,32.89,15580.0,29.1436,29.1436,29.1081,29.1259,15580.0
2020-08-18 15:00:00,32.88,32.9,32.84,32.87,89770.0,29.117,29.1347,29.0816,29.1081,89770.0
2020-08-18 15:30:00,32.88,32.93,32.84,32.88,145625.0,29.117,29.1613,29.0816,29.117,145625.0
2020-08-19 09:30:00,32.75,32.88,32.65,32.67,128643.0,29.0019,29.117,28.9133,28.931,128643.0
2020-08-19 10:00:00,32.67,32.83,32.65,32.78,54793.0,28.931,29.0727,28.9133,29.0284,54793.0
2020-08-19 10:30:00,32.79,32.8,32.69,32.71,19380.0,29.0373,29.0462,28.9487,28.9665,19380.0
2020-08-19 11:00:00,32.72,32.75,32.63,32.64,36570.0,28.9753,29.0019,28.8956,28.9045,36570.0
2020-08-19 11:30:00,32.61,32.61,32.53,32.59,85382.0,28.8779,28.8779,28.8071,28.8602,85382.0
2020-08-19 12:00:00,32.59,32.63,32.59,32.59,17757.0,28.8602,28.8956,28.8602,28.8602,17757.0
2020-08-19 12:30:00,32.58,32.67,32.57,32.67,15529.0,28.8513,28.931,28.8425,28.931,15529.0
2020-08-19 13:00:00,32.66,32.67,32.62,32.64,5675.0,28.9222,28.931,28.8868,28.9045,5675.0
2020-08-19 13:30:00,32.65,32.69,32.61,32.63,5675.0,28.9133,28.9487,28.8779,28.8956,5675.0
2020-08-19 14:00:00,32.62,32.73,32.59,32.7,76698.0,28.8868,28.9842,28.8602,28.9576,76698.0
2020-08-19 14:30:00,32.68,32.75,32.66,32.67,41024.0,28.9399,29.0019,28.9222,28.931,41024.0
2020-08-19 15:00:00,32.67,32.79,32.64,32.79,42724.0,28.931,29.0373,28.9045,29.0373,42724.0
2020-08-19 15:30:00,32.77,32.91,32.75,32.88,73814.0,29.0196,29.1436,29.0019,29.117,73814.0
2020-08-20 09:30:00,33.2,33.27,33.04,33.08,165489.0,29.4004,29.4624,29.2587,29.2941,165489.0
2020-08-20 10:00:00,33.07,33.1,32.9,32.93,66029.0,29.2853,29.3118,29.1347,29.1613,66029.0
2020-08-20 10:30:00,32.93,33.01,32.9,33.01,93319.0,29.1613,29.2321,29.1347,29.2321,93319.0
2020-08-20 11:00:00,33.01,33.03,32.96,33.0,29371.0,29.2321,29.2498,29.1878,29.2233,29371.0
2020-08-20 11:30:00,33.01,33.01,32.87,32.9,50470.0,29.2321,29.2321,29.1081,29.1347,50470.0
2020-08-20 12:00:00,32.91,33.01,32.91,33.0,50680.0,29.1436,29.2321,29.1436,29.2233,50680.0
2020-08-20 12:30:00,33.0,33.05,32.98,33.04,36875.0,29.2233,29.2675,29.2056,29.2587,36875.0
2020-08-20 13:00:00,33.03,33.06,33.01,33.05,40651.0,29.2498,29.2764,29.2321,29.2675,40651.0
2020-08-20 13:30:00,33.05,33.06,33.02,33.04,61057.0,29.2675,29.2764,29.241,29.2587,61057.0
2020-08-20 14:00:00,33.03,33.04,32.98,32.99,27212.0,29.2498,29.2587,29.2056,29.2144,27212.0
2020-08-20 14:30:00,33.0,33.03,32.99,32.99,17200.0,29.2233,29.2498,29.2144,29.2144,17200.0
2020-08-20 15:00:00,32.96,33.03,32.92,33.02,48507.0,29.1878,29.2498,29.1524,29.241,48507.0
2020-08-20 15:30:00,33.03,33.03,32.95,33.01,111266.0,29.2498,29.2498,29.179,29.2321,111266.0
2020-08-21 09:30:00,33.16,33.25,33.03,33.13,211460.0,29.365,29.4447,29.2498,29.3384,211460.0
2020-08-21 10:00:00,33.11,33.38,33.11,33.34,138902.0,29.3207,29.5598,29.3207,29.5244,138902.0
2020-08-21 10:30:00,33.34,33.38,33.27,33.29,238957.0,29.5244,29.5598,29.4624,29.4801,238957.0
2020-08-21 11:00:00,33.29,33.37,33.27,33.28,64248.0,29.4801,29.5509,29.4624,29.4712,64248.0
2020-08-21 11:30:00,33.28,33.31,33.24,33.29,58886.0,29.4712,29.4978,29.4358,29.4801,58886.0
2020-08-21 12:00:00,33.28,33.29,33.18,33.26,79704.0,29.4712,29.4801,29.3827,29.4535,79704.0
2020-08-21 12:30:00,33.26,33.43,33.26,33.43,55298.0,29.4535,29.6041,29.4535,29.6041,55298.0
2020-08-21 13:00:00,33.44,33.46,33.34,33.38,63941.0,29.6129,29.6306,29.5244,29.5598,63941.0
2020-08-21 13:30:00,33.4,33.4,33.3,33.32,54885.0,29.5775,29.5775,29.4889,29.5066,54885.0
2020-08-21 14:00:00,33.32,33.32,33.26,33.3,32192.0,29.5066,29.5066,29.4535,29.4889,32192.0
2020-08-21 14:30:00,33.29,33.35,33.27,33.32,68626.0,29.4801,29.5332,29.4624,29.5066,68626.0
2020-08-21 15:00:00,33.33,33.34,33.29,33.34,67084.0,29.5155,29.5244,29.4801,29.5244,67084.0
2020-08-21 15:30:00,33.34,33.36,33.26,33.27,248960.0,29.5244,29.5421,29.4535,29.4624,248960.0
2020-08-24 09:30:00,33.0,33.3,32.99,33.11,283095.0,29.2233,29.4889,29.2144,29.3207,283095.0
2020-08-24 10:00:00,33.11,33.12,32.92,33.05,166409.0,29.3207,29.3295,29.1524,29.2675,166409.0
2020-08-24 10:30:00,33.05,33.07,32.97,33.02,60742.0,29.2675,29.2853,29.1967,29.241,60742.0
2020-08-24 11:00:00,33.04,33.05,32.97,33.04,29613.0,29.2587,29.2675,29.1967,29.2587,29613.0
2020-08-24 11:30:00,33.02,33.06,32.99,33.05,21792.0,29.241,29.2764,29.2144,29.2675,21792.0
2020-08-24 12:00:00,33.05,33.05,33.01,33.02,20009.0,29.2675,29.2675,29.2321,29.241,20009.0
2020-08-24 12:30:00,33.05,33.07,33.01,33.07,13308.0,29.2675,29.2853,29.2321,29.2853,13308.0
2020-08-24 13:00:00,33.07,33.08,33.05,33.06,11895.0,29.2853,29.2941,29.2675,29.2764,11895.0
2020-08-24 13:30:00,33.06,33.08,33.03,33.04,11766.0,29.2764,29.2941,29.2498,29.2587,11766.0
2020-08-24 14:00:00,33.04,33.1,33.04,33.09,17784.0,29.2587,29.3118,29.2587,29.303,17784.0
2020-08-24 14:30:00,33.08,33.09,33.05,33.05,30159.0,29.2941,29.303,29.2675,29.2675,30159.0
2020-08-24 15:00:00,33.04,33.08,33.01,33.02,28572.0,29.2587,29.2941,29.2321,29.241,28572.0
2020-08-24 15:30:00,33.03,33.05,32.9,32.9,194730.0,29.2498,29.2675,29.1347,29.1347,194730.0
2020-08-25 09:30:00,32.77,32.96,32.77,32.81,210083.0,29.0196,29.1878,29.0196,29.055,210083.0
2020-08-25 10:00:00,32.81,33.03,32.8,33.01,94558.0,29.055,29.2498,29.0462,29.2321,94558.0
2020-08-25 10:30:00,33.05,33.13,33.0,33.07,76418.0,29.2675,29.3384,29.2233,29.2853,76418.0
2020-08-25 11:00:00,33.03,33.11,33.01,33.1,31351.0,29.2498,29.3207,29.2321,29.3118,31351.0
2020-08-25 11:30:00,33.07,33.19,33.07,33.15,55958.0,29.2853,29.3915,29.2853,29.3561,55958.0
2020-08-25 12:00:00,33.14,33.17,33.03,33.04,18299.0,29.3472,29.3738,29.2498,29.2587,18299.0
2020-08-25 12:30:00,33.05,33.06,32.99,33.02,11186.0,29.2675,29.2764,29.2144,29.241,11186.0
2020-08-25 13:00:00,33.03,33.04,32.99,33.0,11548.0,29.2498,29.2587,29.2144,29.2233,11548.0
2020-08-25 13:30:00,32.98,33.0,32.96,33.0,17043.0,29.2056,29.2233,29.1878,29.2233,17043.0
2020-08-25 14:00:00,33.0,33.04,32.95,32.95,109511.0,29.2233,29.2587,29.179,29.179,109511.0
2020-08-25 14:30:00,32.96,32.96,32.88,32.93,24118.0,29.1878,29.1878,29.117,29.1613,24118.0
2020-08-25 15:00:00,32.92,32.93,32.86,32.86,6799.0,29.1524,29.1613,29.0993,29.0993,6799.0
2020-08-25 15:30:00,32.87,32.88,32.83,32.86,62505.0,29.1081,29.117,29.0727,29.0993,62505.0
2020-08-26 09:30:00,32.83,33.0,32.8,32.83,122611.0,29.0727,29.2233,29.0462,29.0727,122611.0
2020-08-26 10:00:00,32.84,32.95,32.79,32.93,50448.0,29.0816,29.179,29.0373,29.1613,50448.0
2020-08-26 10:30:00,32.95,33.01,32.91,33.0,39650.0,29.179,29.2321,29.1436,29.2233,39650.0
2020-08-26 11:00:00,33.0,33.05,32.96,33.01,32505.0,29.2233,29.2675,29.1878,29.2321,32505.0
2020-08-26 11:30:00,33.01,33.05,32.99,33.04,34682.0,29.2321,29.2675,29.2144,29.2587,34682.0
2020-08-26 12:00:00,33.04,33.12,32.97,32.97,68226.0,29.2587,29.3295,29.1967,29.1967,68226.0
2020-08-26 12:30:00,32.98,33.04,32.97,32.99,17428.0,29.2056,29.2587,29.1967,29.2144,17428.0
2020-08-26 13:00:00,32.99,33.02,32.97,33.0,19395.0,29.2144,29.241,29.1967,29.2233,19395.0
2020-08-26 13:30:00,32.99,33.04,32.98,33.04,17999.0,29.2144,29.2587,29.2056,29.2587,17999.0
2020-08-26 14:00:00,33.04,33.06,33.01,33.04,334871.0,29.2587,29.2764,29.2321,29.2587,334871.0
2020-08-26 14:30:00,33.03,33.12,33.02,33.11,44229.0,29.2498,29.3295,29.241,29.3207,44229.0
2020-08-26 15:00:00,33.11,33.12,33.02,33.02,203873.0,29.3207,29.3295,29.241,29.241,203873.0
2020-08-26 15:30:00,33.02,33.1,33.02,33.07,122896.0,29.241,29.3118,29.241,29.2853,122896.0
2020-08-27 09:30:00,32.91,33.02,32.74,32.77,151531.0,29.1436,29.241,28.993,29.0196,151531.0
2020-08-27 10:00:00,32.79,33.08,32.75,32.9,117349.0,29.0373,29.2941,29.0019,29.1347,117349.0
2020-08-27 10:30:00,32.92,33.05,32.87,32.92,188387.0,29.1524,29.2675,29.1081,29.1524,188387.0
2020-08-27 11:00:00,32.92,33.02,32.88,32.99,118643.0,29.1524,29.241,29.117,29.2144,118643.0
2020-08-27 11:30:00,32.99,33.01,32.9,32.91,56528.0,29.2144,29.2321,29.1347,29.1436,56528.0
2020-08-27 12:00:00,32.92,33.08,32.92,33.07,72897.0,29.1524,29.2941,29.1524,29.2853,72897.0
2020-08-27 12:30:00,33.07,33.17,33.03,33.14,208612.0,29.2853,29.3738,29.2498,29.3472,208612.0
2020-08-27 13:00:00,33.16,33.23,33.05,33.06,122865.0,29.365,29.4269,29.2675,29.2764,122865.0
2020-08-27 13:30:00,33.06,33.09,33.03,33.03,23421.0,29.2764,29.303,29.2498,29.2498,23421.0
2020-08-27 14:00:00,33.03,33.03,32.9,32.91,165821.0,29.2498,29.2498,29.1347,29.1436,165821.0
2020-08-27 14:30:00,32.91,32.93,32.87,32.91,55224.0,29.1436,29.1613,29.1081,29.1436,55224.0
2020-08-27 15:00:00,32.91,32.94,32.85,32.88,39118.0,29.1436,29.1701,29.0904,29.117,39118.0
2020-08-27 15:30:00,32.88,33.0,32.86,32.99,66223.0,29.117,29.2233,29.0993,29.2144,66223.0
2020-08-28 09:30:00,32.82,33.01,32.8,32.89,145641.0,29.0639,29.2321,29.0462,29.1259,145641.0
2020-08-28 10:00:00,32.88,32.95,32.83,32.91,102713.0,29.117,29.179,29.0727,29.1436,102713.0
2020-08-28 10:30:00,32.92,32.99,32.84,32.96,63360.0,29.1524,29.2144,29.0816,29.1878,63360.0
2020-08-28 11:00:00,32.96,32.98,32.83,32.87,80179.0,29.1878,29.2056,29.0727,29.1081,80179.0
2020-08-28 11:30:00,32.88,32.9,32.87,32.89,41138.0,29.117,29.1347,29.1081,29.1259,41138.0
2020-08-28 12:00:00,32.9,32.92,32.82,32.87,106693.0,29.1347,29.1524,29.0639,29.1081,106693.0
2020-08-28 12:30:00,32.87,32.89,32.84,32.85,51379.0,29.1081,29.1259,29.0816,29.0904,51379.0
2020-08-28 13:00:00,32.84,32.9,32.84,32.9,56842.0,29.0816,29.1347,29.0816,29.1347,56842.0
2020-08-28 13:30:00,32.91,32.92,32.85,32.87,49540.0,29.1436,29.1524,29.0904,29.1081,49540.0
2020-08-28 14:00:00,32.87,32.89,32.83,32.84,76240.0,29.1081,29.1259,29.0727,29.0816,76240.0
2020-08-28 14:30:00,32.83,32.84,32.79,32.82,71373.0,29.0727,29.0816,29.0373,29.0639,71373.0
2020-08-28 15:00:00,32.82,32.85,32.78,32.8,54809.0,29.0639,29.0904,29.0284,29.0462,54809.0
2020-08-28 15:30:00,32.81,32.81,32.7,32.71,131628.0,29.055,29.055,28.9576,28.9665,131628.0
2020-08-31 09:30:00,32.69,32.98,32.66,32.97,125047.0,28.9487,29.2056,28.9222,29.1967,125047.0
2020-08-31 10:00:00,32.98,33.0,32.83,32.92,53869.0,29.2056,29.2233,29.0727,29.1524,53869.0
2020-08-31 10:30:00,32.93,32.94,32.86,32.92,26201.0,29.1613,29.1701,29.0993,29.1524,26201.0
2020-08-31 11:00:00,32.93,33.07,32.89,33.07,43643.0,29.1613,29.2853,29.1259,29.2853,43643.0
2020-08-31 11:30:00,33.06,33.07,32.92,32.93,76420.0,29.2764,29.2853,29.1524,29.1613,76420.0
2020-08-31 12:00:00,32.94,33.0,32.93,32.99,32572.0,29.1701,29.2233,29.1613,29.2144,32572.0
2020-08-31 12:30:00,32.99,33.02,32.97,32.98,15245.0,29.2144,29.241,29.1967,29.2056,15245.0
2020-08-31 13:00:00,32.98,32.98,32.94,32.96,33660.0,29.2056,29.2056,29.1701,29.1878,33660.0
2020-08-31 13:30:00,32.95,32.96,32.9,32.91,22219.0,29.179,29.1878,29.1347,29.1436,22219.0
2020-08-31 14:00:00,32.91,32.92,32.85,32.86,33175.0,29.1436,29.1524,29.0904,29.0993,33175.0
2020-08-31 14:30:00,32.86,32.89,32.83,32.86,40854.0,29.0993,29.1259,29.0727,29.0993,40854.0
2020-08-31 15:00:00,32.86,32.92,32.86,32.88,69708.0,29.0993,29.1524,29.0993,29.117,69708.0
2020-08-31 15:30:00,32.9,33.08,32.86,33.07,278428.0,29.1347,29.2941,29.0993,29.2853,278428.0
2020-09-01 09:30:00,33.08,33.25,32.97,33.0,149696.0,29.2941,29.4447,29.1967,29.2233,149696.0
2020-09-01 10:00:00,32.96,33.01,32.88,32.88,51315.0,29.1878,29.2321,29.117,29.117,51315.0
2020-09-01 10:30:00,32.87,32.93,32.83,32.93,16261.0,29.1081,29.1613,29.0727,29.1613,16261.0
2020-09-01 11:00:00,32.91,32.93,32.85,32.88,28417.0,29.1436,29.1613,29.0904,29.117,28417.0
2020-09-01 11:30:00,32.87,32.87,32.78,32.84,43287.0,29.1081,29.1081,29.0284,29.0816,43287.0
2020-09-01 12:00:00,32.85,32.85,32.77,32.83,12066.0,29.0904,29.0904,29.0196,29.0727,12066.0
2020-09-01 12:30:00,32.83,32.86,32.79,32.8,23814.0,29.0727,29.0993,29.0373,29.0462,23814.0
2020-09-01 13:00:00,32.8,32.86,32.8,32.83,15766.0,29.0462,29.0993,29.0462,29.0727,15766.0
2020-09-01 13:30:00,32.83,32.83,32.79,32.81,22479.0,29.0727,29.0727,29.0373,29.055,22479.0
2020-09-01 14:00:00,32.82,32.83,32.8,32.8,34936.0,29.0639,29.0727,29.0462,29.0462,34936.0
2020-09-01 14:30:00,32.8,32.81,32.78,32.8,12241.0,29.0462,29.055,29.0284,29.0462,12241.0
2020-09-01 15:00:00,32.79,32.82,32.76,32.78,40652.0,29.0373,29.0639,29.0107,29.0284,40652.0
2020-09-01 15:30:00,32.78,32.78,32.66,32.67,77744.0,29.0284,29.0284,28.9222,28.931,77744.0
2020-09-02 09:30:00,32.52,32.89,32.52,32.82,329506.0,28.7982,29.1259,28.7982,29.0639,329506.0
2020-09-02 10:00:00,32.81,32.84,32.67,32.67,97453.0,29.055,29.0816,28.931,28.931,97453.0
2020-09-02 10:30:00,32.65,32.69,32.59,32.66,23730.0,28.9133,28.9487,28.8602,28.9222,23730.0
2020-09-02 11:00:00,32.65,32.69,32.59,32.66,85263.0,28.9133,28.9487,28.8602,28.9222,85263.0
2020-09-02 11:30:00,32.65,32.74,32.62,32.65,28630.0,28.9133,28.993,28.8868,28.9133,28630.0
2020-09-02 12:00:00,32.62,32.66,32.55,32.57,35861.0,28.8868,28.9222,28.8248,28.8425,35861.0
2020-09-02 12:30:00,32.58,32.59,32.55,32.59,11964.0,28.8513,28.8602,28.8248,28.8602,11964.0
2020-09-02 13:00:00,32.59,32.65,32.57,32.57,47035.0,28.8602,28.9133,28.8425,28.8425,47035.0
2020-09-02 13:30:00,32.58,32.61,32.54,32.61,21353.0,28.8513,28.8779,28.8159,28.8779,21353.0
2020-09-02 14:00:00,32.61,32.66,32.55,32.55,26720.0,28.8779,28.9222,28.8248,28.8248,26720.0
2020-09-02 14:30:00,32.56,32.58,32.48,32.49,68985.0,28.8336,28.8513,28.7628,28.7716,68985.0
2020-09-02 15:00:00,32.5,32.52,32.43,32.44,16729.0,28.7805,28.7982,28.7185,28.7274,16729.0
2020-09-02 15:30:00,32.45,32.46,32.31,32.41,110023.0,28.7362,28.7451,28.6122,28.7008,110023.0
2020-09-03 09:30:00,32.48,32.6,32.46,32.52,181433.0,28.7628,28.869,28.7451,28.7982,181433.0
2020-09-03 10:00:00,32.54,32.9,32.54,32.88,161584.0,28.8159,29.1347,28.8159,29.117,161584.0
2020-09-03 10:30:00,32.89,33.03,32.83,32.96,253889.0,29.1259,29.2498,29.0727,29.1878,253889.0
2020-09-03 11:00:00,32.99,33.54,32.99,33.32,239300.0,29.2144,29.7015,29.2144,29.5066,239300.0
2020-09-03 11:30:00,33.32,33.41,33.08,33.17,192595.0,29.5066,29.5863,29.2941,29.3738,192595.0
2020-09-03 12:00:00,33.17,33.24,33.08,33.16,197372.0,29.3738,29.4358,29.2941,29.365,197372.0
2020-09-03 12:30:00,33.17,33.32,33.13,33.3,162097.0,29.3738,29.5066,29.3384,29.4889,162097.0
2020-09-03 13:00:00,33.3,33.4,33.19,33.19,141974.0,29.4889,29.5775,29.3915,29.3915,141974.0
2020-09-03 13:30:00,33.21,33.4,33.21,33.3,101440.0,29.4092,29.5775,29.4092,29.4889,101440.0
2020-09-03 14:00:00,33.31,33.35,33.22,33.29,120533.0,29.4978,29.5332,29.4181,29.4801,120533.0
2020-09-03 14:30:00,33.31,33.34,33.14,33.34,149024.0,29.4978,29.5244,29.3472,29.5244,149024.0
2020-09-03 15:00:00,33.35,33.51,33.31,33.47,121927.0,29.5332,29.6749,29.4978,29.6395,121927.0
2020-09-03 15:30:00,33.48,33.5,33.3,33.37,523651.0,29.6483,29.666,29.4889,29.5509,523651.0
2020-09-04 09:30:00,32.94,33.49,32.92,33.47,405505.0,29.1701,29.6572,29.1524,29.6395,405505.0
2020-09-04 10:00:00,33.46,33.94,33.32,33.94,450637.0,29.6306,30.0557,29.5066,30.0557,450637.0
2020-09-04 10:30:00,33.93,34.34,33.86,33.97,387962.0,30.0468,30.4099,29.9848,30.0823,387962.0
2020-09-04 11:00:00,34.0,34.14,33.94,34.06,240184.0,30.1088,30.2328,30.0557,30.162,240184.0
2020-09-04 11:30:00,34.06,34.06,33.81,33.83,241598.0,30.162,30.162,29.9406,29.9583,241598.0
2020-09-04 12:00:00,33.85,33.95,33.69,33.69,313438.0,29.976,30.0645,29.8343,29.8343,313438.0
2020-09-04 12:30:00,33.7,33.79,33.66,33.72,270479.0,29.8432,29.9229,29.8077,29.8609,270479.0
2020-09-04 13:00:00,33.72,33.9,33.72,33.88,91552.0,29.8609,30.0203,29.8609,30.0026,91552.0
2020-09-04 13:30:00,33.89,33.94,33.74,33.75,114396.0,30.0114,30.0557,29.8786,29.8874,114396.0
2020-09-04 14:00:00,33.77,33.81,33.64,33.67,78806.0,29.9051,29.9406,29.79,29.8166,78806.0
2020-09-04 14:30:00,33.67,33.69,33.4,33.42,163567.0,29.8166,29.8343,29.5775,29.5952,163567.0
2020-09-04 15:00:00,33.41,33.51,33.33,33.38,155659.0,29.5863,29.6749,29.5155,29.5598,155659.0
2020-09-04 15:30:00,33.39,33.63,33.36,33.58,325881.0,29.5686,29.7812,29.5421,29.7369,325881.0
2020-09-08 09:30:00,33.94,34.4,33.92,34.04,336968.0,30.0557,30.463,30.038,30.1442,336968.0
2020-09-08 10:00:00,34.03,34.25,33.95,33.95,194332.0,30.1354,30.3302,30.0645,30.0645,194332.0
2020-09-08 10:30:00,33.97,34.22,33.93,34.15,148694.0,30.0823,30.3036,30.0468,30.2417,148694.0
2020-09-08 11:00:00,34.14,34.2,33.91,34.02,73836.0,30.2328,30.2859,30.0291,30.1265,73836.0
2020-09-08 11:30:00,34.04,34.2,34.03,34.09,117436.0,30.1442,30.2859,30.1354,30.1885,117436.0
2020-09-08 12:00:00,34.1,34.1,33.89,33.98,85350.0,30.1974,30.1974,30.0114,30.0911,85350.0
2020-09-08 12:30:00,33.96,33.99,33.86,33.89,51942.0,30.0734,30.1,29.9848,30.0114,51942.0
2020-09-08 13:00:00,33.89,33.91,33.7,33.72,88289.0,30.0114,30.0291,29.8432,29.8609,88289.0
2020-09-08 13:30:00,33.74,33.76,33.66,33.69,86259.0,29.8786,29.8963,29.8077,29.8343,86259.0
2020-09-08 14:00:00,33.68,33.89,33.66,33.89,46527.0,29.8254,30.0114,29.8077,30.0114,46527.0
2020-09-08 14:30:00,33.9,34.13,33.9,33.97,180284.0,30.0203,30.2239,30.0203,30.0823,180284.0
2020-09-08 15:00:00,33.98,34.13,33.94,33.94,104418.0,30.0911,30.2239,30.0557,30.0557,104418.0
2020-09-08 15:30:00,33.96,34.25,33.93,34.24,330199.0,30.0734,30.3302,30.0468,30.3214,330199.0
2020-09-09 09:30:00,33.86,33.96,33.75,33.75,242317.0,29.9848,30.0734,29.8874,29.8874,242317.0
2020-09-09 10:00:00,33.74,33.9,33.71,33.9,185758.0,29.8786,30.0203,29.852,30.0203,185758.0
2020-09-09 10:30:00,33.87,34.04,33.86,33.98,72002.0,29.9937,30.1442,29.9848,30.0911,72002.0
2020-09-09 11:00:00,33.97,33.97,33.81,33.83,89743.0,30.0823,30.0823,29.9406,29.9583,89743.0
2020-09-09 11:30:00,33.84,33.89,33.77,33.89,48291.0,29.9671,30.0114,29.9051,30.0114,48291.0
2020-09-09 12:00:00,33.88,33.89,33.81,33.81,48228.0,30.0026,30.0114,29.9406,29.9406,48228.0
2020-09-09 12:30:00,33.81,33.81,33.75,33.77,28146.0,29.9406,29.9406,29.8874,29.9051,28146.0
2020-09-09 13:00:00,33.77,33.77,33.64,33.68,37217.0,29.9051,29.9051,29.79,29.8254,37217.0
2020-09-09 13:30:00,33.69,33.72,33.66,33.71,63428.0,29.8343,29.8609,29.8077,29.852,63428.0
2020-09-09 14:00:00,33.72,33.79,33.67,33.76,244707.0,29.8609,29.9229,29.8166,29.8963,244707.0
2020-09-09 14:30:00,33.74,33.74,33.64,33.66,19394.0,29.8786,29.8786,29.79,29.8077,19394.0
2020-09-09 15:00:00,33.66,33.66,33.55,33.59,61173.0,29.8077,29.8077,29.7103,29.7457,61173.0
2020-09-09 15:30:00,33.59,33.74,33.56,33.7,178665.0,29.7457,29.8786,29.7192,29.8432,178665.0
2020-09-10 09:30:00,33.53,33.56,33.32,33.45,273469.0,29.6926,29.7192,29.5066,29.6218,273469.0
2020-09-10 10:00:00,33.44,33.58,33.34,33.58,101809.0,29.6129,29.7369,29.5244,29.7369,101809.0
2020-09-10 10:30:00,33.59,33.81,33.51,33.76,222593.0,29.7457,29.9406,29.6749,29.8963,222593.0
2020-09-10 11:00:00,33.78,33.85,33.58,33.6,132078.0,29.914,29.976,29.7369,29.7546,132078.0
2020-09-10 11:30:00,33.6,33.71,33.58,33.68,57504.0,29.7546,29.852,29.7369,29.8254,57504.0
2020-09-10 12:00:00,33.71,33.75,33.6,33.68,111852.0,29.852,29.8874,29.7546,29.8254,111852.0
2020-09-10 12:30:00,33.67,33.81,33.64,33.69,69231.0,29.8166,29.9406,29.79,29.8343,69231.0
2020-09-10 13:00:00,33.71,33.71,33.56,33.65,32568.0,29.852,29.852,29.7192,29.7989,32568.0
2020-09-10 13:30:00,33.62,33.73,33.57,33.71,30309.0,29.7723,29.8697,29.728,29.852,30309.0
2020-09-10 14:00:00,33.72,33.99,33.65,33.98,156551.0,29.8609,30.1,29.7989,30.0911,156551.0
2020-09-10 14:30:00,33.99,33.99,33.82,33.82,310494.0,30.1,30.1,29.9494,29.9494,310494.0
2020-09-10 15:00:00,33.83,34.14,33.81,34.05,169200.0,29.9583,30.2328,29.9406,30.1531,169200.0
2020-09-10 15:30:00,34.08,34.16,33.92,34.14,210889.0,30.1797,30.2505,30.038,30.2328,210889.0
2020-09-11 09:30:00,33.96,34.24,33.94,34.22,200950.0,30.0734,30.3214,30.0557,30.3036,200950.0
2020-09-11 10:00:00,34.23,34.24,33.99,34.07,190380.0,30.3125,30.3214,30.1,30.1708,190380.0
2020-09-11 10:30:00,34.08,34.21,34.0,34.12,105922.0,30.1797,30.2948,30.1088,30.2151,105922.0
2020-09-11 11:00:00,34.13,34.15,33.97,34.08,82625.0,30.2239,30.2417,30.0823,30.1797,82625.0
2020-09-11 11:30:00,34.11,34.19,34.11,34.18,58047.0,30.2062,30.2771,30.2062,30.2682,58047.0
2020-09-11 12:00:00,34.2,34.21,34.07,34.11,66055.0,30.2859,30.2948,30.1708,30.2062,66055.0
2020-09-11 12:30:00,34.14,34.35,34.14,34.35,95006.0,30.2328,30.4188,30.2328,30.4188,95006.0
2020-09-11 13:00:00,34.32,34.54,34.32,34.52,272298.0,30.3922,30.587,30.3922,30.5693,272298.0
2020-09-11 13:30:00,34.51,34.67,34.45,34.66,190102.0,30.5605,30.7021,30.5073,30.6933,190102.0
2020-09-11 14:00:00,34.66,34.7,34.47,34.56,201666.0,30.6933,30.7287,30.525,30.6047,201666.0
2020-09-11 14:30:00,34.55,34.55,34.37,34.42,218418.0,30.5959,30.5959,30.4365,30.4808,218418.0
2020-09-11 15:00:00,34.43,34.53,34.26,34.29,201621.0,30.4896,30.5782,30.3391,30.3656,201621.0
2020-09-11 15:30:00,34.29,34.4,34.24,34.36,112431.0,30.3656,30.463,30.3214,30.4276,112431.0
2020-09-14 09:30:00,34.04,34.08,33.69,33.74,145515.0,30.1442,30.1797,29.8343,29.8786,145515.0
2020-09-14 10:00:00,33.69,33.8,33.66,33.72,76623.0,29.8343,29.9317,29.8077,29.8609,76623.0
2020-09-14 10:30:00,33.73,33.81,33.72,33.78,52694.0,29.8697,29.9406,29.8609,29.914,52694.0
2020-09-14 11:00:00,33.76,33.83,33.68,33.69,46976.0,29.8963,29.9583,29.8254,29.8343,46976.0
2020-09-14 11:30:00,33.68,33.68,33.59,33.67,98142.0,29.8254,29.8254,29.7457,29.8166,98142.0
2020-09-14 12:00:00,33.68,33.69,33.58,33.59,27636.0,29.8254,29.8343,29.7369,29.7457,27636.0
2020-09-14 12:30:00,33.6,33.61,33.49,33.51,170622.0,29.7546,29.7635,29.6572,29.6749,170622.0
2020-09-14 13:00:00,33.51,33.6,33.46,33.55,36636.0,29.6749,29.7546,29.6306,29.7103,36636.0
2020-09-14 13:30:00,33.54,33.61,33.53,33.54,15624.0,29.7015,29.7635,29.6926,29.7015,15624.0
2020-09-14 14:00:00,33.56,33.56,33.45,33.51,43549.0,29.7192,29.7192,29.6218,29.6749,43549.0
2020-09-14 14:30:00,33.5,33.59,33.47,33.49,54123.0,29.666,29.7457,29.6395,29.6572,54123.0
2020-09-14 15:00:00,33.48,33.59,33.48,33.52,55416.0,29.6483,29.7457,29.6483,29.6838,55416.0
2020-09-14 15:30:00,33.5,33.57,33.39,33.47,236101.0,29.666,29.728,29.5686,29.6395,236101.0
2020-09-15 09:30:00,33.17,33.36,33.11,33.36,142985.0,29.3738,29.5421,29.3207,29.5421,142985.0
2020-09-15 10:00:00,33.38,33.38,33.26,33.27,36082.0,29.5598,29.5598,29.4535,29.4624,36082.0
2020-09-15 10:30:00,33.27,33.3,33.16,33.17,106709.0,29.4624,29.4889,29.365,29.3738,106709.0
2020-09-15 11:00:00,33.15,33.24,33.13,33.24,19569.0,29.3561,29.4358,29.3384,29.4358,19569.0
2020-09-15 11:30:00,33.23,33.31,33.2,33.31,23682.0,29.4269,29.4978,29.4004,29.4978,23682.0
2020-09-15 12:00:00,33.31,33.32,33.27,33.27,146663.0,29.4978,29.5066,29.4624,29.4624,146663.0
2020-09-15 12:30:00,33.28,33.3,33.26,33.26,55733.0,29.4712,29.4889,29.4535,29.4535,55733.0
2020-09-15 13:00:00,33.26,33.26,33.22,33.24,27032.0,29.4535,29.4535,29.4181,29.4358,27032.0
2020-09-15 13:30:00,33.24,33.25,33.22,33.25,31252.0,29.4358,29.4447,29.4181,29.4447,31252.0
2020-09-15 14:00:00,33.25,33.28,33.22,33.22,54866.0,29.4447,29.4712,29.4181,29.4181,54866.0
2020-09-15 14:30:00,33.23,33.25,33.19,33.25,47152.0,29.4269,29.4447,29.3915,29.4447,47152.0
2020-09-15 15:00:00,33.24,33.39,33.24,33.37,185763.0,29.4358,29.5686,29.4358,29.5509,185763.0
2020-09-15 15:30:00,33.37,33.5,33.37,33.4,171666.0,29.5509,29.666,29.5509,29.5775,171666.0
2020-09-16 09:30:00,33.25,33.29,33.16,33.16,197384.0,29.4447,29.4801,29.365,29.365,197384.0
2020-09-16 10:00:00,33.15,33.15,32.98,33.03,90896.0,29.3561,29.3561,29.2056,29.2498,90896.0
2020-09-16 10:30:00,33.04,33.19,33.03,33.11,90460.0,29.2587,29.3915,29.2498,29.3207,90460.0
2020-09-16 11:00:00,33.12,33.12,32.87,32.9,256063.0,29.3295,29.3295,29.1081,29.1347,256063.0
2020-09-16 11:30:00,32.9,32.96,32.89,32.94,57399.0,29.1347,29.1878,29.1259,29.1701,57399.0
2020-09-16 12:00:00,32.93,32.96,32.88,32.88,89292.0,29.1613,29.1878,29.117,29.117,89292.0
2020-09-16 12:30:00,32.88,32.89,32.82,32.86,44269.0,29.117,29.1259,29.0639,29.0993,44269.0
2020-09-16 13:00:00,32.86,32.9,32.82,32.9,90040.0,29.0993,29.1347,29.0639,29.1347,90040.0
2020-09-16 13:30:00,32.89,32.93,32.83,32.86,88245.0,29.1259,29.1613,29.0727,29.0993,88245.0
2020-09-16 14:00:00,32.84,32.88,32.67,32.74,230098.0,29.0816,29.117,28.931,28.993,230098.0
2020-09-16 14:30:00,32.71,32.86,32.64,32.82,397544.0,28.9665,29.0993,28.9045,29.0639,397544.0
2020-09-16 15:00:00,32.82,33.06,32.8,33.03,173988.0,29.0639,29.2764,29.0462,29.2498,173988.0
2020-09-16 15:30:00,33.02,33.13,32.94,33.08,368222.0,29.241,29.3384,29.1701,29.2941,368222.0
2020-09-17 09:30:00,33.54,33.73,33.45,33.45,291887.0,29.7015,29.8697,29.6218,29.6218,291887.0
2020-09-17 10:00:00,33.44,33.45,33.25,33.34,95957.0,29.6129,29.6218,29.4447,29.5244,95957.0
2020-09-17 10:30:00,33.36,33.39,33.23,33.32,114143.0,29.5421,29.5686,29.4269,29.5066,114143.0
2020-09-17 11:00:00,33.3,33.3,33.17,33.26,42592.0,29.4889,29.4889,29.3738,29.4535,42592.0
2020-09-17 11:30:00,33.25,33.39,33.22,33.36,67245.0,29.4447,29.5686,29.4181,29.5421,67245.0
2020-09-17 12:00:00,33.39,33.55,33.36,33.48,158847.0,29.5686,29.7103,29.5421,29.6483,158847.0
2020-09-17 12:30:00,33.48,33.49,33.35,33.36,170188.0,29.6483,29.6572,29.5332,29.5421,170188.0
2020-09-17 13:00:00,33.36,33.42,33.33,33.34,47010.0,29.5421,29.5952,29.5155,29.5244,47010.0
2020-09-17 13:30:00,33.35,33.35,33.26,33.29,28873.0,29.5332,29.5332,29.4535,29.4801,28873.0
2020-09-17 14:00:00,33.28,33.33,33.2,33.33,87926.0,29.4712,29.5155,29.4004,29.5155,87926.0
2020-09-17 14:30:00,33.34,33.38,33.3,33.32,12847.0,29.5244,29.5598,29.4889,29.5066,12847.0
2020-09-17 15:00:00,33.32,33.46,33.3,33.44,270314.0,29.5066,29.6306,29.4889,29.6129,270314.0
2020-09-17 15:30:00,33.45,33.45,33.28,33.31,286410.0,29.6218,29.6218,29.4712,29.4978,286410.0
2020-09-18 09:30:00,33.25,33.32,33.11,33.25,198168.0,29.4447,29.5066,29.3207,29.4447,198168.0
2020-09-18 10:00:00,33.27,33.27,32.98,33.01,57862.0,29.4624,29.4624,29.2056,29.2321,57862.0
2020-09-18 10:30:00,33.01,33.19,32.99,33.16,100401.0,29.2321,29.3915,29.2144,29.365,100401.0
2020-09-18 11:00:00,33.14,33.19,33.08,33.14,72650.0,29.3472,29.3915,29.2941,29.3472,72650.0
2020-09-18 11:30:00,33.17,33.35,33.16,33.27,59295.0,29.3738,29.5332,29.365,29.4624,59295.0
2020-09-18 12:00:00,33.31,33.48,33.28,33.45,60113.0,29.4978,29.6483,29.4712,29.6218,60113.0
2020-09-18 12:30:00,33.45,33.65,33.45,33.61,53765.0,29.6218,29.7989,29.6218,29.7635,53765.0
2020-09-18 13:00:00,33.6,33.73,33.54,33.73,98784.0,29.7546,29.8697,29.7015,29.8697,98784.0
2020-09-18 13:30:00,33.78,33.86,33.65,33.65,114565.0,29.914,29.9848,29.7989,29.7989,114565.0
2020-09-18 14:00:00,33.65,33.69,33.54,33.56,82048.0,29.7989,29.8343,29.7015,29.7192,82048.0
2020-09-18 14:30:00,33.56,33.63,33.52,33.52,34445.0,29.7192,29.7812,29.6838,29.6838,34445.0
2020-09-18 15:00:00,33.52,33.53,33.44,33.46,63632.0,29.6838,29.6926,29.6129,29.6306,63632.0
2020-09-18 15:30:00,33.46,33.52,33.39,33.41,170108.0,29.6306,29.6838,29.5686,29.5863,170108.0
2020-09-21 09:30:00,34.16,34.51,34.07,34.29,626439.0,30.2505,30.5605,30.1708,30.3656,626439.0
2020-09-21 10:00:00,34.31,34.65,34.26,34.63,220423.0,30.3833,30.6844,30.3391,30.6667,220423.0
2020-09-21 10:30:00,34.63,34.82,34.59,34.65,260497.0,30.6667,30.835,30.6313,30.6844,260497.0
2020-09-21 11:00:00,34.66,34.79,34.52,34.71,178079.0,30.6933,30.8084,30.5693,30.7376,178079.0
2020-09-21 11:30:00,34.72,34.81,34.64,34.67,110223.0,30.7464,30.8261,30.6756,30.7021,110223.0
2020-09-21 12:00:00,34.66,34.75,34.6,34.75,101086.0,30.6933,30.773,30.6402,30.773,101086.0
2020-09-21 12:30:00,34.75,34.86,34.69,34.83,86548.0,30.773,30.8704,30.7199,30.8438,86548.0
2020-09-21 13:00:00,34.82,34.87,34.71,34.71,52727.0,30.835,30.8793,30.7376,30.7376,52727.0
2020-09-21 13:30:00,34.7,34.83,34.68,34.82,93170.0,30.7287,30.8438,30.711,30.835,93170.0
2020-09-21 14:00:00,34.82,34.89,34.77,34.8,141027.0,30.835,30.897,30.7907,30.8173,141027.0
2020-09-21 14:30:00,34.81,34.91,34.78,34.79,114165.0,30.8261,30.9147,30.7996,30.8084,114165.0
2020-09-21 15:00:00,34.8,34.8,34.6,34.64,79646.0,30.8173,30.8173,30.6402,30.6756,79646.0
2020-09-21 15:30:00,34.63,34.7,34.55,34.57,228403.0,30.6667,30.7287,30.5959,30.6136,228403.0
2020-09-22 09:30:00,34.4,34.69,34.3,34.66,477834.0,30.463,30.7199,30.3745,30.6933,477834.0
2020-09-22 10:00:00,34.67,34.72,34.49,34.49,77888.0,30.7021,30.7464,30.5427,30.5427,77888.0
2020-09-22 10:30:00,34.48,34.82,34.46,34.82,139501.0,30.5339,30.835,30.5162,30.835,139501.0
2020-09-22 11:00:00,34.82,34.87,34.71,34.75,61594.0,30.835,30.8793,30.7376,30.773,61594.0
2020-09-22 11:30:00,34.73,34.82,34.65,34.65,27302.0,30.7553,30.835,30.6844,30.6844,27302.0
2020-09-22 12:00:00,34.63,34.64,34.56,34.6,79838.0,30.6667,30.6756,30.6047,30.6402,79838.0
2020-09-22 12:30:00,34.59,34.68,34.58,34.66,31794.0,30.6313,30.711,30.6224,30.6933,31794.0
2020-09-22 13:00:00,34.67,34.69,34.55,34.56,13010.0,30.7021,30.7199,30.5959,30.6047,13010.0
2020-09-22 13:30:00,34.56,34.56,34.39,34.4,101040.0,30.6047,30.6047,30.4542,30.463,101040.0
2020-09-22 14:00:00,34.39,34.41,34.31,34.39,144442.0,30.4542,30.4719,30.3833,30.4542,144442.0
2020-09-22 14:30:00,34.36,34.37,34.27,34.36,53083.0,30.4276,30.4365,30.3479,30.4276,53083.0
2020-09-22 15:00:00,34.38,34.44,34.31,34.33,76821.0,30.4453,30.4985,30.3833,30.4011,76821.0
2020-09-22 15:30:00,34.34,34.39,34.25,34.3,170562.0,30.4099,30.4542,30.3302,30.3745,170562.0
2020-09-23 09:30:00,34.31,34.34,34.1,34.27,289939.0,30.3833,30.4099,30.1974,30.3479,289939.0
2020-09-23 10:00:00,34.27,34.45,34.26,34.39,113828.0,30.3479,30.5073,30.3391,30.4542,113828.0
2020-09-23 10:30:00,34.4,34.52,34.3,34.38,85311.0,30.463,30.5693,30.3745,30.4453,85311.0
2020-09-23 11:00:00,34.35,34.46,34.27,34.45,71804.0,30.4188,30.5162,30.3479,30.5073,71804.0
2020-09-23 11:30:00,34.44,34.59,34.38,34.58,52967.0,30.4985,30.6313,30.4453,30.6224,52967.0
2020-09-23 12:00:00,34.59,34.61,34.5,34.53,39692.0,30.6313,30.649,30.5516,30.5782,39692.0
2020-09-23 12:30:00,34.52,34.57,34.44,34.49,37554.0,30.5693,30.6136,30.4985,30.5427,37554.0
2020-09-23 13:00:00,34.47,34.55,34.46,34.55,42630.0,30.525,30.5959,30.5162,30.5959,42630.0
2020-09-23 13:30:00,34.56,34.69,34.54,34.67,34032.0,30.6047,30.7199,30.587,30.7021,34032.0
2020-09-23 14:00:00,34.67,35.0,34.67,34.95,108422.0,30.7021,30.9944,30.7021,30.9501,108422.0
2020-09-23 14:30:00,34.96,35.17,34.95,35.15,102894.0,30.959,31.1449,30.9501,31.1272,102894.0
2020-09-23 15:00:00,35.13,35.26,35.08,35.09,209102.0,31.1095,31.2246,31.0652,31.0741,209102.0
2020-09-23 15:30:00,35.09,35.34,35.06,35.33,534004.0,31.0741,31.2955,31.0475,31.2866,534004.0
2020-09-24 09:30:00,35.33,35.8,35.29,35.53,629139.0,31.2866,31.7028,31.2512,31.4637,629139.0
2020-09-24 10:00:00,35.5,35.5,35.13,35.46,216426.0,31.4372,31.4372,31.1095,31.4017,216426.0
2020-09-24 10:30:00,35.48,35.68,35.36,35.4,129532.0,31.4194,31.5966,31.3132,31.3486,129532.0
2020-09-24 11:00:00,35.41,35.59,35.34,35.4,98766.0,31.3575,31.5169,31.2955,31.3486,98766.0
2020-09-24 11:30:00,35.39,35.39,35.16,35.16,98631.0,31.3397,31.3397,31.1361,31.1361,98631.0
2020-09-24 12:00:00,35.15,35.15,34.99,35.07,112491.0,31.1272,31.1272,30.9855,31.0564,112491.0
2020-09-24 12:30:00,35.09,35.21,34.98,34.99,112653.0,31.0741,31.1803,30.9767,30.9855,112653.0
2020-09-24 13:00:00,34.98,35.01,34.78,34.78,125990.0,30.9767,31.0032,30.7996,30.7996,125990.0
2020-09-24 13:30:00,34.77,34.94,34.74,34.94,61958.0,30.7907,30.9412,30.7641,30.9412,61958.0
2020-09-24 14:00:00,34.91,35.13,34.89,35.11,145234.0,30.9147,31.1095,30.897,31.0918,145234.0
2020-09-24 14:30:00,35.12,35.33,35.03,35.33,106447.0,31.1006,31.2866,31.0209,31.2866,106447.0
2020-09-24 15:00:00,35.26,35.45,35.22,35.41,161762.0,31.2246,31.3929,31.1892,31.3575,161762.0
2020-09-24 15:30:00,35.42,35.47,35.2,35.32,306095.0,31.3663,31.4106,31.1715,31.2778,306095.0
2020-09-25 09:30:00,35.46,35.49,35.08,35.08,302364.0,31.4017,31.4283,31.0652,31.0652,302364.0
2020-09-25 10:00:00,35.1,35.23,34.94,35.0,234436.0,31.0829,31.1981,30.9412,30.9944,234436.0
2020-09-25 10:30:00,35.01,35.1,34.9,35.04,152827.0,31.0032,31.0829,30.9058,31.0298,152827.0
2020-09-25 11:00:00,35.0,35.14,34.98,35.06,65808.0,30.9944,31.1184,30.9767,31.0475,65808.0
2020-09-25 11:30:00,35.07,35.18,34.99,35.17,58260.0,31.0564,31.1538,30.9855,31.1449,58260.0
2020-09-25 12:00:00,35.17,35.17,35.01,35.1,55449.0,31.1449,31.1449,31.0032,31.0829,55449.0
2020-09-25 12:30:00,35.09,35.11,34.91,34.93,91781.0,31.0741,31.0918,30.9147,30.9324,91781.0
2020-09-25 13:00:00,34.93,34.95,34.87,34.89,36740.0,30.9324,30.9501,30.8793,30.897,36740.0
2020-09-25 13:30:00,34.88,34.9,34.84,34.89,104771.0,30.8881,30.9058,30.8527,30.897,104771.0
2020-09-25 14:00:00,34.87,34.87,34.8,34.86,38974.0,30.8793,30.8793,30.8173,30.8704,38974.0
2020-09-25 14:30:00,34.86,34.88,34.76,34.77,54212.0,30.8704,30.8881,30.7818,30.7907,54212.0
2020-09-25 15:00:00,34.77,34.77,34.63,34.66,179016.0,30.7907,30.7907,30.6667,30.6933,179016.0
2020-09-25 15:30:00,34.64,34.82,34.64,34.73,143461.0,30.6756,30.835,30.6756,30.7553,143461.0
2020-09-28 09:30:00,34.29,34.3,34.06,34.19,307160.0,30.3656,30.3745,30.162,30.2771,307160.0
2020-09-28 10:00:00,34.18,34.24,33.95,34.0,135029.0,30.2682,30.3214,30.0645,30.1088,135029.0
2020-09-28 10:30:00,34.02,34.03,33.9,33.92,161822.0,30.1265,30.1354,30.0203,30.038,161822.0
2020-09-28 11:00:00,33.89,33.93,33.83,33.92,175104.0,30.0114,30.0468,29.9583,30.038,175104.0
2020-09-28 11:30:00,33.91,33.98,33.9,33.96,79527.0,30.0291,30.0911,30.0203,30.0734,79527.0
2020-09-28 12:00:00,33.96,33.97,33.85,33.91,88501.0,30.0734,30.0823,29.976,30.0291,88501.0
2020-09-28 12:30:00,33.9,33.93,33.87,33.9,22459.0,30.0203,30.0468,29.9937,30.0203,22459.0
2020-09-28 13:00:00,33.95,33.99,33.92,33.99,10685.0,30.0645,30.1,30.038,30.1,10685.0
2020-09-28 13:30:00,33.98,34.0,33.92,33.98,84123.0,30.0911,30.1088,30.038,30.0911,84123.0
2020-09-28 14:00:00,33.97,33.99,33.85,33.9,25952.0,30.0823,30.1,29.976,30.0203,25952.0
2020-09-28 14:30:00,33.91,33.91,33.82,33.83,47191.0,30.0291,30.0291,29.9494,29.9583,47191.0
2020-09-28 15:00:00,33.83,33.89,33.82,33.83,46100.0,29.9583,30.0114,29.9494,29.9583,46100.0
2020-09-28 15:30:00,33.84,33.95,33.79,33.88,361578.0,29.9671,30.0645,29.9229,30.0026,361578.0
2020-09-29 09:30:00,33.93,34.08,33.9,33.97,172447.0,30.0468,30.1797,30.0203,30.0823,172447.0
2020-09-29 10:00:00,33.95,34.01,33.83,33.96,118916.0,30.0645,30.1177,29.9583,30.0734,118916.0
2020-09-29 10:30:00,33.98,34.25,33.98,34.23,113684.0,30.0911,30.3302,30.0911,30.3125,113684.0
2020-09-29 11:00:00,34.24,34.29,34.08,34.17,29135.0,30.3214,30.3656,30.1797,30.2594,29135.0
2020-09-29 11:30:00,34.17,34.33,34.14,34.27,42067.0,30.2594,30.4011,30.2328,30.3479,42067.0
2020-09-29 12:00:00,34.27,34.33,34.12,34.12,27212.0,30.3479,30.4011,30.2151,30.2151,27212.0
2020-09-29 12:30:00,34.12,34.13,34.05,34.13,65609.0,30.2151,30.2239,30.1531,30.2239,65609.0
2020-09-29 13:00:00,34.11,34.26,34.08,34.08,45066.0,30.2062,30.3391,30.1797,30.1797,45066.0
2020-09-29 13:30:00,34.08,34.12,34.03,34.07,103472.0,30.1797,30.2151,30.1354,30.1708,103472.0
2020-09-29 14:00:00,34.07,34.1,33.93,33.93,19747.0,30.1708,30.1974,30.0468,30.0468,19747.0
2020-09-29 14:30:00,33.92,33.97,33.88,33.95,57863.0,30.038,30.0823,30.0026,30.0645,57863.0
2020-09-29 15:00:00,33.95,33.99,33.9,33.96,44722.0,30.0645,30.1,30.0203,30.0734,44722.0
2020-09-29 15:30:00,33.97,34.05,33.93,34.04,164168.0,30.0823,30.1531,30.0468,30.1442,164168.0
2020-09-30 09:30:00,33.91,33.91,33.63,33.66,198461.0,30.0291,30.0291,29.7812,29.8077,198461.0
2020-09-30 10:00:00,33.66,33.7,33.57,33.65,202889.0,29.8077,29.8432,29.728,29.7989,202889.0
2020-09-30 10:30:00,33.64,33.66,33.45,33.6,113942.0,29.79,29.8077,29.6218,29.7546,113942.0
2020-09-30 11:00:00,33.61,33.67,33.56,33.61,68103.0,29.7635,29.8166,29.7192,29.7635,68103.0
2020-09-30 11:30:00,33.62,33.67,33.59,33.62,33032.0,29.7723,29.8166,29.7457,29.7723,33032.0
2020-09-30 12:00:00,33.61,33.61,33.51,33.54,27904.0,29.7635,29.7635,29.6749,29.7015,27904.0
2020-09-30 12:30:00,33.55,33.65,33.55,33.57,46818.0,29.7103,29.7989,29.7103,29.728,46818.0
2020-09-30 13:00:00,33.61,33.69,33.61,33.63,46087.0,29.7635,29.8343,29.7635,29.7812,46087.0
2020-09-30 13:30:00,33.62,33.67,33.6,33.65,24395.0,29.7723,29.8166,29.7546,29.7989,24395.0
2020-09-30 14:00:00,33.63,33.91,33.56,33.81,213121.0,29.7812,30.0291,29.7192,29.9406,213121.0
2020-09-30 14:30:00,33.83,34.11,33.82,33.9,253189.0,29.9583,30.2062,29.9494,30.0203,253189.0
2020-09-30 15:00:00,33.93,34.22,33.89,34.04,245248.0,30.0468,30.3036,30.0114,30.1442,245248.0
2020-09-30 15:30:00,34.04,34.13,33.9,33.94,258631.0,30.1442,30.2239,30.0203,30.0557,258631.0
2020-10-01 09:30:00,33.7,33.84,33.54,33.84,203878.0,29.8432,29.9671,29.7015,29.9671,203878.0
2020-10-01 10:00:00,33.85,33.99,33.78,33.91,192705.0,29.976,30.1,29.914,30.0291,192705.0
2020-10-01 10:30:00,33.92,33.92,33.73,33.81,62447.0,30.038,30.038,29.8697,29.9406,62447.0
2020-10-01 11:00:00,33.75,33.85,33.72,33.77,57497.0,29.8874,29.976,29.8609,29.9051,57497.0
2020-10-01 11:30:00,33.76,33.83,33.74,33.77,26683.0,29.8963,29.9583,29.8786,29.9051,26683.0
2020-10-01 12:00:00,33.77,33.83,33.64,33.64,49172.0,29.9051,29.9583,29.79,29.79,49172.0
2020-10-01 12:30:00,33.67,33.69,33.63,33.66,46466.0,29.8166,29.8343,29.7812,29.8077,46466.0
2020-10-01 13:00:00,33.64,33.66,33.56,33.59,50656.0,29.79,29.8077,29.7192,29.7457,50656.0
2020-10-01 13:30:00,33.58,33.67,33.54,33.66,46026.0,29.7369,29.8166,29.7015,29.8077,46026.0
2020-10-01 14:00:00,33.66,33.83,33.57,33.57,167235.0,29.8077,29.9583,29.728,29.728,167235.0
2020-10-01 14:30:00,33.56,33.59,33.52,33.52,40170.0,29.7192,29.7457,29.6838,29.6838,40170.0
2020-10-01 15:00:00,33.53,33.6,33.43,33.57,103693.0,29.6926,29.7546,29.6041,29.728,103693.0
2020-10-01 15:30:00,33.57,33.58,33.39,33.4,148808.0,29.728,29.7369,29.5686,29.5775,148808.0
2020-10-02 09:30:00,34.02,34.08,33.67,33.74,432137.0,30.1265,30.1797,29.8166,29.8786,432137.0
2020-10-02 10:00:00,33.74,33.74,33.46,33.6,164321.0,29.8786,29.8786,29.6306,29.7546,164321.0
2020-10-02 10:30:00,33.6,33.73,33.56,33.57,79788.0,29.7546,29.8697,29.7192,29.728,79788.0
2020-10-02 11:00:00,33.59,33.63,33.35,33.38,95821.0,29.7457,29.7812,29.5332,29.5598,95821.0
2020-10-02 11:30:00,33.38,33.6,33.37,33.59,122725.0,29.5598,29.7546,29.5509,29.7457,122725.0
2020-10-02 12:00:00,33.61,33.66,33.14,33.26,348604.0,29.7635,29.8077,29.3472,29.4535,348604.0
2020-10-02 12:30:00,33.23,33.26,33.1,33.18,85924.0,29.4269,29.4535,29.3118,29.3827,85924.0
2020-10-02 13:00:00,33.16,33.26,33.14,33.23,27740.0,29.365,29.4535,29.3472,29.4269,27740.0
2020-10-02 13:30:00,33.24,33.44,33.23,33.37,93082.0,29.4358,29.6129,29.4269,29.5509,93082.0
2020-10-02 14:00:00,33.38,33.39,33.22,33.25,27525.0,29.5598,29.5686,29.4181,29.4447,27525.0
2020-10-02 14:30:00,33.23,33.27,33.17,33.2,47054.0,29.4269,29.4624,29.3738,29.4004,47054.0
2020-10-02 15:00:00,33.2,33.3,33.13,33.16,175995.0,29.4004,29.4889,29.3384,29.365,175995.0
2020-10-02 15:30:00,33.13,33.25,33.1,33.24,236690.0,29.3384,29.4447,29.3118,29.4358,236690.0
2020-10-05 09:30:00,32.89,32.9,32.59,32.71,330251.0,29.1259,29.1347,28.8602,28.9665,330251.0
2020-10-05 10:00:00,32.7,32.74,32.58,32.62,203772.0,28.9576,28.993,28.8513,28.8868,203772.0
2020-10-05 10:30:00,32.61,32.65,32.55,32.59,83103.0,28.8779,28.9133,28.8248,28.8602,83103.0
2020-10-05 11:00:00,32.59,32.6,32.51,32.55,60981.0,28.8602,28.869,28.7893,28.8248,60981.0
2020-10-05 11:30:00,32.57,32.62,32.55,32.56,68410.0,28.8425,28.8868,28.8248,28.8336,68410.0
2020-10-05 12:00:00,32.56,32.57,32.52,32.54,19303.0,28.8336,28.8425,28.7982,28.8159,19303.0
2020-10-05 12:30:00,32.53,32.54,32.48,32.49,13780.0,28.8071,28.8159,28.7628,28.7716,13780.0
2020-10-05 13:00:00,32.48,32.52,32.48,32.5,45532.0,28.7628,28.7982,28.7628,28.7805,45532.0
2020-10-05 13:30:00,32.49,32.56,32.47,32.55,90056.0,28.7716,28.8336,28.7539,28.8248,90056.0
2020-10-05 14:00:00,32.55,32.59,32.47,32.5,71421.0,28.8248,28.8602,28.7539,28.7805,71421.0
2020-10-05 14:30:00,32.5,32.5,32.37,32.37,85842.0,28.7805,28.7805,28.6654,28.6654,85842.0
2020-10-05 15:00:00,32.38,32.41,32.34,32.34,135353.0,28.6742,28.7008,28.6388,28.6388,135353.0
2020-10-05 15:30:00,32.34,32.37,32.28,32.31,267147.0,28.6388,28.6654,28.5857,28.6122,267147.0
2020-10-06 09:30:00,32.01,32.21,31.96,32.21,278668.0,28.3466,28.5237,28.3023,28.5237,278668.0
2020-10-06 10:00:00,32.2,32.21,31.97,31.98,214530.0,28.5148,28.5237,28.3111,28.32,214530.0
2020-10-06 10:30:00,31.98,32.09,31.92,31.96,202676.0,28.32,28.4174,28.2669,28.3023,202676.0
2020-10-06 11:00:00,31.96,31.97,31.88,31.94,200745.0,28.3023,28.3111,28.2314,28.2846,200745.0
2020-10-06 11:30:00,31.94,32.0,31.86,31.99,89544.0,28.2846,28.3377,28.2137,28.3289,89544.0
2020-10-06 12:00:00,31.98,32.0,31.91,31.94,93202.0,28.32,28.3377,28.258,28.2846,93202.0
2020-10-06 12:30:00,31.93,31.93,31.77,31.79,97273.0,28.2757,28.2757,28.134,28.1517,97273.0
2020-10-06 13:00:00,31.78,31.78,31.66,31.73,134136.0,28.1429,28.1429,28.0366,28.0986,134136.0
2020-10-06 13:30:00,31.73,31.73,31.66,31.69,102042.0,28.0986,28.0986,28.0366,28.0632,102042.0
2020-10-06 14:00:00,31.69,31.69,31.56,31.61,158928.0,28.0632,28.0632,27.9481,27.9923,158928.0
2020-10-06 14:30:00,31.6,32.3,31.51,32.17,840532.0,27.9835,28.6034,27.9038,28.4883,840532.0
2020-10-06 15:00:00,32.18,32.47,32.16,32.24,605175.0,28.4971,28.7539,28.4794,28.5502,605175.0
2020-10-06 15:30:00,32.22,32.45,32.09,32.41,388107.0,28.5325,28.7362,28.4174,28.7008,388107.0
2020-10-07 09:30:00,32.0,32.01,31.76,31.8,246858.0,28.3377,28.3466,28.1252,28.1606,246858.0
2020-10-07 10:00:00,31.81,31.91,31.72,31.75,268868.0,28.1695,28.258,28.0898,28.1163,268868.0
2020-10-07 10:30:00,31.76,31.87,31.71,31.81,138964.0,28.1252,28.2226,28.0809,28.1695,138964.0
2020-10-07 11:00:00,31.8,31.87,31.77,31.83,35355.0,28.1606,28.2226,28.134,28.1872,35355.0
2020-10-07 11:30:00,31.83,31.83,31.76,31.81,32821.0,28.1872,28.1872,28.1252,28.1695,32821.0
2020-10-07 12:00:00,31.82,31.89,31.78,31.84,30139.0,28.1783,28.2403,28.1429,28.196,30139.0
2020-10-07 12:30:00,31.84,31.87,31.81,31.84,29212.0,28.196,28.2226,28.1695,28.196,29212.0
2020-10-07 13:00:00,31.84,31.87,31.83,31.85,27027.0,28.196,28.2226,28.1872,28.2049,27027.0
2020-10-07 13:30:00,31.84,31.89,31.75,31.8,55530.0,28.196,28.2403,28.1163,28.1606,55530.0
2020-10-07 14:00:00,31.83,31.84,31.74,31.75,127701.0,28.1872,28.196,28.1075,28.1163,127701.0
2020-10-07 14:30:00,31.74,31.79,31.73,31.75,95251.0,28.1075,28.1517,28.0986,28.1163,95251.0
2020-10-07 15:00:00,31.75,31.75,31.62,31.65,131662.0,28.1163,28.1163,28.0012,28.0278,131662.0
2020-10-07 15:30:00,31.64,31.71,31.6,31.7,237415.0,28.0189,28.0809,27.9835,28.072,237415.0
2020-10-08 09:30:00,31.37,31.48,31.32,31.4,164357.0,27.7798,27.8772,27.7355,27.8064,164357.0
2020-10-08 10:00:00,31.38,31.52,31.36,31.4,100950.0,27.7887,27.9126,27.771,27.8064,100950.0
2020-10-08 10:30:00,31.43,31.43,31.27,31.37,89985.0,27.833,27.833,27.6913,27.7798,89985.0
2020-10-08 11:00:00,31.38,31.48,31.34,31.46,54475.0,27.7887,27.8772,27.7533,27.8595,54475.0
2020-10-08 11:30:00,31.48,31.6,31.47,31.54,84022.0,27.8772,27.9835,27.8684,27.9304,84022.0
2020-10-08 12:00:00,31.55,31.56,31.44,31.46,27507.0,27.9392,27.9481,27.8418,27.8595,27507.0
2020-10-08 12:30:00,31.46,31.55,31.45,31.55,17055.0,27.8595,27.9392,27.8507,27.9392,17055.0
2020-10-08 13:00:00,31.54,31.54,31.51,31.51,30962.0,27.9304,27.9304,27.9038,27.9038,30962.0
2020-10-08 13:30:00,31.51,31.52,31.46,31.47,61909.0,27.9038,27.9126,27.8595,27.8684,61909.0
2020-10-08 14:00:00,31.48,31.49,31.35,31.36,38641.0,27.8772,27.8861,27.7621,27.771,38641.0
2020-10-08 14:30:00,31.38,31.43,31.37,31.39,35203.0,27.7887,27.833,27.7798,27.7975,35203.0
2020-10-08 15:00:00,31.39,31.43,31.34,31.36,57648.0,27.7975,27.833,27.7533,27.771,57648.0
2020-10-08 15:30:00,31.35,31.39,31.32,31.35,60164.0,27.7621,27.7975,27.7355,27.7621,60164.0
2020-10-09 09:30:00,31.06,31.15,31.0,31.11,168514.0,27.5053,27.585,27.4522,27.5496,168514.0
2020-10-09 10:00:00,31.11,31.31,31.11,31.3,113830.0,27.5496,27.7267,27.5496,27.7178,113830.0
2020-10-09 10:30:00,31.32,31.35,31.25,31.31,70802.0,27.7355,27.7621,27.6736,27.7267,70802.0
2020-10-09 11:00:00,31.3,31.34,31.23,31.33,81890.0,27.7178,27.7533,27.6558,27.7444,81890.0
2020-10-09 11:30:00,31.33,31.33,31.12,31.19,157698.0,27.7444,27.7444,27.5584,27.6204,157698.0
2020-10-09 12:00:00,31.19,31.21,31.1,31.17,173093.0,27.6204,27.6381,27.5407,27.6027,173093.0
2020-10-09 12:30:00,31.16,31.16,31.04,31.08,102676.0,27.5939,27.5939,27.4876,27.523,102676.0
2020-10-09 13:00:00,31.08,31.16,31.08,31.13,37338.0,27.523,27.5939,27.523,27.5673,37338.0
2020-10-09 13:30:00,31.13,31.18,31.13,31.15,57773.0,27.5673,27.6116,27.5673,27.585,57773.0
2020-10-09 14:00:00,31.16,31.2,31.15,31.18,37354.0,27.5939,27.6293,27.585,27.6116,37354.0
2020-10-09 14:30:00,31.18,31.21,31.15,31.18,76469.0,27.6116,27.6381,27.585,27.6116,76469.0
2020-10-09 15:00:00,31.18,31.19,31.13,31.15,25933.0,27.6116,27.6204,27.5673,27.585,25933.0
2020-10-09 15:30:00,31.16,31.2,31.16,31.18,88447.0,27.5939,27.6293,27.5939,27.6116,88447.0
2020-10-12 09:30:00,31.03,31.19,31.03,31.1,151123.0,27.4787,27.6204,27.4787,27.5407,151123.0
2020-10-12 10:00:00,31.06,31.09,30.98,30.98,72495.0,27.5053,27.5319,27.4345,27.4345,72495.0
2020-10-12 10:30:00,30.98,31.05,30.96,31.05,95438.0,27.4345,27.4964,27.4167,27.4964,95438.0
2020-10-12 11:00:00,31.04,31.04,30.91,30.96,105308.0,27.4876,27.4876,27.3725,27.4167,105308.0
2020-10-12 11:30:00,30.97,31.02,30.96,31.01,39305.0,27.4256,27.4699,27.4167,27.461,39305.0
2020-10-12 12:00:00,31.03,31.04,30.98,30.99,93928.0,27.4787,27.4876,27.4345,27.4433,93928.0
2020-10-12 12:30:00,30.99,31.05,30.98,31.05,31831.0,27.4433,27.4964,27.4345,27.4964,31831.0
2020-10-12 13:00:00,31.05,31.08,31.02,31.04,24789.0,27.4964,27.523,27.4699,27.4876,24789.0
2020-10-12 13:30:00,31.04,31.11,31.03,31.06,94731.0,27.4876,27.5496,27.4787,27.5053,94731.0
2020-10-12 14:00:00,31.07,31.14,31.03,31.03,86055.0,27.5142,27.5761,27.4787,27.4787,86055.0
2020-10-12 14:30:00,31.04,31.05,30.99,31.0,109359.0,27.4876,27.4964,27.4433,27.4522,109359.0
2020-10-12 15:00:00,30.99,30.99,30.9,30.91,187474.0,27.4433,27.4433,27.3636,27.3725,187474.0
2020-10-12 15:30:00,30.91,30.98,30.88,30.96,131059.0,27.3725,27.4345,27.3459,27.4167,131059.0
2020-10-13 09:30:00,31.2,31.4,31.14,31.26,192575.0,27.6293,27.8064,27.5761,27.6824,192575.0
2020-10-13 10:00:00,31.25,31.36,31.19,31.3,88395.0,27.6736,27.771,27.6204,27.7178,88395.0
2020-10-13 10:30:00,31.32,31.35,31.23,31.26,58087.0,27.7355,27.7621,27.6558,27.6824,58087.0
2020-10-13 11:00:00,31.25,31.28,31.21,31.27,80384.0,27.6736,27.7001,27.6381,27.6913,80384.0
2020-10-13 11:30:00,31.26,31.3,31.24,31.24,18664.0,27.6824,27.7178,27.6647,27.6647,18664.0
2020-10-13 12:00:00,31.23,31.27,31.16,31.17,10350.0,27.6558,27.6913,27.5939,27.6027,10350.0
2020-10-13 12:30:00,31.16,31.22,31.09,31.1,19430.0,27.5939,27.647,27.5319,27.5407,19430.0
2020-10-13 13:00:00,31.1,31.15,31.09,31.1,41309.0,27.5407,27.585,27.5319,27.5407,41309.0
2020-10-13 13:30:00,31.09,31.19,31.07,31.19,56303.0,27.5319,27.6204,27.5142,27.6204,56303.0
2020-10-13 14:00:00,31.19,31.21,31.13,31.2,86155.0,27.6204,27.6381,27.5673,27.6293,86155.0
2020-10-13 14:30:00,31.24,31.27,31.2,31.22,82457.0,27.6647,27.6913,27.6293,27.647,82457.0
2020-10-13 15:00:00,31.23,31.23,31.11,31.13,51548.0,27.6558,27.6558,27.5496,27.5673,51548.0
2020-10-13 15:30:00,31.13,31.18,31.1,31.18,80272.0,27.5673,27.6116,27.5407,27.6116,80272.0
2020-10-14 09:30:00,31.12,31.12,30.94,30.99,176334.0,27.5584,27.5584,27.399,27.4433,176334.0
2020-10-14 10:00:00,31.0,31.2,30.99,31.2,79171.0,27.4522,27.6293,27.4433,27.6293,79171.0
2020-10-14 10:30:00,31.21,31.22,31.12,31.16,92349.0,27.6381,27.647,27.5584,27.5939,92349.0
2020-10-14 11:00:00,31.16,31.21,31.1,31.14,53917.0,27.5939,27.6381,27.5407,27.5761,53917.0
2020-10-14 11:30:00,31.14,31.3,31.13,31.3,43237.0,27.5761,27.7178,27.5673,27.7178,43237.0
2020-10-14 12:00:00,31.29,31.39,31.19,31.35,137801.0,27.709,27.7975,27.6204,27.7621,137801.0
2020-10-14 12:30:00,31.34,31.37,31.28,31.29,92268.0,27.7533,27.7798,27.7001,27.709,92268.0
2020-10-14 13:00:00,31.27,31.28,31.23,31.28,44344.0,27.6913,27.7001,27.6558,27.7001,44344.0
2020-10-14 13:30:00,31.27,31.36,31.27,31.36,72880.0,27.6913,27.771,27.6913,27.771,72880.0
2020-10-14 14:00:00,31.36,31.42,31.31,31.41,67987.0,27.771,27.8241,27.7267,27.8152,67987.0
2020-10-14 14:30:00,31.41,31.49,31.4,31.41,66035.0,27.8152,27.8861,27.8064,27.8152,66035.0
2020-10-14 15:00:00,31.41,31.41,31.32,31.36,40727.0,27.8152,27.8152,27.7355,27.771,40727.0
2020-10-14 15:30:00,31.37,31.5,31.33,31.47,128432.0,27.7798,27.8949,27.7444,27.8684,128432.0
2020-10-15 09:30:00,31.82,31.93,31.7,31.74,209983.0,28.1783,28.2757,28.072,28.1075,209983.0
2020-10-15 10:00:00,31.73,31.8,31.69,31.73,101019.0,28.0986,28.1606,28.0632,28.0986,101019.0
2020-10-15 10:30:00,31.71,31.75,31.66,31.66,60323.0,28.0809,28.1163,28.0366,28.0366,60323.0
2020-10-15 11:00:00,31.65,31.68,31.49,31.57,62111.0,28.0278,28.0543,27.8861,27.9569,62111.0
2020-10-15 11:30:00,31.56,31.56,31.34,31.42,85650.0,27.9481,27.9481,27.7533,27.8241,85650.0
2020-10-15 12:00:00,31.45,31.49,31.42,31.46,36344.0,27.8507,27.8861,27.8241,27.8595,36344.0
2020-10-15 12:30:00,31.47,31.49,31.36,31.36,61228.0,27.8684,27.8861,27.771,27.771,61228.0
2020-10-15 13:00:00,31.36,31.38,31.22,31.25,141772.0,27.771,27.7887,27.647,27.6736,141772.0
2020-10-15 13:30:00,31.26,31.28,31.21,31.24,88715.0,27.6824,27.7001,27.6381,27.6647,88715.0
2020-10-15 14:00:00,31.23,31.24,31.19,31.22,52930.0,27.6558,27.6647,27.6204,27.647,52930.0
2020-10-15 14:30:00,31.21,31.23,31.17,31.17,51333.0,27.6381,27.6558,27.6027,27.6027,51333.0
2020-10-15 15:00:00,31.16,31.2,31.11,31.12,84619.0,27.5939,27.6293,27.5496,27.5584,84619.0
2020-10-15 15:30:00,31.12,31.19,31.08,31.15,169183.0,27.5584,27.6204,27.523,27.585,169183.0
2020-10-16 09:30:00,31.08,31.22,31.06,31.17,97612.0,27.523,27.647,27.5053,27.6027,97612.0
2020-10-16 10:00:00,31.17,31.2,31.08,31.08,57326.0,27.6027,27.6293,27.523,27.523,57326.0
2020-10-16 10:30:00,31.08,31.12,31.01,31.07,68117.0,27.523,27.5584,27.461,27.5142,68117.0
2020-10-16 11:00:00,31.07,31.14,31.04,31.07,71850.0,27.5142,27.5761,27.4876,27.5142,71850.0
2020-10-16 11:30:00,31.06,31.08,30.97,30.97,64808.0,27.5053,27.523,27.4256,27.4256,64808.0
2020-10-16 12:00:00,30.98,31.05,30.98,31.01,25963.0,27.4345,27.4964,27.4345,27.461,25963.0
2020-10-16 12:30:00,31.03,31.18,31.03,31.1,30186.0,27.4787,27.6116,27.4787,27.5407,30186.0
2020-10-16 13:00:00,31.1,31.1,31.04,31.05,8727.0,27.5407,27.5407,27.4876,27.4964,8727.0
2020-10-16 13:30:00,31.05,31.06,31.03,31.04,23720.0,27.4964,27.5053,27.4787,27.4876,23720.0
2020-10-16 14:00:00,31.04,31.06,31.02,31.04,30744.0,27.4876,27.5053,27.4699,27.4876,30744.0
2020-10-16 14:30:00,31.04,31.08,31.03,31.03,10750.0,27.4876,27.523,27.4787,27.4787,10750.0
2020-10-16 15:00:00,31.04,31.16,31.04,31.11,67659.0,27.4876,27.5939,27.4876,27.5496,67659.0
2020-10-16 15:30:00,31.12,31.23,31.12,31.23,126160.0,27.5584,27.6558,27.5584,27.6558,126160.0
2020-10-19 09:30:00,31.12,31.17,30.91,31.01,106201.0,27.5584,27.6027,27.3725,27.461,106201.0
2020-10-19 10:00:00,31.05,31.17,31.03,31.06,63884.0,27.4964,27.6027,27.4787,27.5053,63884.0
2020-10-19 10:30:00,31.06,31.12,31.04,31.04,51483.0,27.5053,27.5584,27.4876,27.4876,51483.0
2020-10-19 11:00:00,31.02,31.15,31.0,31.11,57069.0,27.4699,27.585,27.4522,27.5496,57069.0
2020-10-19 11:30:00,31.1,31.14,31.07,31.11,21679.0,27.5407,27.5761,27.5142,27.5496,21679.0
2020-10-19 12:00:00,31.13,31.17,31.11,31.14,26411.0,27.5673,27.6027,27.5496,27.5761,26411.0
2020-10-19 12:30:00,31.16,31.19,31.15,31.17,20886.0,27.5939,27.6204,27.585,27.6027,20886.0
2020-10-19 13:00:00,31.17,31.22,31.15,31.2,24354.0,27.6027,27.647,27.585,27.6293,24354.0
2020-10-19 13:30:00,31.19,31.29,31.19,31.28,27108.0,27.6204,27.709,27.6204,27.7001,27108.0
2020-10-19 14:00:00,31.29,31.34,31.26,31.26,49495.0,27.709,27.7533,27.6824,27.6824,49495.0
2020-10-19 14:30:00,31.27,31.53,31.27,31.51,157162.0,27.6913,27.9215,27.6913,27.9038,157162.0
2020-10-19 15:00:00,31.52,31.61,31.49,31.56,158816.0,27.9126,27.9923,27.8861,27.9481,158816.0
2020-10-19 15:30:00,31.56,31.68,31.49,31.61,133604.0,27.9481,28.0543,27.8861,27.9923,133604.0
2020-10-20 09:30:00,31.38,31.41,31.21,31.22,183820.0,27.7887,27.8152,27.6381,27.647,183820.0
2020-10-20 10:00:00,31.21,31.43,31.21,31.38,102376.0,27.6381,27.833,27.6381,27.7887,102376.0
2020-10-20 10:30:00,31.36,31.45,31.34,31.41,47963.0,27.771,27.8507,27.7533,27.8152,47963.0
2020-10-20 11:00:00,31.42,31.5,31.35,31.36,78088.0,27.8241,27.8949,27.7621,27.771,78088.0
2020-10-20 11:30:00,31.36,31.37,31.28,31.32,26749.0,27.771,27.7798,27.7001,27.7355,26749.0
2020-10-20 12:00:00,31.32,31.42,31.3,31.42,12676.0,27.7355,27.8241,27.7178,27.8241,12676.0
2020-10-20 12:30:00,31.4,31.4,31.22,31.27,106537.0,27.8064,27.8064,27.647,27.6913,106537.0
2020-10-20 13:00:00,31.26,31.27,31.21,31.25,35583.0,27.6824,27.6913,27.6381,27.6736,35583.0
2020-10-20 13:30:00,31.24,31.36,31.24,31.32,36921.0,27.6647,27.771,27.6647,27.7355,36921.0
2020-10-20 14:00:00,31.31,31.35,31.28,31.33,22841.0,27.7267,27.7621,27.7001,27.7444,22841.0
2020-10-20 14:30:00,31.37,31.42,31.34,31.42,39509.0,27.7798,27.8241,27.7533,27.8241,39509.0
2020-10-20 15:00:00,31.41,31.62,31.4,31.46,290743.0,27.8152,28.0012,27.8064,27.8595,290743.0
2020-10-20 15:30:00,31.49,31.6,31.46,31.54,168534.0,27.8861,27.9835,27.8595,27.9304,168534.0
2020-10-21 09:30:00,31.5,31.55,31.42,31.5,145424.0,27.8949,27.9392,27.8241,27.8949,145424.0
2020-10-21 10:00:00,31.49,31.54,31.41,31.51,35136.0,27.8861,27.9304,27.8152,27.9038,35136.0
2020-10-21 10:30:00,31.5,31.66,31.45,31.66,65364.0,27.8949,28.0366,27.8507,28.0366,65364.0
2020-10-21 11:00:00,31.66,31.77,31.64,31.67,94046.0,28.0366,28.134,28.0189,28.0455,94046.0
2020-10-21 11:30:00,31.65,31.75,31.62,31.74,48996.0,28.0278,28.1163,28.0012,28.1075,48996.0
2020-10-21 12:00:00,31.73,31.75,31.54,31.62,74802.0,28.0986,28.1163,27.9304,28.0012,74802.0
2020-10-21 12:30:00,31.64,31.77,31.63,31.75,63045.0,28.0189,28.134,28.0101,28.1163,63045.0
2020-10-21 13:00:00,31.74,31.76,31.7,31.7,31156.0,28.1075,28.1252,28.072,28.072,31156.0
2020-10-21 13:30:00,31.71,31.73,31.66,31.71,41525.0,28.0809,28.0986,28.0366,28.0809,41525.0
2020-10-21 14:00:00,31.7,31.71,31.63,31.63,44102.0,28.072,28.0809,28.0101,28.0101,44102.0
2020-10-21 14:30:00,31.64,31.65,31.59,31.59,53175.0,28.0189,28.0278,27.9746,27.9746,53175.0
2020-10-21 15:00:00,31.59,31.72,31.59,31.65,50514.0,27.9746,28.0898,27.9746,28.0278,50514.0
2020-10-21 15:30:00,31.66,31.82,31.64,31.81,81346.0,28.0366,28.1783,28.0189,28.1695,81346.0
2020-10-22 09:30:00,31.64,31.67,31.5,31.53,111391.0,28.0189,28.0455,27.8949,27.9215,111391.0
2020-10-22 10:00:00,31.54,31.75,31.54,31.72,59537.0,27.9304,28.1163,27.9304,28.0898,59537.0
2020-10-22 10:30:00,31.73,31.83,31.59,31.61,190548.0,28.0986,28.1872,27.9746,27.9923,190548.0
2020-10-22 11:00:00,31.62,31.62,31.46,31.5,75060.0,28.0012,28.0012,27.8595,27.8949,75060.0
2020-10-22 11:30:00,31.49,31.57,31.49,31.56,88061.0,27.8861,27.9569,27.8861,27.9481,88061.0
2020-10-22 12:00:00,31.58,31.61,31.52,31.53,21631.0,27.9658,27.9923,27.9126,27.9215,21631.0
2020-10-22 12:30:00,31.52,31.57,31.45,31.48,45200.0,27.9126,27.9569,27.8507,27.8772,45200.0
2020-10-22 13:00:00,31.45,31.46,31.34,31.43,74818.0,27.8507,27.8595,27.7533,27.833,74818.0
2020-10-22 13:30:00,31.42,31.43,31.35,31.37,56231.0,27.8241,27.833,27.7621,27.7798,56231.0
2020-10-22 14:00:00,31.35,31.4,31.3,31.34,69137.0,27.7621,27.8064,27.7178,27.7533,69137.0
2020-10-22 14:30:00,31.36,31.36,31.31,31.35,17711.0,27.771,27.771,27.7267,27.7621,17711.0
2020-10-22 15:00:00,31.35,31.38,31.27,31.28,57872.0,27.7621,27.7887,27.6913,27.7001,57872.0
2020-10-22 15:30:00,31.27,31.31,31.24,31.26,113238.0,27.6913,27.7267,27.6647,27.6824,113238.0
2020-10-23 09:30:00,31.07,31.21,31.03,31.17,116316.0,27.5142,27.6381,27.4787,27.6027,116316.0
2020-10-23 10:00:00,31.18,31.26,31.13,31.18,88361.0,27.6116,27.6824,27.5673,27.6116,88361.0
2020-10-23 10:30:00,31.18,31.2,31.13,31.2,40405.0,27.6116,27.6293,27.5673,27.6293,40405.0
2020-10-23 11:00:00,31.19,31.22,31.12,31.17,57478.0,27.6204,27.647,27.5584,27.6027,57478.0
2020-10-23 11:30:00,31.17,31.25,31.13,31.22,76710.0,27.6027,27.6736,27.5673,27.647,76710.0
2020-10-23 12:00:00,31.23,31.41,31.2,31.34,106783.0,27.6558,27.8152,27.6293,27.7533,106783.0
2020-10-23 12:30:00,31.33,31.38,31.29,31.35,41237.0,27.7444,27.7887,27.709,27.7621,41237.0
2020-10-23 13:00:00,31.3,31.3,31.22,31.22,27336.0,27.7178,27.7178,27.647,27.647,27336.0
2020-10-23 13:30:00,31.2,31.21,31.15,31.16,19164.0,27.6293,27.6381,27.585,27.5939,19164.0
2020-10-23 14:00:00,31.17,31.18,31.09,31.1,44322.0,27.6027,27.6116,27.5319,27.5407,44322.0
2020-10-23 14:30:00,31.09,31.15,31.08,31.14,37826.0,27.5319,27.585,27.523,27.5761,37826.0
2020-10-23 15:00:00,31.13,31.13,31.04,31.07,109039.0,27.5673,27.5673,27.4876,27.5142,109039.0
2020-10-23 15:30:00,31.06,31.09,31.05,31.07,81452.0,27.5053,27.5319,27.4964,27.5142,81452.0
2020-10-26 09:30:00,31.47,31.63,31.39,31.49,81698.0,27.8684,28.0101,27.7975,27.8861,81698.0
2020-10-26 10:00:00,31.53,31.59,31.46,31.57,71712.0,27.9215,27.9746,27.8595,27.9569,71712.0
2020-10-26 10:30:00,31.58,31.75,31.57,31.75,157677.0,27.9658,28.1163,27.9569,28.1163,157677.0
2020-10-26 11:00:00,31.75,31.89,31.74,31.79,123885.0,28.1163,28.2403,28.1075,28.1517,123885.0
2020-10-26 11:30:00,31.78,31.85,31.76,31.8,71348.0,28.1429,28.2049,28.1252,28.1606,71348.0
2020-10-26 12:00:00,31.79,31.82,31.76,31.81,39144.0,28.1517,28.1783,28.1252,28.1695,39144.0
2020-10-26 12:30:00,31.82,31.98,31.82,31.98,67179.0,28.1783,28.32,28.1783,28.32,67179.0
2020-10-26 13:00:00,31.99,32.07,31.94,32.06,81662.0,28.3289,28.3997,28.2846,28.3908,81662.0
2020-10-26 13:30:00,32.06,32.14,31.95,31.96,40483.0,28.3908,28.4617,28.2934,28.3023,40483.0
2020-10-26 14:00:00,31.98,31.98,31.76,31.76,76853.0,28.32,28.32,28.1252,28.1252,76853.0
2020-10-26 14:30:00,31.78,31.83,31.75,31.8,47812.0,28.1429,28.1872,28.1163,28.1606,47812.0
2020-10-26 15:00:00,31.8,31.91,31.77,31.85,101397.0,28.1606,28.258,28.134,28.2049,101397.0
2020-10-26 15:30:00,31.85,31.88,31.74,31.74,185561.0,28.2049,28.2314,28.1075,28.1075,185561.0
2020-10-27 09:30:00,31.75,31.82,31.7,31.71,68176.0,28.1163,28.1783,28.072,28.0809,68176.0
2020-10-27 10:00:00,31.69,31.82,31.64,31.79,84582.0,28.0632,28.1783,28.0189,28.1517,84582.0
2020-10-27 10:30:00,31.78,31.86,31.74,31.83,47289.0,28.1429,28.2137,28.1075,28.1872,47289.0
2020-10-27 11:00:00,31.84,31.92,31.81,31.91,42556.0,28.196,28.2669,28.1695,28.258,42556.0
2020-10-27 11:30:00,31.91,31.97,31.85,31.85,44342.0,28.258,28.3111,28.2049,28.2049,44342.0
2020-10-27 12:00:00,31.85,31.93,31.84,31.9,75727.0,28.2049,28.2757,28.196,28.2492,75727.0
2020-10-27 12:30:00,31.9,31.98,31.9,31.95,43804.0,28.2492,28.32,28.2492,28.2934,43804.0
2020-10-27 13:00:00,31.96,31.99,31.92,31.92,25960.0,28.3023,28.3289,28.2669,28.2669,25960.0
2020-10-27 13:30:00,31.91,31.94,31.84,31.88,102863.0,28.258,28.2846,28.196,28.2314,102863.0
2020-10-27 14:00:00,31.87,31.97,31.86,31.96,45110.0,28.2226,28.3111,28.2137,28.3023,45110.0
2020-10-27 14:30:00,31.96,32.02,31.96,32.0,35281.0,28.3023,28.3554,28.3023,28.3377,35281.0
2020-10-27 15:00:00,31.99,32.05,31.93,31.95,49855.0,28.3289,28.382,28.2757,28.2934,49855.0
2020-10-27 15:30:00,31.95,32.04,31.9,32.02,133628.0,28.2934,28.3731,28.2492,28.3554,133628.0
2020-10-28 09:30:00,32.74,32.85,32.57,32.77,645337.0,28.993,29.0904,28.8425,29.0196,645337.0
2020-10-28 10:00:00,32.79,32.95,32.76,32.93,252989.0,29.0373,29.179,29.0107,29.1613,252989.0
2020-10-28 10:30:00,32.92,32.99,32.83,32.91,196770.0,29.1524,29.2144,29.0727,29.1436,196770.0
2020-10-28 11:00:00,32.93,32.99,32.86,32.87,119597.0,29.1613,29.2144,29.0993,29.1081,119597.0
2020-10-28 11:30:00,32.9,32.93,32.73,32.76,163940.0,29.1347,29.1613,28.9842,29.0107,163940.0
2020-10-28 12:00:00,32.76,32.85,32.68,32.84,80923.0,29.0107,29.0904,28.9399,29.0816,80923.0
2020-10-28 12:30:00,32.85,32.96,32.81,32.9,98091.0,29.0904,29.1878,29.055,29.1347,98091.0
2020-10-28 13:00:00,32.9,33.05,32.87,32.94,123632.0,29.1347,29.2675,29.1081,29.1701,123632.0
2020-10-28 13:30:00,32.94,32.96,32.84,32.84,76570.0,29.1701,29.1878,29.0816,29.0816,76570.0
2020-10-28 14:00:00,32.85,33.01,32.84,32.84,84404.0,29.0904,29.2321,29.0816,29.0816,84404.0
2020-10-28 14:30:00,32.83,32.96,32.83,32.86,81920.0,29.0727,29.1878,29.0727,29.0993,81920.0
2020-10-28 15:00:00,32.85,32.94,32.82,32.84,157130.0,29.0904,29.1701,29.0639,29.0816,157130.0
2020-10-28 15:30:00,32.84,33.03,32.79,33.0,413097.0,29.0816,29.2498,29.0373,29.2233,413097.0
2020-10-29 09:30:00,33.13,33.34,33.03,33.04,637023.0,29.3384,29.5244,29.2498,29.2587,637023.0
2020-10-29 10:00:00,33.05,33.19,32.96,32.98,200074.0,29.2675,29.3915,29.1878,29.2056,200074.0
2020-10-29 10:30:00,32.94,32.94,32.79,32.84,92666.0,29.1701,29.1701,29.0373,29.0816,92666.0
2020-10-29 11:00:00,32.84,32.89,32.79,32.84,190069.0,29.0816,29.1259,29.0373,29.0816,190069.0
2020-10-29 11:30:00,32.82,32.95,32.81,32.91,72134.0,29.0639,29.179,29.055,29.1436,72134.0
2020-10-29 12:00:00,32.91,32.95,32.86,32.87,90554.0,29.1436,29.179,29.0993,29.1081,90554.0
2020-10-29 12:30:00,32.89,32.94,32.83,32.94,69427.0,29.1259,29.1701,29.0727,29.1701,69427.0
2020-10-29 13:00:00,32.93,33.02,32.9,32.9,77461.0,29.1613,29.241,29.1347,29.1347,77461.0
2020-10-29 13:30:00,32.89,32.9,32.68,32.69,104615.0,29.1259,29.1347,28.9399,28.9487,104615.0
2020-10-29 14:00:00,32.66,32.67,32.51,32.52,64524.0,28.9222,28.931,28.7893,28.7982,64524.0
2020-10-29 14:30:00,32.52,32.67,32.49,32.62,170748.0,28.7982,28.931,28.7716,28.8868,170748.0
2020-10-29 15:00:00,32.6,32.64,32.52,32.57,110702.0,28.869,28.9045,28.7982,28.8425,110702.0
2020-10-29 15:30:00,32.56,32.64,32.47,32.61,159043.0,28.8336,28.9045,28.7539,28.8779,159043.0
2020-10-30 09:30:00,32.77,32.9,32.58,32.8,327306.0,29.0196,29.1347,28.8513,29.0462,327306.0
2020-10-30 10:00:00,32.8,33.07,32.72,33.05,105113.0,29.0462,29.2853,28.9753,29.2675,105113.0
2020-10-30 10:30:00,33.04,33.28,33.01,33.27,319765.0,29.2587,29.4712,29.2321,29.4624,319765.0
2020-10-30 11:00:00,33.26,33.26,33.06,33.18,116643.0,29.4535,29.4535,29.2764,29.3827,116643.0
2020-10-30 11:30:00,33.19,33.22,33.08,33.11,88611.0,29.3915,29.4181,29.2941,29.3207,88611.0
2020-10-30 12:00:00,33.12,33.13,32.94,32.95,130581.0,29.3295,29.3384,29.1701,29.179,130581.0
2020-10-30 12:30:00,32.94,33.08,32.94,33.08,37237.0,29.1701,29.2941,29.1701,29.2941,37237.0
2020-10-30 13:00:00,33.09,33.14,33.04,33.06,98152.0,29.303,29.3472,29.2587,29.2764,98152.0
2020-10-30 13:30:00,33.07,33.21,33.06,33.1,145966.0,29.2853,29.4092,29.2764,29.3118,145966.0
2020-10-30 14:00:00,33.11,33.13,32.96,33.13,55716.0,29.3207,29.3384,29.1878,29.3384,55716.0
2020-10-30 14:30:00,33.15,33.27,33.14,33.2,195677.0,29.3561,29.4624,29.3472,29.4004,195677.0
2020-10-30 15:00:00,33.21,33.29,33.19,33.27,277876.0,29.4092,29.4801,29.3915,29.4624,277876.0
2020-10-30 15:30:00,33.25,33.38,33.03,33.03,592809.0,29.4447,29.5598,29.2498,29.2498,592809.0
2020-11-02 09:30:00,32.66,32.8,32.55,32.58,242835.0,28.9222,29.0462,28.8248,28.8513,242835.0
2020-11-02 10:00:00,32.56,32.59,32.48,32.53,98653.0,28.8336,28.8602,28.7628,28.8071,98653.0
2020-11-02 10:30:00,32.54,32.68,32.52,32.66,90927.0,28.8159,28.9399,28.7982,28.9222,90927.0
2020-11-02 11:00:00,32.66,32.68,32.57,32.59,51367.0,28.9222,28.9399,28.8425,28.8602,51367.0
2020-11-02 11:30:00,32.59,32.61,32.52,32.55,24551.0,28.8602,28.8779,28.7982,28.8248,24551.0
2020-11-02 12:00:00,32.54,32.59,32.47,32.47,59144.0,28.8159,28.8602,28.7539,28.7539,59144.0
2020-11-02 12:30:00,32.48,32.71,32.47,32.69,53934.0,28.7628,28.9665,28.7539,28.9487,53934.0
2020-11-02 13:00:00,32.68,32.87,32.67,32.8,137866.0,28.9399,29.1081,28.931,29.0462,137866.0
2020-11-02 13:30:00,32.79,32.89,32.77,32.88,52526.0,29.0373,29.1259,29.0196,29.117,52526.0
2020-11-02 14:00:00,32.89,32.89,32.66,32.67,47675.0,29.1259,29.1259,28.9222,28.931,47675.0
2020-11-02 14:30:00,32.65,32.65,32.51,32.57,111220.0,28.9133,28.9133,28.7893,28.8425,111220.0
2020-11-02 15:00:00,32.57,32.6,32.48,32.53,171674.0,28.8425,28.869,28.7628,28.8071,171674.0
2020-11-02 15:30:00,32.52,32.57,32.41,32.44,431043.0,28.7982,28.8425,28.7008,28.7274,431043.0
2020-11-03 09:30:00,31.9,31.97,31.61,31.63,445479.0,28.2492,28.3111,27.9923,28.0101,445479.0
2020-11-03 10:00:00,31.62,31.79,31.56,31.79,428253.0,28.0012,28.1517,27.9481,28.1517,428253.0
2020-11-03 10:30:00,31.79,31.87,31.74,31.74,71864.0,28.1517,28.2226,28.1075,28.1075,71864.0
2020-11-03 11:00:00,31.73,31.77,31.66,31.75,53141.0,28.0986,28.134,28.0366,28.1163,53141.0
2020-11-03 11:30:00,31.75,31.76,31.66,31.71,47875.0,28.1163,28.1252,28.0366,28.0809,47875.0
2020-11-03 12:00:00,31.7,31.72,31.67,31.68,22126.0,28.072,28.0898,28.0455,28.0543,22126.0
2020-11-03 12:30:00,31.69,31.78,31.68,31.78,24687.0,28.0632,28.1429,28.0543,28.1429,24687.0
2020-11-03 13:00:00,31.77,31.77,31.68,31.71,56959.0,28.134,28.134,28.0543,28.0809,56959.0
2020-11-03 13:30:00,31.7,31.77,31.68,31.74,30794.0,28.072,28.134,28.0543,28.1075,30794.0
2020-11-03 14:00:00,31.74,31.74,31.59,31.65,93164.0,28.1075,28.1075,27.9746,28.0278,93164.0
2020-11-03 14:30:00,31.64,31.65,31.51,31.53,266887.0,28.0189,28.0278,27.9038,27.9215,266887.0
2020-11-03 15:00:00,31.53,31.65,31.5,31.53,115177.0,27.9215,28.0278,27.8949,27.9215,115177.0
2020-11-03 15:30:00,31.51,31.52,31.31,31.5,361654.0,27.9038,27.9126,27.7267,27.8949,361654.0
2020-11-04 09:30:00,31.97,31.98,31.59,31.7,790180.0,28.3111,28.32,27.9746,28.072,790180.0
2020-11-04 10:00:00,31.64,31.66,31.23,31.4,412114.0,28.0189,28.0366,27.6558,27.8064,412114.0
2020-11-04 10:30:00,31.39,31.65,31.34,31.4,156593.0,27.7975,28.0278,27.7533,27.8064,156593.0
2020-11-04 11:00:00,31.4,31.49,31.34,31.34,119943.0,27.8064,27.8861,27.7533,27.7533,119943.0
2020-11-04 11:30:00,31.32,31.32,31.2,31.25,189815.0,27.7355,27.7355,27.6293,27.6736,189815.0
2020-11-04 12:00:00,31.25,31.27,31.1,31.16,148814.0,27.6736,27.6913,27.5407,27.5939,148814.0
2020-11-04 12:30:00,31.16,31.26,31.13,31.26,279594.0,27.5939,27.6824,27.5673,27.6824,279594.0
2020-11-04 13:00:00,31.25,31.38,31.25,31.37,106616.0,27.6736,27.7887,27.6736,27.7798,106616.0
2020-11-04 13:30:00,31.37,31.46,31.31,31.39,267518.0,27.7798,27.8595,27.7267,27.7975,267518.0
2020-11-04 14:00:00,31.39,31.46,31.35,31.44,96966.0,27.7975,27.8595,27.7621,27.8418,96966.0
2020-11-04 14:30:00,31.45,31.53,31.44,31.46,129490.0,27.8507,27.9215,27.8418,27.8595,129490.0
2020-11-04 15:00:00,31.45,31.61,31.44,31.61,101884.0,27.8507,27.9923,27.8418,27.9923,101884.0
2020-11-04 15:30:00,31.62,31.64,31.4,31.47,375617.0,28.0012,28.0189,27.8064,27.8684,375617.0
2020-11-05 09:30:00,31.14,31.16,30.85,30.93,349165.0,27.5761,27.5939,27.3193,27.3902,349165.0
2020-11-05 10:00:00,30.93,30.93,30.62,30.72,357088.0,27.3902,27.3902,27.1157,27.2042,357088.0
2020-11-05 10:30:00,30.74,30.76,30.59,30.6,107696.0,27.2219,27.2396,27.0891,27.0979,107696.0
2020-11-05 11:00:00,30.6,30.68,30.59,30.66,97127.0,27.0979,27.1688,27.0891,27.1511,97127.0
2020-11-05 11:30:00,30.66,30.73,30.62,30.62,56063.0,27.1511,27.2131,27.1157,27.1157,56063.0
2020-11-05 12:00:00,30.63,30.76,30.61,30.75,165578.0,27.1245,27.2396,27.1068,27.2308,165578.0
2020-11-05 12:30:00,30.74,30.76,30.6,30.61,52617.0,27.2219,27.2396,27.0979,27.1068,52617.0
2020-11-05 13:00:00,30.6,30.61,30.54,30.58,110772.0,27.0979,27.1068,27.0448,27.0802,110772.0
2020-11-05 13:30:00,30.58,30.6,30.53,30.57,60355.0,27.0802,27.0979,27.036,27.0714,60355.0
2020-11-05 14:00:00,30.57,30.57,30.52,30.54,90089.0,27.0714,27.0714,27.0271,27.0448,90089.0
2020-11-05 14:30:00,30.54,30.64,30.53,30.53,131061.0,27.0448,27.1334,27.036,27.036,131061.0
2020-11-05 15:00:00,30.53,30.58,30.46,30.56,95341.0,27.036,27.0802,26.974,27.0625,95341.0
2020-11-05 15:30:00,30.55,30.63,30.53,30.57,204433.0,27.0537,27.1245,27.036,27.0714,204433.0
2020-11-06 09:30:00,30.44,30.75,30.44,30.69,237159.0,26.9563,27.2308,26.9563,27.1776,237159.0
2020-11-06 10:00:00,30.69,30.7,30.53,30.54,182338.0,27.1776,27.1865,27.036,27.0448,182338.0
2020-11-06 10:30:00,30.56,30.7,30.52,30.65,61004.0,27.0625,27.1865,27.0271,27.1422,61004.0
2020-11-06 11:00:00,30.66,30.73,30.55,30.7,72875.0,27.1511,27.2131,27.0537,27.1865,72875.0
2020-11-06 11:30:00,30.71,30.79,30.68,30.78,53355.0,27.1954,27.2662,27.1688,27.2573,53355.0
2020-11-06 12:00:00,30.77,30.82,30.75,30.77,48701.0,27.2485,27.2928,27.2308,27.2485,48701.0
2020-11-06 12:30:00,30.73,30.82,30.73,30.81,29084.0,27.2131,27.2928,27.2131,27.2839,29084.0
2020-11-06 13:00:00,30.77,30.8,30.72,30.73,24607.0,27.2485,27.2751,27.2042,27.2131,24607.0
2020-11-06 13:30:00,30.75,30.76,30.71,30.74,33072.0,27.2308,27.2396,27.1954,27.2219,33072.0
2020-11-06 14:00:00,30.73,30.79,30.73,30.75,56571.0,27.2131,27.2662,27.2131,27.2308,56571.0
2020-11-06 14:30:00,30.75,30.84,30.75,30.82,41290.0,27.2308,27.3105,27.2308,27.2928,41290.0
2020-11-06 15:00:00,30.82,30.88,30.81,30.87,52063.0,27.2928,27.3459,27.2839,27.337,52063.0
2020-11-06 15:30:00,30.88,30.88,30.76,30.84,269458.0,27.3459,27.3459,27.2396,27.3105,269458.0
2020-11-09 09:30:00,28.5,29.17,28.15,29.1,1316882.0,25.2383,25.8316,24.9283,25.7696,1316882.0
2020-11-09 10:00:00,29.11,29.18,28.91,29.18,583012.0,25.7785,25.8405,25.6014,25.8405,583012.0
2020-11-09 10:30:00,29.18,29.26,29.04,29.06,531451.0,25.8405,25.9113,25.7165,25.7342,531451.0
2020-11-09 11:00:00,29.07,29.26,29.03,29.15,425491.0,25.743,25.9113,25.7076,25.8139,425491.0
2020-11-09 11:30:00,29.15,29.38,29.14,29.35,149882.0,25.8139,26.0176,25.805,25.991,149882.0
2020-11-09 12:00:00,29.32,29.39,29.15,29.18,155413.0,25.9644,26.0264,25.8139,25.8405,155413.0
2020-11-09 12:30:00,29.16,29.18,29.02,29.02,109308.0,25.8227,25.8405,25.6988,25.6988,109308.0
2020-11-09 13:00:00,29.03,29.08,28.93,29.03,97496.0,25.7076,25.7519,25.6191,25.7076,97496.0
2020-11-09 13:30:00,29.02,29.1,28.95,29.04,82710.0,25.6988,25.7696,25.6368,25.7165,82710.0
2020-11-09 14:00:00,29.04,29.19,29.04,29.15,161284.0,25.7165,25.8493,25.7165,25.8139,161284.0
2020-11-09 14:30:00,29.16,29.21,29.14,29.19,113177.0,25.8227,25.867,25.805,25.8493,113177.0
2020-11-09 15:00:00,29.19,29.34,29.1,29.34,209725.0,25.8493,25.9821,25.7696,25.9821,209725.0
2020-11-09 15:30:00,29.34,29.75,29.24,29.68,398836.0,25.9821,26.3452,25.8936,26.2832,398836.0
2020-11-10 09:30:00,29.38,29.61,29.36,29.36,539821.0,26.0176,26.2212,25.9999,25.9999,539821.0
2020-11-10 10:00:00,29.37,29.52,29.33,29.45,162362.0,26.0087,26.1415,25.9733,26.0796,162362.0
2020-11-10 10:30:00,29.45,29.68,29.45,29.55,194644.0,26.0796,26.2832,26.0796,26.1681,194644.0
2020-11-10 11:00:00,29.54,29.54,29.3,29.31,220424.0,26.1593,26.1593,25.9467,25.9556,220424.0
2020-11-10 11:30:00,29.32,29.34,29.27,29.31,110591.0,25.9644,25.9821,25.9202,25.9556,110591.0
2020-11-10 12:00:00,29.31,29.31,29.15,29.22,110842.0,25.9556,25.9556,25.8139,25.8759,110842.0
2020-11-10 12:30:00,29.22,29.23,29.12,29.16,44816.0,25.8759,25.8847,25.7873,25.8227,44816.0
2020-11-10 13:00:00,29.16,29.28,29.15,29.28,33860.0,25.8227,25.929,25.8139,25.929,33860.0
2020-11-10 13:30:00,29.31,29.32,29.17,29.18,106090.0,25.9556,25.9644,25.8316,25.8405,106090.0
2020-11-10 14:00:00,29.17,29.24,29.12,29.19,102925.0,25.8316,25.8936,25.7873,25.8493,102925.0
2020-11-10 14:30:00,29.17,29.19,29.07,29.08,131195.0,25.8316,25.8493,25.743,25.7519,131195.0
2020-11-10 15:00:00,29.09,29.14,29.05,29.09,295331.0,25.7608,25.805,25.7253,25.7608,295331.0
2020-11-10 15:30:00,29.09,29.25,29.09,29.16,323221.0,25.7608,25.9024,25.7608,25.8227,323221.0
2020-11-11 09:30:00,29.03,29.4,29.03,29.39,255661.0,25.7076,26.0353,25.7076,26.0264,255661.0
2020-11-11 10:00:00,29.38,29.46,29.35,29.39,102736.0,26.0176,26.0884,25.991,26.0264,102736.0
2020-11-11 10:30:00,29.37,29.43,29.34,29.37,58592.0,26.0087,26.0618,25.9821,26.0087,58592.0
2020-11-11 11:00:00,29.38,29.38,29.27,29.27,56817.0,26.0176,26.0176,25.9202,25.9202,56817.0
2020-11-11 11:30:00,29.26,29.26,29.19,29.22,49778.0,25.9113,25.9113,25.8493,25.8759,49778.0
2020-11-11 12:00:00,29.24,29.27,29.22,29.25,86719.0,25.8936,25.9202,25.8759,25.9024,86719.0
2020-11-11 12:30:00,29.27,29.29,29.22,29.24,33645.0,25.9202,25.9379,25.8759,25.8936,33645.0
2020-11-11 13:00:00,29.23,29.28,29.21,29.25,53240.0,25.8847,25.929,25.867,25.9024,53240.0
2020-11-11 13:30:00,29.24,29.29,29.21,29.29,58767.0,25.8936,25.9379,25.867,25.9379,58767.0
2020-11-11 14:00:00,29.28,29.34,29.24,29.34,41560.0,25.929,25.9821,25.8936,25.9821,41560.0
2020-11-11 14:30:00,29.33,29.4,29.3,29.32,75098.0,25.9733,26.0353,25.9467,25.9644,75098.0
2020-11-11 15:00:00,29.32,29.4,29.31,29.38,99974.0,25.9644,26.0353,25.9556,26.0176,99974.0
2020-11-11 15:30:00,29.39,29.4,29.16,29.16,133812.0,26.0264,26.0353,25.8227,25.8227,133812.0
2020-11-12 09:30:00,29.36,29.55,29.32,29.45,195178.0,25.9999,26.1681,25.9644,26.0796,195178.0
2020-11-12 10:00:00,29.48,29.48,29.32,29.42,95483.0,26.1061,26.1061,25.9644,26.053,95483.0
2020-11-12 10:30:00,29.43,29.44,29.28,29.33,40319.0,26.0618,26.0707,25.929,25.9733,40319.0
2020-11-12 11:00:00,29.36,29.38,29.29,29.31,16224.0,25.9999,26.0176,25.9379,25.9556,16224.0
2020-11-12 11:30:00,29.31,29.42,29.29,29.42,17523.0,25.9556,26.053,25.9379,26.053,17523.0
2020-11-12 12:00:00,29.41,29.46,29.37,29.46,84944.0,26.0441,26.0884,26.0087,26.0884,84944.0
2020-11-12 12:30:00,29.45,29.68,29.43,29.65,183427.0,26.0796,26.2832,26.0618,26.2567,183427.0
2020-11-12 13:00:00,29.64,29.89,29.6,29.81,335363.0,26.2478,26.4692,26.2124,26.3984,335363.0
2020-11-12 13:30:00,29.81,29.81,29.56,29.58,106558.0,26.3984,26.3984,26.177,26.1947,106558.0
2020-11-12 14:00:00,29.56,29.72,29.55,29.71,76254.0,26.177,26.3187,26.1681,26.3098,76254.0
2020-11-12 14:30:00,29.74,29.79,29.65,29.76,173144.0,26.3364,26.3806,26.2567,26.3541,173144.0
2020-11-12 15:00:00,29.77,29.89,29.72,29.75,157559.0,26.3629,26.4692,26.3187,26.3452,157559.0
2020-11-12 15:30:00,29.75,29.82,29.62,29.62,432019.0,26.3452,26.4072,26.2301,26.2301,432019.0
2020-11-13 09:30:00,29.37,29.38,29.08,29.12,136244.0,26.0087,26.0176,25.7519,25.7873,136244.0
2020-11-13 10:00:00,29.13,29.2,29.05,29.12,218724.0,25.7962,25.8582,25.7253,25.7873,218724.0
2020-11-13 10:30:00,29.13,29.29,29.11,29.29,114351.0,25.7962,25.9379,25.7785,25.9379,114351.0
2020-11-13 11:00:00,29.26,29.27,29.13,29.13,198656.0,25.9113,25.9202,25.7962,25.7962,198656.0
2020-11-13 11:30:00,29.15,29.24,29.15,29.23,55163.0,25.8139,25.8936,25.8139,25.8847,55163.0
2020-11-13 12:00:00,29.22,29.29,29.2,29.28,97789.0,25.8759,25.9379,25.8582,25.929,97789.0
2020-11-13 12:30:00,29.26,29.27,29.17,29.19,15919.0,25.9113,25.9202,25.8316,25.8493,15919.0
2020-11-13 13:00:00,29.2,29.26,29.18,29.25,70453.0,25.8582,25.9113,25.8405,25.9024,70453.0
2020-11-13 13:30:00,29.24,29.29,29.17,29.21,35479.0,25.8936,25.9379,25.8316,25.867,35479.0
2020-11-13 14:00:00,29.21,29.21,29.11,29.12,96366.0,25.867,25.867,25.7785,25.7873,96366.0
2020-11-13 14:30:00,29.1,29.11,28.95,28.95,92132.0,25.7696,25.7785,25.6368,25.6368,92132.0
2020-11-13 15:00:00,28.95,29.02,28.95,29.01,114189.0,25.6368,25.6988,25.6368,25.6899,114189.0
2020-11-13 15:30:00,29.01,29.04,28.89,29.01,202615.0,25.6899,25.7165,25.5836,25.6899,202615.0
2020-11-16 09:30:00,28.48,28.67,28.34,28.57,548190.0,25.2206,25.3888,25.0966,25.3003,548190.0
2020-11-16 10:00:00,28.58,28.58,28.41,28.43,148424.0,25.3091,25.3091,25.1586,25.1763,148424.0
2020-11-16 10:30:00,28.42,28.43,28.33,28.36,74166.0,25.1674,25.1763,25.0877,25.1143,74166.0
2020-11-16 11:00:00,28.36,28.4,28.34,28.37,51244.0,25.1143,25.1497,25.0966,25.1232,51244.0
2020-11-16 11:30:00,28.37,28.38,28.29,28.32,39159.0,25.1232,25.132,25.0523,25.0789,39159.0
2020-11-16 12:00:00,28.32,28.41,28.31,28.4,41048.0,25.0789,25.1586,25.07,25.1497,41048.0
2020-11-16 12:30:00,28.41,28.45,28.4,28.41,15851.0,25.1586,25.194,25.1497,25.1586,15851.0
2020-11-16 13:00:00,28.43,28.55,28.42,28.54,39148.0,25.1763,25.2826,25.1674,25.2737,39148.0
2020-11-16 13:30:00,28.54,28.62,28.48,28.58,84463.0,25.2737,25.3445,25.2206,25.3091,84463.0
2020-11-16 14:00:00,28.59,28.63,28.51,28.51,43984.0,25.318,25.3534,25.2471,25.2471,43984.0
2020-11-16 14:30:00,28.5,28.52,28.46,28.49,48035.0,25.2383,25.256,25.2029,25.2294,48035.0
2020-11-16 15:00:00,28.49,28.54,28.43,28.45,54817.0,25.2294,25.2737,25.1763,25.194,54817.0
2020-11-16 15:30:00,28.43,28.44,28.32,28.32,105257.0,25.1763,25.1851,25.0789,25.0789,105257.0
2020-11-17 09:30:00,28.54,28.84,28.52,28.84,172600.0,25.2737,25.5394,25.256,25.5394,172600.0
2020-11-17 10:00:00,28.82,28.84,28.72,28.74,100782.0,25.5217,25.5394,25.4331,25.4508,100782.0
2020-11-17 10:30:00,28.74,28.75,28.61,28.63,102801.0,25.4508,25.4597,25.3357,25.3534,102801.0
2020-11-17 11:00:00,28.65,28.67,28.5,28.5,36847.0,25.3711,25.3888,25.2383,25.2383,36847.0
2020-11-17 11:30:00,28.49,28.52,28.43,28.45,43517.0,25.2294,25.256,25.1763,25.194,43517.0
2020-11-17 12:00:00,28.46,28.46,28.37,28.38,10665.0,25.2029,25.2029,25.1232,25.132,10665.0
2020-11-17 12:30:00,28.38,28.39,28.29,28.3,23504.0,25.132,25.1409,25.0523,25.0612,23504.0
2020-11-17 13:00:00,28.3,28.33,28.27,28.27,8072.0,25.0612,25.0877,25.0346,25.0346,8072.0
2020-11-17 13:30:00,28.28,28.32,28.25,28.29,43499.0,25.0435,25.0789,25.0169,25.0523,43499.0
2020-11-17 14:00:00,28.24,28.26,28.12,28.18,185883.0,25.008,25.0257,24.9018,24.9549,185883.0
2020-11-17 14:30:00,28.19,28.21,28.13,28.15,112130.0,24.9638,24.9815,24.9106,24.9283,112130.0
2020-11-17 15:00:00,28.16,28.3,28.16,28.26,59461.0,24.9372,25.0612,24.9372,25.0257,59461.0
2020-11-17 15:30:00,28.24,28.28,28.18,28.18,420329.0,25.008,25.0435,24.9549,24.9549,420329.0
2020-11-18 09:30:00,28.09,28.17,28.0,28.15,309906.0,24.8752,24.946,24.7955,24.9283,309906.0
2020-11-18 10:00:00,28.14,28.17,28.07,28.14,100536.0,24.9195,24.946,24.8575,24.9195,100536.0
2020-11-18 10:30:00,28.14,28.16,28.08,28.13,35430.0,24.9195,24.9372,24.8663,24.9106,35430.0
2020-11-18 11:00:00,28.12,28.12,28.02,28.04,53829.0,24.9018,24.9018,24.8132,24.8309,53829.0
2020-11-18 11:30:00,28.03,28.04,27.97,28.02,34335.0,24.8221,24.8309,24.7689,24.8132,34335.0
2020-11-18 12:00:00,28.0,28.05,27.99,28.04,243553.0,24.7955,24.8398,24.7866,24.8309,243553.0
2020-11-18 12:30:00,28.04,28.06,27.98,28.02,34559.0,24.8309,24.8486,24.7778,24.8132,34559.0
2020-11-18 13:00:00,28.02,28.05,27.97,28.05,39748.0,24.8132,24.8398,24.7689,24.8398,39748.0
2020-11-18 13:30:00,28.05,28.21,28.03,28.17,294977.0,24.8398,24.9815,24.8221,24.946,294977.0
2020-11-18 14:00:00,28.16,28.28,28.09,28.27,96488.0,24.9372,25.0435,24.8752,25.0346,96488.0
2020-11-18 14:30:00,28.25,28.27,28.17,28.21,169346.0,25.0169,25.0346,24.946,24.9815,169346.0
2020-11-18 15:00:00,28.21,28.33,28.2,28.32,119021.0,24.9815,25.0877,24.9726,25.0789,119021.0
2020-11-18 15:30:00,28.32,28.58,28.32,28.58,331089.0,25.0789,25.3091,25.0789,25.3091,331089.0
2020-11-19 09:30:00,28.62,28.71,28.45,28.5,280071.0,25.3445,25.4242,25.194,25.2383,280071.0
2020-11-19 10:00:00,28.48,28.61,28.44,28.56,97779.0,25.2206,25.3357,25.1851,25.2914,97779.0
2020-11-19 10:30:00,28.57,28.58,28.43,28.53,46552.0,25.3003,25.3091,25.1763,25.2648,46552.0
2020-11-19 11:00:00,28.54,28.62,28.5,28.55,23824.0,25.2737,25.3445,25.2383,25.2826,23824.0
2020-11-19 11:30:00,28.54,28.61,28.53,28.58,27336.0,25.2737,25.3357,25.2648,25.3091,27336.0
2020-11-19 12:00:00,28.57,28.67,28.57,28.65,32039.0,25.3003,25.3888,25.3003,25.3711,32039.0
2020-11-19 12:30:00,28.64,28.66,28.57,28.61,55780.0,25.3623,25.38,25.3003,25.3357,55780.0
2020-11-19 13:00:00,28.6,28.61,28.5,28.55,54163.0,25.3268,25.3357,25.2383,25.2826,54163.0
2020-11-19 13:30:00,28.56,28.58,28.5,28.53,25495.0,25.2914,25.3091,25.2383,25.2648,25495.0
2020-11-19 14:00:00,28.51,28.52,28.5,28.5,6341.0,25.2471,25.256,25.2383,25.2383,6341.0
2020-11-19 14:30:00,28.5,28.51,28.35,28.43,86454.0,25.2383,25.2471,25.1054,25.1763,86454.0
2020-11-19 15:00:00,28.43,28.45,28.36,28.44,51057.0,25.1763,25.194,25.1143,25.1851,51057.0
2020-11-19 15:30:00,28.43,28.44,28.31,28.35,149407.0,25.1763,25.1851,25.07,25.1054,149407.0
2020-11-20 09:30:00,28.46,28.59,28.44,28.5,159419.0,25.2029,25.318,25.1851,25.2383,159419.0
2020-11-20 10:00:00,28.47,28.51,28.4,28.46,34752.0,25.2117,25.2471,25.1497,25.2029,34752.0
2020-11-20 10:30:00,28.45,28.5,28.44,28.47,19435.0,25.194,25.2383,25.1851,25.2117,19435.0
2020-11-20 11:00:00,28.47,28.49,28.4,28.41,12686.0,25.2117,25.2294,25.1497,25.1586,12686.0
2020-11-20 11:30:00,28.4,28.42,28.33,28.34,27613.0,25.1497,25.1674,25.0877,25.0966,27613.0
2020-11-20 12:00:00,28.35,28.36,28.32,28.35,25632.0,25.1054,25.1143,25.0789,25.1054,25632.0
2020-11-20 12:30:00,28.34,28.4,28.34,28.36,28063.0,25.0966,25.1497,25.0966,25.1143,28063.0
2020-11-20 13:00:00,28.35,28.37,28.3,28.33,56230.0,25.1054,25.1232,25.0612,25.0877,56230.0
2020-11-20 13:30:00,28.35,28.36,28.31,28.33,12208.0,25.1054,25.1143,25.07,25.0877,12208.0
2020-11-20 14:00:00,28.32,28.34,28.3,28.31,23537.0,25.0789,25.0966,25.0612,25.07,23537.0
2020-11-20 14:30:00,28.3,28.38,28.27,28.34,51182.0,25.0612,25.132,25.0346,25.0966,51182.0
2020-11-20 15:00:00,28.33,28.42,28.32,28.4,30750.0,25.0877,25.1674,25.0789,25.1497,30750.0
2020-11-20 15:30:00,28.4,28.4,28.26,28.32,107465.0,25.1497,25.1497,25.0257,25.0789,107465.0
2020-11-23 09:30:00,28.03,28.06,27.87,28.02,212896.0,24.8221,24.8486,24.6804,24.8132,212896.0
2020-11-23 10:00:00,28.02,28.11,28.0,28.11,101660.0,24.8132,24.8929,24.7955,24.8929,101660.0
2020-11-23 10:30:00,28.06,28.06,27.87,27.88,105760.0,24.8486,24.8486,24.6804,24.6892,105760.0
2020-11-23 11:00:00,27.88,27.96,27.84,27.88,94695.0,24.6892,24.7601,24.6538,24.6892,94695.0
2020-11-23 11:30:00,27.88,27.95,27.81,27.83,90305.0,24.6892,24.7512,24.6272,24.645,90305.0
2020-11-23 12:00:00,27.84,27.88,27.8,27.85,22538.0,24.6538,24.6892,24.6184,24.6627,22538.0
2020-11-23 12:30:00,27.85,27.86,27.79,27.8,18450.0,24.6627,24.6715,24.6095,24.6184,18450.0
2020-11-23 13:00:00,27.81,27.82,27.78,27.81,26700.0,24.6272,24.6361,24.6007,24.6272,26700.0
2020-11-23 13:30:00,27.79,27.8,27.74,27.75,29625.0,24.6095,24.6184,24.5653,24.5741,29625.0
2020-11-23 14:00:00,27.75,27.8,27.72,27.78,53974.0,24.5741,24.6184,24.5475,24.6007,53974.0
2020-11-23 14:30:00,27.76,27.78,27.66,27.66,68351.0,24.583,24.6007,24.4944,24.4944,68351.0
2020-11-23 15:00:00,27.65,27.73,27.6,27.73,198200.0,24.4856,24.5564,24.4413,24.5564,198200.0
2020-11-23 15:30:00,27.73,27.8,27.71,27.78,233122.0,24.5564,24.6184,24.5387,24.6007,233122.0
2020-11-24 09:30:00,27.37,27.54,27.36,27.38,245078.0,24.2376,24.3881,24.2287,24.2465,245078.0
2020-11-24 10:00:00,27.38,27.4,27.29,27.36,178704.0,24.2465,24.2642,24.1668,24.2287,178704.0
2020-11-24 10:30:00,27.37,27.37,27.28,27.31,56271.0,24.2376,24.2376,24.1579,24.1845,56271.0
2020-11-24 11:00:00,27.31,27.33,27.24,27.25,80617.0,24.1845,24.2022,24.1225,24.1313,80617.0
2020-11-24 11:30:00,27.25,27.26,27.12,27.17,129317.0,24.1313,24.1402,24.0162,24.0605,129317.0
2020-11-24 12:00:00,27.17,27.2,27.15,27.17,58812.0,24.0605,24.0871,24.0428,24.0605,58812.0
2020-11-24 12:30:00,27.18,27.21,27.16,27.16,37016.0,24.0693,24.0959,24.0516,24.0516,37016.0
2020-11-24 13:00:00,27.17,27.17,27.08,27.13,146856.0,24.0605,24.0605,23.9808,24.0251,146856.0
2020-11-24 13:30:00,27.12,27.26,27.11,27.25,161091.0,24.0162,24.1402,24.0074,24.1313,161091.0
2020-11-24 14:00:00,27.27,27.32,27.24,27.32,46358.0,24.149,24.1933,24.1225,24.1933,46358.0
2020-11-24 14:30:00,27.33,27.34,27.22,27.22,109633.0,24.2022,24.211,24.1048,24.1048,109633.0
2020-11-24 15:00:00,27.23,27.25,27.18,27.2,128200.0,24.1136,24.1313,24.0693,24.0871,128200.0
2020-11-24 15:30:00,27.22,27.3,27.21,27.26,205207.0,24.1048,24.1756,24.0959,24.1402,205207.0
2020-11-25 09:30:00,27.36,27.55,27.36,27.54,159309.0,24.2287,24.397,24.2287,24.3881,159309.0
2020-11-25 10:00:00,27.53,27.6,27.47,27.47,121805.0,24.3793,24.4413,24.3262,24.3262,121805.0
2020-11-25 10:30:00,27.46,27.52,27.45,27.52,35261.0,24.3173,24.3704,24.3084,24.3704,35261.0
2020-11-25 11:00:00,27.51,27.52,27.42,27.42,22121.0,24.3616,24.3704,24.2819,24.2819,22121.0
2020-11-25 11:30:00,27.42,27.44,27.35,27.35,39825.0,24.2819,24.2996,24.2199,24.2199,39825.0
2020-11-25 12:00:00,27.33,27.37,27.32,27.36,18440.0,24.2022,24.2376,24.1933,24.2287,18440.0
2020-11-25 12:30:00,27.38,27.4,27.36,27.37,16687.0,24.2465,24.2642,24.2287,24.2376,16687.0
2020-11-25 13:00:00,27.35,27.35,27.29,27.31,18745.0,24.2199,24.2199,24.1668,24.1845,18745.0
2020-11-25 13:30:00,27.31,27.34,27.3,27.32,15263.0,24.1845,24.211,24.1756,24.1933,15263.0
2020-11-25 14:00:00,27.33,27.4,27.32,27.34,93573.0,24.2022,24.2642,24.1933,24.211,93573.0
2020-11-25 14:30:00,27.33,27.37,27.3,27.3,145718.0,24.2022,24.2376,24.1756,24.1756,145718.0
2020-11-25 15:00:00,27.3,27.33,27.28,27.32,58370.0,24.1756,24.2022,24.1579,24.1933,58370.0
2020-11-25 15:30:00,27.32,27.39,27.32,27.35,143915.0,24.1933,24.2553,24.1933,24.2199,143915.0
2020-11-27 09:30:00,27.33,27.33,27.26,27.3,86159.0,24.2022,24.2022,24.1402,24.1756,86159.0
2020-11-27 10:00:00,27.32,27.38,27.3,27.36,32964.0,24.1933,24.2465,24.1756,24.2287,32964.0
2020-11-27 10:30:00,27.36,27.4,27.36,27.38,24296.0,24.2287,24.2642,24.2287,24.2465,24296.0
2020-11-27 11:00:00,27.39,27.39,27.35,27.37,39565.0,24.2553,24.2553,24.2199,24.2376,39565.0
2020-11-27 11:30:00,27.37,27.39,27.26,27.26,26193.0,24.2376,24.2553,24.1402,24.1402,26193.0
2020-11-27 12:00:00,27.26,27.3,27.25,27.27,28649.0,24.1402,24.1756,24.1313,24.149,28649.0
2020-11-27 12:30:00,27.29,27.29,27.22,27.22,88591.0,24.1668,24.1668,24.1048,24.1048,88591.0
2020-11-30 09:30:00,27.32,27.45,27.24,27.42,137295.0,24.1933,24.3084,24.1225,24.2819,137295.0
2020-11-30 10:00:00,27.43,27.58,27.42,27.58,129256.0,24.2907,24.4236,24.2819,24.4236,129256.0
2020-11-30 10:30:00,27.58,27.82,27.57,27.63,94594.0,24.4236,24.6361,24.4147,24.4678,94594.0
2020-11-30 11:00:00,27.62,27.64,27.54,27.58,73806.0,24.459,24.4767,24.3881,24.4236,73806.0
2020-11-30 11:30:00,27.6,27.64,27.57,27.6,25821.0,24.4413,24.4767,24.4147,24.4413,25821.0
2020-11-30 12:00:00,27.63,27.64,27.59,27.6,54647.0,24.4678,24.4767,24.4324,24.4413,54647.0
2020-11-30 12:30:00,27.58,27.68,27.57,27.62,39226.0,24.4236,24.5121,24.4147,24.459,39226.0
2020-11-30 13:00:00,27.61,27.66,27.59,27.61,18515.0,24.4501,24.4944,24.4324,24.4501,18515.0
2020-11-30 13:30:00,27.62,27.63,27.56,27.62,25449.0,24.459,24.4678,24.4059,24.459,25449.0
2020-11-30 14:00:00,27.64,27.66,27.6,27.63,20435.0,24.4767,24.4944,24.4413,24.4678,20435.0
2020-11-30 14:30:00,27.64,27.67,27.6,27.61,36875.0,24.4767,24.5033,24.4413,24.4501,36875.0
2020-11-30 15:00:00,27.6,27.65,27.56,27.65,42743.0,24.4413,24.4856,24.4059,24.4856,42743.0
2020-11-30 15:30:00,27.65,27.77,27.61,27.72,220209.0,24.4856,24.5918,24.4501,24.5475,220209.0
2020-12-01 09:30:00,27.33,27.43,27.31,27.33,141524.0,24.2022,24.2907,24.1845,24.2022,141524.0
2020-12-01 10:00:00,27.32,27.34,27.24,27.27,124591.0,24.1933,24.211,24.1225,24.149,124591.0
2020-12-01 10:30:00,27.27,27.5,27.26,27.46,49401.0,24.149,24.3527,24.1402,24.3173,49401.0
2020-12-01 11:00:00,27.42,27.46,27.39,27.42,55995.0,24.2819,24.3173,24.2553,24.2819,55995.0
2020-12-01 11:30:00,27.41,27.61,27.41,27.59,73227.0,24.273,24.4501,24.273,24.4324,73227.0
2020-12-01 12:00:00,27.6,27.6,27.44,27.45,25749.0,24.4413,24.4413,24.2996,24.3084,25749.0
2020-12-01 12:30:00,27.45,27.55,27.45,27.5,21718.0,24.3084,24.397,24.3084,24.3527,21718.0
2020-12-01 13:00:00,27.51,27.54,27.46,27.46,21897.0,24.3616,24.3881,24.3173,24.3173,21897.0
2020-12-01 13:30:00,27.46,27.48,27.4,27.4,34649.0,24.3173,24.335,24.2642,24.2642,34649.0
2020-12-01 14:00:00,27.4,27.41,27.34,27.36,13039.0,24.2642,24.273,24.211,24.2287,13039.0
2020-12-01 14:30:00,27.36,27.4,27.31,27.39,58801.0,24.2287,24.2642,24.1845,24.2553,58801.0
2020-12-01 15:00:00,27.4,27.51,27.4,27.44,34611.0,24.2642,24.3616,24.2642,24.2996,34611.0
2020-12-01 15:30:00,27.44,27.51,27.43,27.47,122606.0,24.2996,24.3616,24.2907,24.3262,122606.0
2020-12-02 09:30:00,27.6,27.76,27.58,27.59,201297.0,24.4413,24.583,24.4236,24.4324,201297.0
2020-12-02 10:00:00,27.59,27.62,27.56,27.58,73093.0,24.4324,24.459,24.4059,24.4236,73093.0
2020-12-02 10:30:00,27.57,27.6,27.48,27.59,55304.0,24.4147,24.4413,24.335,24.4324,55304.0
2020-12-02 11:00:00,27.53,27.56,27.49,27.5,48823.0,24.3793,24.4059,24.3439,24.3527,48823.0
2020-12-02 11:30:00,27.5,27.63,27.49,27.61,33901.0,24.3527,24.4678,24.3439,24.4501,33901.0
2020-12-02 12:00:00,27.61,27.61,27.55,27.55,10524.0,24.4501,24.4501,24.397,24.397,10524.0
2020-12-02 12:30:00,27.55,27.56,27.52,27.54,105609.0,24.397,24.4059,24.3704,24.3881,105609.0
2020-12-02 13:00:00,27.56,27.58,27.55,27.58,9881.0,24.4059,24.4236,24.397,24.4236,9881.0
2020-12-02 13:30:00,27.56,27.56,27.46,27.54,30692.0,24.4059,24.4059,24.3173,24.3881,30692.0
2020-12-02 14:00:00,27.53,27.57,27.46,27.46,17036.0,24.3793,24.4147,24.3173,24.3173,17036.0
2020-12-02 14:30:00,27.47,27.47,27.41,27.43,27677.0,24.3262,24.3262,24.273,24.2907,27677.0
2020-12-02 15:00:00,27.42,27.43,27.38,27.43,64516.0,24.2819,24.2907,24.2465,24.2907,64516.0
2020-12-02 15:30:00,27.43,27.45,27.36,27.44,50974.0,24.2907,24.3084,24.2287,24.2996,50974.0
2020-12-03 09:30:00,27.37,27.44,27.33,27.36,37734.0,24.2376,24.2996,24.2022,24.2287,37734.0
2020-12-03 10:00:00,27.35,27.35,27.25,27.27,36638.0,24.2199,24.2199,24.1313,24.149,36638.0
2020-12-03 10:30:00,27.26,27.26,27.17,27.18,28185.0,24.1402,24.1402,24.0605,24.0693,28185.0
2020-12-03 11:00:00,27.17,27.21,27.13,27.14,45712.0,24.0605,24.0959,24.0251,24.0339,45712.0
2020-12-03 11:30:00,27.15,27.2,27.15,27.16,21679.0,24.0428,24.0871,24.0428,24.0516,21679.0
2020-12-03 12:00:00,27.15,27.19,27.1,27.12,48179.0,24.0428,24.0782,23.9985,24.0162,48179.0
2020-12-03 12:30:00,27.12,27.18,27.11,27.14,40840.0,24.0162,24.0693,24.0074,24.0339,40840.0
2020-12-03 13:00:00,27.15,27.18,27.12,27.12,14090.0,24.0428,24.0693,24.0162,24.0162,14090.0
2020-12-03 13:30:00,27.13,27.23,27.11,27.21,47210.0,24.0251,24.1136,24.0074,24.0959,47210.0
2020-12-03 14:00:00,27.22,27.23,27.18,27.19,58204.0,24.1048,24.1136,24.0693,24.0782,58204.0
2020-12-03 14:30:00,27.2,27.2,27.15,27.18,70395.0,24.0871,24.0871,24.0428,24.0693,70395.0
2020-12-03 15:00:00,27.18,27.19,27.13,27.14,16197.0,24.0693,24.0782,24.0251,24.0339,16197.0
2020-12-03 15:30:00,27.14,27.39,27.13,27.28,211096.0,24.0339,24.2553,24.0251,24.1579,211096.0
2020-12-04 09:30:00,27.12,27.13,26.98,27.01,99417.0,24.0162,24.0251,23.8922,23.9188,99417.0
2020-12-04 10:00:00,27.0,27.06,26.94,26.95,51241.0,23.9099,23.9631,23.8568,23.8657,51241.0
2020-12-04 10:30:00,26.94,26.94,26.84,26.86,110594.0,23.8568,23.8568,23.7683,23.786,110594.0
2020-12-04 11:00:00,26.86,26.9,26.8,26.81,70715.0,23.786,23.8214,23.7328,23.7417,70715.0
2020-12-04 11:30:00,26.81,26.82,26.76,26.81,39149.0,23.7417,23.7505,23.6974,23.7417,39149.0
2020-12-04 12:00:00,26.81,26.84,26.78,26.78,28857.0,23.7417,23.7683,23.7151,23.7151,28857.0
2020-12-04 12:30:00,26.78,26.8,26.76,26.79,21118.0,23.7151,23.7328,23.6974,23.724,21118.0
2020-12-04 13:00:00,26.79,26.81,26.77,26.77,25771.0,23.724,23.7417,23.7063,23.7063,25771.0
2020-12-04 13:30:00,26.77,26.8,26.74,26.78,63414.0,23.7063,23.7328,23.6797,23.7151,63414.0
2020-12-04 14:00:00,26.8,26.83,26.77,26.82,23722.0,23.7328,23.7594,23.7063,23.7505,23722.0
2020-12-04 14:30:00,26.79,26.8,26.73,26.73,25735.0,23.724,23.7328,23.6708,23.6708,25735.0
2020-12-04 15:00:00,26.72,26.73,26.68,26.69,54181.0,23.662,23.6708,23.6266,23.6354,54181.0
2020-12-04 15:30:00,26.69,26.69,26.62,26.65,140456.0,23.6354,23.6354,23.5734,23.6,140456.0
2020-12-07 09:30:00,26.7,26.76,26.62,26.71,159427.0,23.6443,23.6974,23.5734,23.6531,159427.0
2020-12-07 10:00:00,26.72,26.73,26.66,26.66,247176.0,23.662,23.6708,23.6089,23.6089,247176.0
2020-12-07 10:30:00,26.63,26.63,26.58,26.6,20796.0,23.5823,23.5823,23.538,23.5557,20796.0
2020-12-07 11:00:00,26.59,26.63,26.59,26.6,39490.0,23.5469,23.5823,23.5469,23.5557,39490.0
2020-12-07 11:30:00,26.59,26.63,26.55,26.58,32695.0,23.5469,23.5823,23.5114,23.538,32695.0
2020-12-07 12:00:00,26.59,26.6,26.55,26.6,18717.0,23.5469,23.5557,23.5114,23.5557,18717.0
2020-12-07 12:30:00,26.61,26.62,26.59,26.61,25165.0,23.5646,23.5734,23.5469,23.5646,25165.0
2020-12-07 13:00:00,26.61,26.66,26.6,26.65,80651.0,23.5646,23.6089,23.5557,23.6,80651.0
2020-12-07 13:30:00,26.65,26.71,26.63,26.65,22499.0,23.6,23.6531,23.5823,23.6,22499.0
2020-12-07 14:00:00,26.68,26.72,26.67,26.69,60336.0,23.6266,23.662,23.6177,23.6354,60336.0
2020-12-07 14:30:00,26.68,26.69,26.63,26.65,30865.0,23.6266,23.6354,23.5823,23.6,30865.0
2020-12-07 15:00:00,26.67,26.68,26.63,26.64,12619.0,23.6177,23.6266,23.5823,23.5911,12619.0
2020-12-07 15:30:00,26.62,26.71,26.6,26.63,76390.0,23.5734,23.6531,23.5557,23.5823,76390.0
2020-12-08 09:30:00,26.81,26.81,26.53,26.57,109693.0,23.7417,23.7417,23.4937,23.5292,109693.0
2020-12-08 10:00:00,26.55,26.65,26.53,26.64,89948.0,23.5114,23.6,23.4937,23.5911,89948.0
2020-12-08 10:30:00,26.63,26.64,26.53,26.53,40486.0,23.5823,23.5911,23.4937,23.4937,40486.0
2020-12-08 11:00:00,26.51,26.53,26.49,26.5,22728.0,23.476,23.4937,23.4583,23.4672,22728.0
2020-12-08 11:30:00,26.5,26.52,26.41,26.43,32086.0,23.4672,23.4849,23.3875,23.4052,32086.0
2020-12-08 12:00:00,26.46,26.46,26.34,26.38,75897.0,23.4317,23.4317,23.3255,23.3609,75897.0
2020-12-08 12:30:00,26.36,26.39,26.36,26.36,37447.0,23.3432,23.3698,23.3432,23.3432,37447.0
2020-12-08 13:00:00,26.35,26.39,26.33,26.34,25593.0,23.3343,23.3698,23.3166,23.3255,25593.0
2020-12-08 13:30:00,26.33,26.34,26.3,26.33,67607.0,23.3166,23.3255,23.2901,23.3166,67607.0
2020-12-08 14:00:00,26.33,26.33,26.27,26.28,34137.0,23.3166,23.3166,23.2635,23.2723,34137.0
2020-12-08 14:30:00,26.29,26.35,26.29,26.35,29651.0,23.2812,23.3343,23.2812,23.3343,29651.0
2020-12-08 15:00:00,26.35,26.36,26.33,26.35,50139.0,23.3343,23.3432,23.3166,23.3343,50139.0
2020-12-08 15:30:00,26.35,26.35,26.26,26.28,143650.0,23.3343,23.3343,23.2546,23.2723,143650.0
2020-12-09 09:30:00,26.1,26.14,26.0,26.05,85445.0,23.1129,23.1484,23.0244,23.0687,85445.0
2020-12-09 10:00:00,26.04,26.2,26.03,26.08,94086.0,23.0598,23.2015,23.051,23.0952,94086.0
2020-12-09 10:30:00,26.1,26.17,26.08,26.16,34938.0,23.1129,23.1749,23.0952,23.1661,34938.0
2020-12-09 11:00:00,26.18,26.22,26.16,26.17,43813.0,23.1838,23.2192,23.1661,23.1749,43813.0
2020-12-09 11:30:00,26.18,26.23,26.15,26.15,17959.0,23.1838,23.2281,23.1572,23.1572,17959.0
2020-12-09 12:00:00,26.16,26.2,26.15,26.2,23033.0,23.1661,23.2015,23.1572,23.2015,23033.0
2020-12-09 12:30:00,26.22,26.36,26.21,26.29,75791.0,23.2192,23.3432,23.2104,23.2812,75791.0
2020-12-09 13:00:00,26.31,26.47,26.31,26.45,83832.0,23.2989,23.4406,23.2989,23.4229,83832.0
2020-12-09 13:30:00,26.47,26.66,26.46,26.65,96050.0,23.4406,23.6089,23.4317,23.6,96050.0
2020-12-09 14:00:00,26.65,26.67,26.46,26.46,97776.0,23.6,23.6177,23.4317,23.4317,97776.0
2020-12-09 14:30:00,26.48,26.54,26.42,26.43,93391.0,23.4495,23.5026,23.3963,23.4052,93391.0
2020-12-09 15:00:00,26.44,26.55,26.41,26.55,101894.0,23.414,23.5114,23.3875,23.5114,101894.0
2020-12-09 15:30:00,26.54,26.54,26.42,26.48,155879.0,23.5026,23.5026,23.3963,23.4495,155879.0
2020-12-10 09:30:00,26.71,26.76,26.45,26.46,117004.0,23.6531,23.6974,23.4229,23.4317,117004.0
2020-12-10 10:00:00,26.46,26.49,26.35,26.37,47390.0,23.4317,23.4583,23.3343,23.352,47390.0
2020-12-10 10:30:00,26.37,26.42,26.33,26.33,27583.0,23.352,23.3963,23.3166,23.3166,27583.0
2020-12-10 11:00:00,26.33,26.42,26.33,26.36,54821.0,23.3166,23.3963,23.3166,23.3432,54821.0
2020-12-10 11:30:00,26.37,26.46,26.36,26.45,25866.0,23.352,23.4317,23.3432,23.4229,25866.0
2020-12-10 12:00:00,26.44,26.44,26.33,26.33,27382.0,23.414,23.414,23.3166,23.3166,27382.0
2020-12-10 12:30:00,26.33,26.35,26.28,26.31,32777.0,23.3166,23.3343,23.2723,23.2989,32777.0
2020-12-10 13:00:00,26.33,26.33,26.23,26.25,73961.0,23.3166,23.3166,23.2281,23.2458,73961.0
2020-12-10 13:30:00,26.26,26.32,26.25,26.31,14589.0,23.2546,23.3078,23.2458,23.2989,14589.0
2020-12-10 14:00:00,26.29,26.39,26.29,26.37,34126.0,23.2812,23.3698,23.2812,23.352,34126.0
2020-12-10 14:30:00,26.38,26.38,26.31,26.34,8012.0,23.3609,23.3609,23.2989,23.3255,8012.0
2020-12-10 15:00:00,26.31,26.33,26.2,26.24,141089.0,23.2989,23.3166,23.2015,23.2369,141089.0
2020-12-10 15:30:00,26.21,26.25,26.16,26.21,98472.0,23.2104,23.2458,23.1661,23.2104,98472.0
2020-12-11 09:30:00,26.39,26.4,26.23,26.26,106991.0,23.3698,23.3786,23.2281,23.2546,106991.0
2020-12-11 10:00:00,26.24,26.24,26.15,26.15,26293.0,23.2369,23.2369,23.1572,23.1572,26293.0
2020-12-11 10:30:00,26.18,26.33,26.17,26.29,28392.0,23.1838,23.3166,23.1749,23.2812,28392.0
2020-12-11 11:00:00,26.27,26.38,26.26,26.36,47794.0,23.2635,23.3609,23.2546,23.3432,47794.0
2020-12-11 11:30:00,26.36,26.5,26.35,26.43,69026.0,23.3432,23.4672,23.3343,23.4052,69026.0
2020-12-11 12:00:00,26.41,26.61,26.39,26.51,69235.0,23.3875,23.5646,23.3698,23.476,69235.0
2020-12-11 12:30:00,26.52,26.58,26.47,26.48,67630.0,23.4849,23.538,23.4406,23.4495,67630.0
2020-12-11 13:00:00,26.48,26.49,26.4,26.4,25382.0,23.4495,23.4583,23.3786,23.3786,25382.0
2020-12-11 13:30:00,26.37,26.4,26.34,26.35,15165.0,23.352,23.3786,23.3255,23.3343,15165.0
2020-12-11 14:00:00,26.35,26.38,26.33,26.37,22279.0,23.3343,23.3609,23.3166,23.352,22279.0
2020-12-11 14:30:00,26.35,26.38,26.33,26.38,11152.0,23.3343,23.3609,23.3166,23.3609,11152.0
2020-12-11 15:00:00,26.38,26.41,26.31,26.34,20691.0,23.3609,23.3875,23.2989,23.3255,20691.0
2020-12-11 15:30:00,26.34,26.38,26.32,26.35,112262.0,23.3255,23.3609,23.3078,23.3343,112262.0
2020-12-14 09:30:00,26.07,26.07,25.9,25.95,179248.0,23.0864,23.0864,22.9358,22.9801,179248.0
2020-12-14 10:00:00,25.93,25.98,25.87,25.96,97437.0,22.9624,23.0067,22.9093,22.989,97437.0
2020-12-14 10:30:00,25.95,26.09,25.93,26.09,85563.0,22.9801,23.1041,22.9624,23.1041,85563.0
2020-12-14 11:00:00,26.08,26.1,25.99,26.05,39155.0,23.0952,23.1129,23.0155,23.0687,39155.0
2020-12-14 11:30:00,26.05,26.08,26.0,26.06,19613.0,23.0687,23.0952,23.0244,23.0775,19613.0
2020-12-14 12:00:00,26.06,26.13,26.04,26.08,32502.0,23.0775,23.1395,23.0598,23.0952,32502.0
2020-12-14 12:30:00,26.08,26.13,26.05,26.13,12316.0,23.0952,23.1395,23.0687,23.1395,12316.0
2020-12-14 13:00:00,26.11,26.21,26.1,26.21,47550.0,23.1218,23.2104,23.1129,23.2104,47550.0
2020-12-14 13:30:00,26.21,26.22,26.15,26.19,35714.0,23.2104,23.2192,23.1572,23.1926,35714.0
2020-12-14 14:00:00,26.16,26.22,26.16,26.21,37122.0,23.1661,23.2192,23.1661,23.2104,37122.0
2020-12-14 14:30:00,26.2,26.27,26.13,26.14,49029.0,23.2015,23.2635,23.1395,23.1484,49029.0
2020-12-14 15:00:00,26.16,26.18,26.11,26.14,8821.0,23.1661,23.1838,23.1218,23.1484,8821.0
2020-12-14 15:30:00,26.17,26.31,26.17,26.31,106706.0,23.1749,23.2989,23.1749,23.2989,106706.0
2020-12-15 09:30:00,26.02,26.2,26.02,26.14,66050.0,23.0421,23.2015,23.0421,23.1484,66050.0
2020-12-15 10:00:00,26.16,26.16,26.03,26.07,53297.0,23.1661,23.1661,23.051,23.0864,53297.0
2020-12-15 10:30:00,26.05,26.1,25.98,26.01,87476.0,23.0687,23.1129,23.0067,23.0332,87476.0
2020-12-15 11:00:00,26.0,26.11,26.0,26.05,96681.0,23.0244,23.1218,23.0244,23.0687,96681.0
2020-12-15 11:30:00,26.05,26.06,25.96,25.98,56453.0,23.0687,23.0775,22.989,23.0067,56453.0
2020-12-15 12:00:00,25.96,25.98,25.92,25.93,27109.0,22.989,23.0067,22.9535,22.9624,27109.0
2020-12-15 12:30:00,25.92,25.92,25.83,25.84,51291.0,22.9535,22.9535,22.8738,22.8827,51291.0
2020-12-15 13:00:00,25.85,25.87,25.8,25.85,40982.0,22.8916,22.9093,22.8473,22.8916,40982.0
2020-12-15 13:30:00,25.86,25.86,25.77,25.78,54157.0,22.9004,22.9004,22.8207,22.8296,54157.0
2020-12-15 14:00:00,25.77,25.78,25.74,25.74,12398.0,22.8207,22.8296,22.7941,22.7941,12398.0
2020-12-15 14:30:00,25.74,25.75,25.71,25.74,67273.0,22.7941,22.803,22.7676,22.7941,67273.0
2020-12-15 15:00:00,25.74,25.74,25.69,25.74,19478.0,22.7941,22.7941,22.7499,22.7941,19478.0
2020-12-15 15:30:00,25.73,25.76,25.66,25.66,82076.0,22.7853,22.8119,22.7233,22.7233,82076.0
2020-12-16 09:30:00,25.58,25.69,25.58,25.68,63691.0,22.6525,22.7499,22.6525,22.741,63691.0
2020-12-16 10:00:00,25.63,25.82,25.63,25.71,50099.0,22.6967,22.865,22.6967,22.7676,50099.0
2020-12-16 10:30:00,25.71,25.78,25.7,25.77,69322.0,22.7676,22.8296,22.7587,22.8207,69322.0
2020-12-16 11:00:00,25.76,25.81,25.75,25.76,29659.0,22.8119,22.8561,22.803,22.8119,29659.0
2020-12-16 11:30:00,25.76,25.8,25.73,25.73,30306.0,22.8119,22.8473,22.7853,22.7853,30306.0
2020-12-16 12:00:00,25.72,25.77,25.71,25.75,20295.0,22.7764,22.8207,22.7676,22.803,20295.0
2020-12-16 12:30:00,25.76,25.78,25.74,25.75,47143.0,22.8119,22.8296,22.7941,22.803,47143.0
2020-12-16 13:00:00,25.76,25.83,25.75,25.82,85883.0,22.8119,22.8738,22.803,22.865,85883.0
2020-12-16 13:30:00,25.82,25.84,25.79,25.8,54731.0,22.865,22.8827,22.8384,22.8473,54731.0
2020-12-16 14:00:00,25.78,25.87,25.75,25.84,69578.0,22.8296,22.9093,22.803,22.8827,69578.0
2020-12-16 14:30:00,25.84,25.84,25.69,25.7,39689.0,22.8827,22.8827,22.7499,22.7587,39689.0
2020-12-16 15:00:00,25.7,25.75,25.64,25.69,73551.0,22.7587,22.803,22.7056,22.7499,73551.0
2020-12-16 15:30:00,25.68,25.76,25.65,25.75,98718.0,22.741,22.8119,22.7145,22.803,98718.0
2020-12-17 09:30:00,25.63,25.72,25.61,25.71,77354.0,22.6967,22.7764,22.679,22.7676,77354.0
2020-12-17 10:00:00,25.7,25.72,25.57,25.57,345887.0,22.7587,22.7764,22.6436,22.6436,345887.0
2020-12-17 10:30:00,25.58,25.73,25.57,25.65,33423.0,22.6525,22.7853,22.6436,22.7145,33423.0
2020-12-17 11:00:00,25.65,25.67,25.6,25.61,10969.0,22.7145,22.7322,22.6702,22.679,10969.0
2020-12-17 11:30:00,25.6,25.64,25.57,25.6,15431.0,22.6702,22.7056,22.6436,22.6702,15431.0
2020-12-17 12:00:00,25.6,25.65,25.57,25.57,20030.0,22.6702,22.7145,22.6436,22.6436,20030.0
2020-12-17 12:30:00,25.57,25.58,25.5,25.51,29727.0,22.6436,22.6525,22.5816,22.5905,29727.0
2020-12-17 13:00:00,25.52,25.54,25.51,25.52,43462.0,22.5993,22.617,22.5905,22.5993,43462.0
2020-12-17 13:30:00,25.53,25.53,25.5,25.52,13357.0,22.6082,22.6082,22.5816,22.5993,13357.0
2020-12-17 14:00:00,25.52,25.53,25.48,25.49,37918.0,22.5993,22.6082,22.5639,22.5728,37918.0
2020-12-17 14:30:00,25.49,25.53,25.48,25.53,26059.0,22.5728,22.6082,22.5639,22.6082,26059.0
2020-12-17 15:00:00,25.52,25.56,25.49,25.49,17473.0,22.5993,22.6348,22.5728,22.5728,17473.0
2020-12-17 15:30:00,25.5,25.51,25.43,25.44,82538.0,22.5816,22.5905,22.5196,22.5285,82538.0
2020-12-18 09:30:00,25.39,25.42,25.31,25.36,117448.0,22.4842,22.5108,22.4134,22.4576,117448.0
2020-12-18 10:00:00,25.37,25.37,25.28,25.29,140916.0,22.4665,22.4665,22.3868,22.3957,140916.0
2020-12-18 10:30:00,25.3,25.33,25.29,25.3,28867.0,22.4045,22.4311,22.3957,22.4045,28867.0
2020-12-18 11:00:00,25.29,25.37,25.28,25.33,79369.0,22.3957,22.4665,22.3868,22.4311,79369.0
2020-12-18 11:30:00,25.32,25.35,25.32,25.34,11763.0,22.4222,22.4488,22.4222,22.4399,11763.0
2020-12-18 12:00:00,25.35,25.35,25.24,25.25,55759.0,22.4488,22.4488,22.3514,22.3602,55759.0
2020-12-18 12:30:00,25.26,25.29,25.24,25.28,30032.0,22.3691,22.3957,22.3514,22.3868,30032.0
2020-12-18 13:00:00,25.28,25.3,25.25,25.27,8987.0,22.3868,22.4045,22.3602,22.3779,8987.0
2020-12-18 13:30:00,25.29,25.31,25.26,25.3,7036.0,22.3957,22.4134,22.3691,22.4045,7036.0
2020-12-18 14:00:00,25.3,25.37,25.29,25.34,28371.0,22.4045,22.4665,22.3957,22.4399,28371.0
2020-12-18 14:30:00,25.34,25.45,25.33,25.44,57553.0,22.4399,22.5373,22.4311,22.5285,57553.0
2020-12-18 15:00:00,25.43,25.58,25.42,25.56,83905.0,22.5196,22.6525,22.5108,22.6348,83905.0
2020-12-18 15:30:00,25.57,25.62,25.49,25.57,245356.0,22.6436,22.6879,22.5728,22.6436,245356.0
2020-12-21 09:30:00,26.01,26.05,25.75,25.84,372504.0,23.0332,23.0687,22.803,22.8827,372504.0
2020-12-21 10:00:00,25.85,26.05,25.82,25.99,181761.0,22.8916,23.0687,22.865,23.0155,181761.0
2020-12-21 10:30:00,25.99,26.03,25.8,25.82,159152.0,23.0155,23.051,22.8473,22.865,159152.0
2020-12-21 11:00:00,25.82,25.83,25.76,25.8,93814.0,22.865,22.8738,22.8119,22.8473,93814.0
2020-12-21 11:30:00,25.79,25.81,25.74,25.78,98805.0,22.8384,22.8561,22.7941,22.8296,98805.0
2020-12-21 12:00:00,25.78,25.82,25.74,25.79,49893.0,22.8296,22.865,22.7941,22.8384,49893.0
2020-12-21 12:30:00,25.76,25.76,25.65,25.67,54243.0,22.8119,22.8119,22.7145,22.7322,54243.0
2020-12-21 13:00:00,25.66,25.68,25.63,25.67,33926.0,22.7233,22.741,22.6967,22.7322,33926.0
2020-12-21 13:30:00,25.64,25.65,25.6,25.62,69199.0,22.7056,22.7145,22.6702,22.6879,69199.0
2020-12-21 14:00:00,25.63,25.67,25.54,25.55,180490.0,22.6967,22.7322,22.617,22.6259,180490.0
2020-12-21 14:30:00,25.54,25.59,25.51,25.59,62595.0,22.617,22.6613,22.5905,22.6613,62595.0
2020-12-21 15:00:00,25.6,25.66,25.59,25.62,45620.0,22.6702,22.7233,22.6613,22.6879,45620.0
2020-12-21 15:30:00,25.62,25.7,25.54,25.56,229109.0,22.6879,22.7587,22.617,22.6348,229109.0
2020-12-22 09:30:00,25.48,25.55,25.39,25.42,184862.0,22.5639,22.6259,22.4842,22.5108,184862.0
2020-12-22 10:00:00,25.4,25.45,25.29,25.31,76158.0,22.4931,22.5373,22.3957,22.4134,76158.0
2020-12-22 10:30:00,25.3,25.36,25.26,25.35,63011.0,22.4045,22.4576,22.3691,22.4488,63011.0
2020-12-22 11:00:00,25.32,25.34,25.25,25.32,33715.0,22.4222,22.4399,22.3602,22.4222,33715.0
2020-12-22 11:30:00,25.32,25.49,25.32,25.42,56419.0,22.4222,22.5728,22.4222,22.5108,56419.0
2020-12-22 12:00:00,25.41,25.45,25.39,25.41,23250.0,22.5019,22.5373,22.4842,22.5019,23250.0
2020-12-22 12:30:00,25.41,25.42,25.32,25.34,39114.0,22.5019,22.5108,22.4222,22.4399,39114.0
2020-12-22 13:00:00,25.33,25.36,25.31,25.33,13396.0,22.4311,22.4576,22.4134,22.4311,13396.0
2020-12-22 13:30:00,25.34,25.39,25.33,25.37,18349.0,22.4399,22.4842,22.4311,22.4665,18349.0
2020-12-22 14:00:00,25.37,25.37,25.31,25.32,41534.0,22.4665,22.4665,22.4134,22.4222,41534.0
2020-12-22 14:30:00,25.3,25.35,25.29,25.29,19543.0,22.4045,22.4488,22.3957,22.3957,19543.0
2020-12-22 15:00:00,25.29,25.32,25.27,25.32,80308.0,22.3957,22.4222,22.3779,22.4222,80308.0
2020-12-22 15:30:00,25.32,25.33,25.25,25.29,290074.0,22.4222,22.4311,22.3602,22.3957,290074.0
2020-12-23 09:30:00,25.13,25.22,25.1,25.12,85965.0,22.254,22.3337,22.2274,22.2451,85965.0
2020-12-23 10:00:00,25.11,25.2,25.09,25.2,49458.0,22.2363,22.316,22.2185,22.316,49458.0
2020-12-23 10:30:00,25.19,25.19,25.06,25.07,32308.0,22.3071,22.3071,22.192,22.2008,32308.0
2020-12-23 11:00:00,25.08,25.08,25.03,25.06,20345.0,22.2097,22.2097,22.1654,22.192,20345.0
2020-12-23 11:30:00,25.06,25.06,25.02,25.02,32169.0,22.192,22.192,22.1566,22.1566,32169.0
2020-12-23 12:00:00,25.03,25.08,25.02,25.06,44738.0,22.1654,22.2097,22.1566,22.192,44738.0
2020-12-23 12:30:00,25.07,25.1,25.05,25.05,3723.0,22.2008,22.2274,22.1831,22.1831,3723.0
2020-12-23 13:00:00,25.06,25.07,25.02,25.03,19897.0,22.192,22.2008,22.1566,22.1654,19897.0
2020-12-23 13:30:00,25.04,25.06,25.02,25.05,2870.0,22.1743,22.192,22.1566,22.1831,2870.0
2020-12-23 14:00:00,25.06,25.09,25.05,25.07,18839.0,22.192,22.2185,22.1831,22.2008,18839.0
2020-12-23 14:30:00,25.07,25.07,25.03,25.06,60610.0,22.2008,22.2008,22.1654,22.192,60610.0
2020-12-23 15:00:00,25.07,25.08,25.03,25.03,27133.0,22.2008,22.2097,22.1654,22.1654,27133.0
2020-12-23 15:30:00,25.04,25.1,25.0,25.06,198699.0,22.1743,22.2274,22.1388,22.192,198699.0
2020-12-24 09:30:00,24.97,25.11,24.97,25.01,56084.0,22.1123,22.2363,22.1123,22.1477,56084.0
2020-12-24 10:00:00,25.04,25.07,25.03,25.06,147500.0,22.1743,22.2008,22.1654,22.192,147500.0
2020-12-24 10:30:00,25.08,25.09,25.03,25.05,19166.0,22.2097,22.2185,22.1654,22.1831,19166.0
2020-12-24 11:00:00,25.06,25.17,25.06,25.17,99798.0,22.192,22.2894,22.192,22.2894,99798.0
2020-12-24 11:30:00,25.18,25.19,25.13,25.14,46791.0,22.2982,22.3071,22.254,22.2628,46791.0
2020-12-24 12:00:00,25.14,25.17,25.11,25.13,23067.0,22.2628,22.2894,22.2363,22.254,23067.0
2020-12-24 12:30:00,25.12,25.14,25.06,25.08,84143.0,22.2451,22.2628,22.192,22.2097,84143.0
2020-12-28 09:30:00,24.79,24.97,24.79,24.86,274797.0,21.9529,22.1123,21.9529,22.0149,274797.0
2020-12-28 10:00:00,24.87,24.99,24.86,24.95,108829.0,22.0237,22.13,22.0149,22.0946,108829.0
2020-12-28 10:30:00,24.96,25.03,24.94,24.98,78806.0,22.1034,22.1654,22.0857,22.1211,78806.0
2020-12-28 11:00:00,24.98,25.01,24.94,24.97,126919.0,22.1211,22.1477,22.0857,22.1123,126919.0
2020-12-28 11:30:00,24.97,25.06,24.96,25.04,154969.0,22.1123,22.192,22.1034,22.1743,154969.0
2020-12-28 12:00:00,25.04,25.05,24.98,24.99,136991.0,22.1743,22.1831,22.1211,22.13,136991.0
2020-12-28 12:30:00,24.99,25.04,24.97,25.04,9926.0,22.13,22.1743,22.1123,22.1743,9926.0
2020-12-28 13:00:00,25.03,25.03,25.01,25.02,22769.0,22.1654,22.1654,22.1477,22.1566,22769.0
2020-12-28 13:30:00,25.03,25.07,25.01,25.06,26411.0,22.1654,22.2008,22.1477,22.192,26411.0
2020-12-28 14:00:00,25.06,25.06,24.98,25.02,173283.0,22.192,22.192,22.1211,22.1566,173283.0
2020-12-28 14:30:00,25.01,25.03,24.99,25.03,18309.0,22.1477,22.1654,22.13,22.1654,18309.0
2020-12-28 15:00:00,25.03,25.11,25.02,25.11,113222.0,22.1654,22.2363,22.1566,22.2363,113222.0
2020-12-28 15:30:00,25.11,25.19,25.09,25.18,173289.0,22.2363,22.3071,22.2185,22.2982,173289.0
2020-12-29 09:30:00,25.12,25.52,25.09,25.51,182850.0,22.2451,22.5993,22.2185,22.5905,182850.0
2020-12-29 10:00:00,25.5,25.69,25.46,25.61,500373.0,22.5816,22.7499,22.5462,22.679,500373.0
2020-12-29 10:30:00,25.6,25.61,25.53,25.54,69190.0,22.6702,22.679,22.6082,22.617,69190.0
2020-12-29 11:00:00,25.55,25.64,25.55,25.6,127714.0,22.6259,22.7056,22.6259,22.6702,127714.0
2020-12-29 11:30:00,25.6,25.64,25.59,25.61,63489.0,22.6702,22.7056,22.6613,22.679,63489.0
2020-12-29 12:00:00,25.61,25.73,25.58,25.71,48547.0,22.679,22.7853,22.6525,22.7676,48547.0
2020-12-29 12:30:00,25.71,25.79,25.7,25.74,118407.0,22.7676,22.8384,22.7587,22.7941,118407.0
2020-12-29 13:00:00,25.73,25.75,25.65,25.68,47821.0,22.7853,22.803,22.7145,22.741,47821.0
2020-12-29 13:30:00,25.68,25.74,25.68,25.7,38694.0,22.741,22.7941,22.741,22.7587,38694.0
2020-12-29 14:00:00,25.7,25.77,25.7,25.76,39052.0,22.7587,22.8207,22.7587,22.8119,39052.0
2020-12-29 14:30:00,25.76,25.77,25.71,25.72,29429.0,22.8119,22.8207,22.7676,22.7764,29429.0
2020-12-29 15:00:00,25.71,25.72,25.63,25.63,150214.0,22.7676,22.7764,22.6967,22.6967,150214.0
2020-12-29 15:30:00,25.62,25.7,25.61,25.68,230159.0,22.6879,22.7587,22.679,22.741,230159.0
2020-12-30 09:30:00,25.56,25.57,25.3,25.33,260819.0,22.6348,22.6436,22.4045,22.4311,260819.0
2020-12-30 10:00:00,25.34,25.35,25.26,25.27,66287.0,22.4399,22.4488,22.3691,22.3779,66287.0
2020-12-30 10:30:00,25.27,25.39,25.26,25.3,60775.0,22.3779,22.4842,22.3691,22.4045,60775.0
2020-12-30 11:00:00,25.31,25.38,25.29,25.38,22282.0,22.4134,22.4754,22.3957,22.4754,22282.0
2020-12-30 11:30:00,25.37,25.44,25.34,25.43,35460.0,22.4665,22.5285,22.4399,22.5196,35460.0
2020-12-30 12:00:00,25.43,25.43,25.32,25.32,29557.0,22.5196,22.5196,22.4222,22.4222,29557.0
2020-12-30 12:30:00,25.32,25.37,25.3,25.34,38519.0,22.4222,22.4665,22.4045,22.4399,38519.0
2020-12-30 13:00:00,25.34,25.37,25.33,25.36,37019.0,22.4399,22.4665,22.4311,22.4576,37019.0
2020-12-30 13:30:00,25.36,25.36,25.31,25.33,34775.0,22.4576,22.4576,22.4134,22.4311,34775.0
2020-12-30 14:00:00,25.35,25.37,25.34,25.35,34911.0,22.4488,22.4665,22.4399,22.4488,34911.0
2020-12-30 14:30:00,25.36,25.41,25.34,25.39,61486.0,22.4576,22.5019,22.4399,22.4842,61486.0
2020-12-30 15:00:00,25.39,25.42,25.36,25.36,228452.0,22.4842,22.5108,22.4576,22.4576,228452.0
2020-12-30 15:30:00,25.36,25.39,25.33,25.39,245285.0,22.4576,22.4842,22.4311,22.4842,245285.0
2020-12-31 09:30:00,25.36,25.61,25.35,25.57,301128.0,22.4576,22.679,22.4488,22.6436,301128.0
2020-12-31 10:00:00,25.57,25.58,25.47,25.48,70124.0,22.6436,22.6525,22.5551,22.5639,70124.0
2020-12-31 10:30:00,25.47,25.47,25.39,25.41,57785.0,22.5551,22.5551,22.4842,22.5019,57785.0
2020-12-31 11:00:00,25.4,25.43,25.38,25.4,28191.0,22.4931,22.5196,22.4754,22.4931,28191.0
2020-12-31 11:30:00,25.4,25.45,25.4,25.42,41761.0,22.4931,22.5373,22.4931,22.5108,41761.0
2020-12-31 12:00:00,25.44,25.45,25.38,25.39,31169.0,22.5285,22.5373,22.4754,22.4842,31169.0
2020-12-31 12:30:00,25.39,25.45,25.39,25.41,77290.0,22.4842,22.5373,22.4842,22.5019,77290.0
2020-12-31 13:00:00,25.41,25.43,25.4,25.42,53584.0,22.5019,22.5196,22.4931,22.5108,53584.0
2020-12-31 13:30:00,25.42,25.44,25.42,25.43,7008.0,22.5108,22.5285,22.5108,22.5196,7008.0
2020-12-31 14:00:00,25.43,25.44,25.36,25.38,31709.0,22.5196,22.5285,22.4576,22.4754,31709.0
2020-12-31 14:30:00,25.37,25.39,25.34,25.38,95598.0,22.4665,22.4842,22.4399,22.4754,95598.0
2020-12-31 15:00:00,25.39,25.39,25.34,25.39,77043.0,22.4842,22.4842,22.4399,22.4842,77043.0
2020-12-31 15:30:00,25.39,25.43,25.35,25.43,194701.0,22.4842,22.5196,22.4488,22.5196,194701.0
2021-01-04 09:30:00,25.25,25.44,25.2,25.4,419029.0,22.3602,22.5285,22.316,22.4931,419029.0
2021-01-04 10:00:00,25.37,25.5,25.35,25.47,81678.0,22.4665,22.5816,22.4488,22.5551,81678.0
2021-01-04 10:30:00,25.48,25.97,25.48,25.86,357567.0,22.5639,22.9978,22.5639,22.9004,357567.0
2021-01-04 11:00:00,25.86,25.99,25.78,25.78,173820.0,22.9004,23.0155,22.8296,22.8296,173820.0
2021-01-04 11:30:00,25.79,25.89,25.77,25.88,90220.0,22.8384,22.927,22.8207,22.9181,90220.0
2021-01-04 12:00:00,25.87,26.09,25.87,25.99,162689.0,22.9093,23.1041,22.9093,23.0155,162689.0
2021-01-04 12:30:00,25.99,26.1,25.92,25.93,77485.0,23.0155,23.1129,22.9535,22.9624,77485.0
2021-01-04 13:00:00,25.93,25.94,25.68,25.75,95413.0,22.9624,22.9713,22.741,22.803,95413.0
2021-01-04 13:30:00,25.74,25.79,25.69,25.71,49941.0,22.7941,22.8384,22.7499,22.7676,49941.0
2021-01-04 14:00:00,25.73,25.83,25.72,25.77,68198.0,22.7853,22.8738,22.7764,22.8207,68198.0
2021-01-04 14:30:00,25.79,25.86,25.75,25.77,101780.0,22.8384,22.9004,22.803,22.8207,101780.0
2021-01-04 15:00:00,25.77,25.86,25.75,25.82,78733.0,22.8207,22.9004,22.803,22.865,78733.0
2021-01-04 15:30:00,25.83,25.86,25.75,25.78,218585.0,22.8738,22.9004,22.803,22.8296,218585.0
2021-01-05 09:30:00,25.84,25.84,25.44,25.55,336666.0,22.8827,22.8827,22.5285,22.6259,336666.0
2021-01-05 10:00:00,25.54,25.59,25.43,25.53,126549.0,22.617,22.6613,22.5196,22.6082,126549.0
2021-01-05 10:30:00,25.52,25.6,25.46,25.55,73779.0,22.5993,22.6702,22.5462,22.6259,73779.0
2021-01-05 11:00:00,25.54,25.56,25.45,25.46,39616.0,22.617,22.6348,22.5373,22.5462,39616.0
2021-01-05 11:30:00,25.46,25.49,25.42,25.47,17587.0,22.5462,22.5728,22.5108,22.5551,17587.0
2021-01-05 12:00:00,25.46,25.47,25.38,25.42,66943.0,22.5462,22.5551,22.4754,22.5108,66943.0
2021-01-05 12:30:00,25.42,25.43,25.34,25.35,26530.0,22.5108,22.5196,22.4399,22.4488,26530.0
2021-01-05 13:00:00,25.33,25.34,25.3,25.32,37921.0,22.4311,22.4399,22.4045,22.4222,37921.0
2021-01-05 13:30:00,25.32,25.33,25.27,25.28,30825.0,22.4222,22.4311,22.3779,22.3868,30825.0
2021-01-05 14:00:00,25.28,25.28,25.23,25.24,69025.0,22.3868,22.3868,22.3425,22.3514,69025.0
2021-01-05 14:30:00,25.24,25.32,25.22,25.32,49356.0,22.3514,22.4222,22.3337,22.4222,49356.0
2021-01-05 15:00:00,25.32,25.33,25.25,25.33,30958.0,22.4222,22.4311,22.3602,22.4311,30958.0
2021-01-05 15:30:00,25.32,25.39,25.27,25.36,165355.0,22.4222,22.4842,22.3779,22.4576,165355.0
2021-01-06 09:30:00,24.99,25.03,24.78,24.78,522790.0,22.13,22.1654,21.944,21.944,522790.0
2021-01-06 10:00:00,24.78,24.82,24.63,24.63,435605.0,21.944,21.9794,21.8112,21.8112,435605.0
2021-01-06 10:30:00,24.62,24.64,24.53,24.54,204607.0,21.8023,21.82,21.7226,21.7315,204607.0
2021-01-06 11:00:00,24.54,24.55,24.38,24.39,93689.0,21.7315,21.7403,21.5898,21.5987,93689.0
2021-01-06 11:30:00,24.39,24.45,24.31,24.33,197032.0,21.5987,21.6518,21.5278,21.5455,197032.0
2021-01-06 12:00:00,24.33,24.34,24.21,24.22,126753.0,21.5455,21.5544,21.4393,21.4481,126753.0
2021-01-06 12:30:00,24.22,24.25,24.13,24.17,65384.0,21.4481,21.4747,21.3684,21.4038,65384.0
2021-01-06 13:00:00,24.16,24.21,24.13,24.17,185530.0,21.395,21.4393,21.3684,21.4038,185530.0
2021-01-06 13:30:00,24.16,24.17,24.05,24.11,92487.0,21.395,21.4038,21.2976,21.3507,92487.0
2021-01-06 14:00:00,24.12,24.35,24.05,24.33,170722.0,21.3596,21.5632,21.2976,21.5455,170722.0
2021-01-06 14:30:00,24.35,24.69,24.27,24.44,312311.0,21.5632,21.8643,21.4924,21.6429,312311.0
2021-01-06 15:00:00,24.45,24.54,24.33,24.39,226635.0,21.6518,21.7315,21.5455,21.5987,226635.0
2021-01-06 15:30:00,24.38,24.49,24.31,24.33,239034.0,21.5898,21.6872,21.5278,21.5455,239034.0
2021-01-07 09:30:00,24.18,24.19,24.01,24.01,255471.0,21.4127,21.4215,21.2621,21.2621,255471.0
2021-01-07 10:00:00,24.02,24.05,23.93,23.96,173937.0,21.271,21.2976,21.1913,21.2179,173937.0
2021-01-07 10:30:00,23.95,24.0,23.91,23.97,119289.0,21.209,21.2533,21.1736,21.2267,119289.0
2021-01-07 11:00:00,23.97,24.0,23.93,23.95,57781.0,21.2267,21.2533,21.1913,21.209,57781.0
2021-01-07 11:30:00,23.96,24.06,23.94,24.03,81552.0,21.2179,21.3064,21.2002,21.2799,81552.0
2021-01-07 12:00:00,24.02,24.03,23.96,23.97,43382.0,21.271,21.2799,21.2179,21.2267,43382.0
2021-01-07 12:30:00,23.97,23.97,23.94,23.96,28239.0,21.2267,21.2267,21.2002,21.2179,28239.0
2021-01-07 13:00:00,23.95,24.01,23.94,24.01,27365.0,21.209,21.2621,21.2002,21.2621,27365.0
2021-01-07 13:30:00,24.0,24.01,23.97,23.97,41964.0,21.2533,21.2621,21.2267,21.2267,41964.0
2021-01-07 14:00:00,23.96,24.04,23.96,24.03,62518.0,21.2179,21.2887,21.2179,21.2799,62518.0
2021-01-07 14:30:00,24.03,24.03,23.96,23.96,433328.0,21.2799,21.2799,21.2179,21.2179,433328.0
2021-01-07 15:00:00,23.96,23.99,23.93,23.94,47489.0,21.2179,21.2444,21.1913,21.2002,47489.0
2021-01-07 15:30:00,23.94,23.95,23.86,23.89,260932.0,21.2002,21.209,21.1293,21.1559,260932.0
2021-01-08 09:30:00,23.75,23.89,23.74,23.76,564563.0,21.0319,21.1559,21.023,21.0408,564563.0
2021-01-08 10:00:00,23.75,23.96,23.71,23.96,105797.0,21.0319,21.2179,20.9965,21.2179,105797.0
2021-01-08 10:30:00,23.95,23.95,23.78,23.82,175866.0,21.209,21.209,21.0585,21.0939,175866.0
2021-01-08 11:00:00,23.81,23.91,23.8,23.9,85959.0,21.085,21.1736,21.0762,21.1647,85959.0
2021-01-08 11:30:00,23.89,23.95,23.89,23.9,58055.0,21.1559,21.209,21.1559,21.1647,58055.0
2021-01-08 12:00:00,23.89,23.98,23.87,23.89,39377.0,21.1559,21.2356,21.1382,21.1559,39377.0
2021-01-08 12:30:00,23.89,23.98,23.87,23.98,90528.0,21.1559,21.2356,21.1382,21.2356,90528.0
2021-01-08 13:00:00,23.98,24.23,23.98,24.12,204925.0,21.2356,21.457,21.2356,21.3596,204925.0
2021-01-08 13:30:00,24.13,24.29,24.12,24.26,113311.0,21.3684,21.5101,21.3596,21.4835,113311.0
2021-01-08 14:00:00,24.21,24.21,24.03,24.07,260850.0,21.4393,21.4393,21.2799,21.3153,260850.0
2021-01-08 14:30:00,24.07,24.15,24.05,24.08,117829.0,21.3153,21.3861,21.2976,21.3241,117829.0
2021-01-08 15:00:00,24.07,24.08,23.95,24.03,200852.0,21.3153,21.3241,21.209,21.2799,200852.0
2021-01-08 15:30:00,24.03,24.06,23.92,23.95,156343.0,21.2799,21.3064,21.1824,21.209,156343.0
2021-01-11 09:30:00,24.27,24.28,24.03,24.03,729675.0,21.4924,21.5012,21.2799,21.2799,729675.0
2021-01-11 10:00:00,24.05,24.06,23.99,24.01,158781.0,21.2976,21.3064,21.2444,21.2621,158781.0
2021-01-11 10:30:00,24.02,24.04,23.95,23.99,87217.0,21.271,21.2887,21.209,21.2444,87217.0
2021-01-11 11:00:00,23.99,24.13,23.99,24.0,70850.0,21.2444,21.3684,21.2444,21.2533,70850.0
2021-01-11 11:30:00,24.01,24.04,23.98,23.99,17599.0,21.2621,21.2887,21.2356,21.2444,17599.0
2021-01-11 12:00:00,23.98,24.01,23.97,23.99,15219.0,21.2356,21.2621,21.2267,21.2444,15219.0
2021-01-11 12:30:00,23.98,23.99,23.9,23.94,103333.0,21.2356,21.2444,21.1647,21.2002,103333.0
2021-01-11 13:00:00,23.93,23.97,23.91,23.96,22646.0,21.1913,21.2267,21.1736,21.2179,22646.0
2021-01-11 13:30:00,23.96,24.01,23.94,23.98,23619.0,21.2179,21.2621,21.2002,21.2356,23619.0
2021-01-11 14:00:00,23.97,24.03,23.95,24.03,23382.0,21.2267,21.2799,21.209,21.2799,23382.0
2021-01-11 14:30:00,24.04,24.05,23.97,23.98,40741.0,21.2887,21.2976,21.2267,21.2356,40741.0
2021-01-11 15:00:00,23.98,24.05,23.97,24.03,90055.0,21.2356,21.2976,21.2267,21.2799,90055.0
2021-01-11 15:30:00,24.03,24.03,23.94,23.96,146848.0,21.2799,21.2799,21.2002,21.2179,146848.0
2021-01-12 09:30:00,23.87,23.87,23.7,23.7,117551.0,21.1382,21.1382,20.9876,20.9876,117551.0
2021-01-12 10:00:00,23.7,23.75,23.64,23.71,100246.0,20.9876,21.0319,20.9345,20.9965,100246.0
2021-01-12 10:30:00,23.7,23.75,23.67,23.67,30207.0,20.9876,21.0319,20.9611,20.9611,30207.0
2021-01-12 11:00:00,23.67,23.69,23.6,23.61,256049.0,20.9611,20.9788,20.8991,20.9079,256049.0
2021-01-12 11:30:00,23.62,23.68,23.6,23.67,58016.0,20.9168,20.9699,20.8991,20.9611,58016.0
2021-01-12 12:00:00,23.65,23.76,23.62,23.63,71918.0,20.9433,21.0408,20.9168,20.9256,71918.0
2021-01-12 12:30:00,23.63,23.67,23.62,23.64,52216.0,20.9256,20.9611,20.9168,20.9345,52216.0
2021-01-12 13:00:00,23.66,23.69,23.64,23.66,43030.0,20.9522,20.9788,20.9345,20.9522,43030.0
2021-01-12 13:30:00,23.66,23.67,23.61,23.63,29816.0,20.9522,20.9611,20.9079,20.9256,29816.0
2021-01-12 14:00:00,23.61,23.64,23.59,23.62,20103.0,20.9079,20.9345,20.8902,20.9168,20103.0
2021-01-12 14:30:00,23.6,23.64,23.58,23.59,46083.0,20.8991,20.9345,20.8814,20.8902,46083.0
2021-01-12 15:00:00,23.6,23.61,23.56,23.58,29749.0,20.8991,20.9079,20.8636,20.8814,29749.0
2021-01-12 15:30:00,23.59,23.59,23.52,23.54,84634.0,20.8902,20.8902,20.8282,20.8459,84634.0
2021-01-13 09:30:00,23.5,23.67,23.48,23.66,188608.0,20.8105,20.9611,20.7928,20.9522,188608.0
2021-01-13 10:00:00,23.67,23.75,23.59,23.6,92108.0,20.9611,21.0319,20.8902,20.8991,92108.0
2021-01-13 10:30:00,23.59,23.64,23.59,23.59,37350.0,20.8902,20.9345,20.8902,20.8902,37350.0
2021-01-13 11:00:00,23.56,23.63,23.56,23.62,14160.0,20.8636,20.9256,20.8636,20.9168,14160.0
2021-01-13 11:30:00,23.61,23.7,23.61,23.67,31617.0,20.9079,20.9876,20.9079,20.9611,31617.0
2021-01-13 12:00:00,23.68,23.69,23.61,23.61,15305.0,20.9699,20.9788,20.9079,20.9079,15305.0
2021-01-13 12:30:00,23.61,23.64,23.53,23.53,9312.0,20.9079,20.9345,20.8371,20.8371,9312.0
2021-01-13 13:00:00,23.55,23.58,23.54,23.57,15670.0,20.8548,20.8814,20.8459,20.8725,15670.0
2021-01-13 13:30:00,23.58,23.61,23.58,23.61,9516.0,20.8814,20.9079,20.8814,20.9079,9516.0
2021-01-13 14:00:00,23.62,23.63,23.59,23.6,280880.0,20.9168,20.9256,20.8902,20.8991,280880.0
2021-01-13 14:30:00,23.6,23.67,23.59,23.66,28078.0,20.8991,20.9611,20.8902,20.9522,28078.0
2021-01-13 15:00:00,23.67,23.74,23.65,23.74,65781.0,20.9611,21.023,20.9433,21.023,65781.0
2021-01-13 15:30:00,23.74,23.75,23.69,23.7,112484.0,21.023,21.0319,20.9788,20.9876,112484.0
2021-01-14 09:30:00,23.53,23.53,23.35,23.36,355968.0,20.8371,20.8371,20.6777,20.6865,355968.0
2021-01-14 10:00:00,23.36,23.36,23.23,23.24,57831.0,20.6865,20.6865,20.5714,20.5803,57831.0
2021-01-14 10:30:00,23.25,23.35,23.22,23.32,64934.0,20.5891,20.6777,20.5626,20.6511,64934.0
2021-01-14 11:00:00,23.3,23.32,23.25,23.26,42131.0,20.6334,20.6511,20.5891,20.598,42131.0
2021-01-14 11:30:00,23.26,23.26,23.19,23.2,61233.0,20.598,20.598,20.536,20.5448,61233.0
2021-01-14 12:00:00,23.19,23.22,23.17,23.19,92356.0,20.536,20.5626,20.5183,20.536,92356.0
2021-01-14 12:30:00,23.19,23.26,23.17,23.24,28189.0,20.536,20.598,20.5183,20.5803,28189.0
2021-01-14 13:00:00,23.24,23.25,23.18,23.22,90162.0,20.5803,20.5891,20.5271,20.5626,90162.0
2021-01-14 13:30:00,23.22,23.22,23.16,23.17,37415.0,20.5626,20.5626,20.5094,20.5183,37415.0
2021-01-14 14:00:00,23.18,23.18,23.13,23.14,49581.0,20.5271,20.5271,20.4829,20.4917,49581.0
2021-01-14 14:30:00,23.13,23.17,23.11,23.14,39574.0,20.4829,20.5183,20.4651,20.4917,39574.0
2021-01-14 15:00:00,23.12,23.24,23.12,23.2,126266.0,20.474,20.5803,20.474,20.5448,126266.0
2021-01-14 15:30:00,23.2,23.29,23.15,23.22,271135.0,20.5448,20.6245,20.5006,20.5626,271135.0
2021-01-15 09:30:00,23.58,23.58,23.39,23.48,309558.0,20.8814,20.8814,20.7131,20.7928,309558.0
2021-01-15 10:00:00,23.5,23.85,23.5,23.72,714116.0,20.8105,21.1205,20.8105,21.0053,714116.0
2021-01-15 10:30:00,23.74,23.75,23.6,23.63,265666.0,21.023,21.0319,20.8991,20.9256,265666.0
2021-01-15 11:00:00,23.62,23.76,23.62,23.63,182825.0,20.9168,21.0408,20.9168,20.9256,182825.0
2021-01-15 11:30:00,23.64,23.67,23.57,23.63,136257.0,20.9345,20.9611,20.8725,20.9256,136257.0
2021-01-15 12:00:00,23.64,23.65,23.58,23.6,43545.0,20.9345,20.9433,20.8814,20.8991,43545.0
2021-01-15 12:30:00,23.61,23.61,23.48,23.48,36951.0,20.9079,20.9079,20.7928,20.7928,36951.0
2021-01-15 13:00:00,23.48,23.52,23.45,23.45,62236.0,20.7928,20.8282,20.7662,20.7662,62236.0
2021-01-15 13:30:00,23.46,23.49,23.43,23.45,86142.0,20.7751,20.8017,20.7485,20.7662,86142.0
2021-01-15 14:00:00,23.45,23.5,23.44,23.47,81185.0,20.7662,20.8105,20.7574,20.7839,81185.0
2021-01-15 14:30:00,23.46,23.49,23.44,23.49,68346.0,20.7751,20.8017,20.7574,20.8017,68346.0
2021-01-15 15:00:00,23.49,23.54,23.47,23.52,77494.0,20.8017,20.8459,20.7839,20.8282,77494.0
2021-01-15 15:30:00,23.52,23.6,23.52,23.57,276892.0,20.8282,20.8991,20.8282,20.8725,276892.0
2021-01-19 09:30:00,23.27,23.39,23.27,23.38,195226.0,20.6068,20.7131,20.6068,20.7042,195226.0
2021-01-19 10:00:00,23.39,23.46,23.36,23.42,43572.0,20.7131,20.7751,20.6865,20.7397,43572.0
2021-01-19 10:30:00,23.4,23.4,23.29,23.33,46100.0,20.722,20.722,20.6245,20.66,46100.0
2021-01-19 11:00:00,23.33,23.36,23.29,23.35,95079.0,20.66,20.6865,20.6245,20.6777,95079.0
2021-01-19 11:30:00,23.34,23.42,23.34,23.38,64412.0,20.6688,20.7397,20.6688,20.7042,64412.0
2021-01-19 12:00:00,23.39,23.39,23.36,23.36,17263.0,20.7131,20.7131,20.6865,20.6865,17263.0
2021-01-19 12:30:00,23.35,23.35,23.3,23.31,4791.0,20.6777,20.6777,20.6334,20.6423,4791.0
2021-01-19 13:00:00,23.29,23.31,23.26,23.28,19562.0,20.6245,20.6423,20.598,20.6157,19562.0
2021-01-19 13:30:00,23.28,23.31,23.26,23.27,15280.0,20.6157,20.6423,20.598,20.6068,15280.0
2021-01-19 14:00:00,23.29,23.32,23.27,23.3,23619.0,20.6245,20.6511,20.6068,20.6334,23619.0
2021-01-19 14:30:00,23.28,23.32,23.28,23.31,25686.0,20.6157,20.6511,20.6157,20.6423,25686.0
2021-01-19 15:00:00,23.31,23.32,23.25,23.25,29474.0,20.6423,20.6511,20.5891,20.5891,29474.0
2021-01-19 15:30:00,23.25,23.3,23.25,23.26,100789.0,20.5891,20.6334,20.5891,20.598,100789.0
2021-01-20 09:30:00,23.17,23.17,23.08,23.1,204855.0,20.5183,20.5183,20.4386,20.4563,204855.0
2021-01-20 10:00:00,23.1,23.1,22.99,23.04,93463.0,20.4563,20.4563,20.3589,20.4032,93463.0
2021-01-20 10:30:00,23.04,23.13,23.02,23.12,38372.0,20.4032,20.4829,20.3854,20.474,38372.0
2021-01-20 11:00:00,23.15,23.27,23.15,23.2,35265.0,20.5006,20.6068,20.5006,20.5448,35265.0
2021-01-20 11:30:00,23.18,23.21,23.15,23.2,41001.0,20.5271,20.5537,20.5006,20.5448,41001.0
2021-01-20 12:00:00,23.17,23.27,23.17,23.25,79925.0,20.5183,20.6068,20.5183,20.5891,79925.0
2021-01-20 12:30:00,23.23,23.3,23.18,23.2,70319.0,20.5714,20.6334,20.5271,20.5448,70319.0
2021-01-20 13:00:00,23.2,23.26,23.17,23.26,66080.0,20.5448,20.598,20.5183,20.598,66080.0
2021-01-20 13:30:00,23.24,23.24,23.21,23.21,90647.0,20.5803,20.5803,20.5537,20.5537,90647.0
2021-01-20 14:00:00,23.21,23.25,23.18,23.24,55961.0,20.5537,20.5891,20.5271,20.5803,55961.0
2021-01-20 14:30:00,23.24,23.25,23.16,23.16,47951.0,20.5803,20.5891,20.5094,20.5094,47951.0
2021-01-20 15:00:00,23.17,23.21,23.16,23.19,27635.0,20.5183,20.5537,20.5094,20.536,27635.0
2021-01-20 15:30:00,23.18,23.2,23.13,23.15,119285.0,20.5271,20.5448,20.4829,20.5006,119285.0
2021-01-21 09:30:00,23.11,23.35,23.09,23.35,147288.0,20.4651,20.6777,20.4474,20.6777,147288.0
2021-01-21 10:00:00,23.36,23.38,23.26,23.33,68296.0,20.6865,20.7042,20.598,20.66,68296.0
2021-01-21 10:30:00,23.33,23.36,23.27,23.27,24335.0,20.66,20.6865,20.6068,20.6068,24335.0
2021-01-21 11:00:00,23.25,23.37,23.23,23.3,55905.0,20.5891,20.6954,20.5714,20.6334,55905.0
2021-01-21 11:30:00,23.3,23.38,23.28,23.37,68110.0,20.6334,20.7042,20.6157,20.6954,68110.0
2021-01-21 12:00:00,23.36,23.42,23.34,23.36,103638.0,20.6865,20.7397,20.6688,20.6865,103638.0
2021-01-21 12:30:00,23.37,23.38,23.35,23.37,30616.0,20.6954,20.7042,20.6777,20.6954,30616.0
2021-01-21 13:00:00,23.36,23.39,23.32,23.34,87660.0,20.6865,20.7131,20.6511,20.6688,87660.0
2021-01-21 13:30:00,23.35,23.37,23.32,23.33,34894.0,20.6777,20.6954,20.6511,20.66,34894.0
2021-01-21 14:00:00,23.33,23.34,23.26,23.29,71999.0,20.66,20.6688,20.598,20.6245,71999.0
2021-01-21 14:30:00,23.29,23.32,23.25,23.31,28507.0,20.6245,20.6511,20.5891,20.6423,28507.0
2021-01-21 15:00:00,23.31,23.31,23.27,23.29,54929.0,20.6423,20.6423,20.6068,20.6245,54929.0
2021-01-21 15:30:00,23.29,23.37,23.27,23.36,179580.0,20.6245,20.6954,20.6068,20.6865,179580.0
2021-01-22 09:30:00,23.59,23.64,23.45,23.46,248111.0,20.8902,20.9345,20.7662,20.7751,248111.0
2021-01-22 10:00:00,23.46,23.53,23.43,23.52,80714.0,20.7751,20.8371,20.7485,20.8282,80714.0
2021-01-22 10:30:00,23.54,23.56,23.45,23.46,56227.0,20.8459,20.8636,20.7662,20.7751,56227.0
2021-01-22 11:00:00,23.46,23.48,23.39,23.45,68021.0,20.7751,20.7928,20.7131,20.7662,68021.0
2021-01-22 11:30:00,23.45,23.45,23.36,23.39,76758.0,20.7662,20.7662,20.6865,20.7131,76758.0
2021-01-22 12:00:00,23.38,23.42,23.36,23.4,46291.0,20.7042,20.7397,20.6865,20.722,46291.0
2021-01-22 12:30:00,23.4,23.41,23.32,23.33,32449.0,20.722,20.7308,20.6511,20.66,32449.0
2021-01-22 13:00:00,23.33,23.39,23.32,23.33,35713.0,20.66,20.7131,20.6511,20.66,35713.0
2021-01-22 13:30:00,23.32,23.34,23.3,23.33,34750.0,20.6511,20.6688,20.6334,20.66,34750.0
2021-01-22 14:00:00,23.36,23.38,23.32,23.32,33506.0,20.6865,20.7042,20.6511,20.6511,33506.0
2021-01-22 14:30:00,23.32,23.34,23.22,23.24,51784.0,20.6511,20.6688,20.5626,20.5803,51784.0
2021-01-22 15:00:00,23.23,23.24,23.17,23.17,68822.0,20.5714,20.5803,20.5183,20.5183,68822.0
2021-01-22 15:30:00,23.19,23.2,23.06,23.08,161078.0,20.536,20.5448,20.4209,20.4386,161078.0
2021-01-25 09:30:00,23.11,23.15,23.01,23.15,204366.0,20.4651,20.5006,20.3766,20.5006,204366.0
2021-01-25 10:00:00,23.15,23.16,22.82,22.82,577444.0,20.5006,20.5094,20.2083,20.2083,577444.0
2021-01-25 10:30:00,22.82,23.15,22.78,23.15,222945.0,20.2083,20.5006,20.1729,20.5006,222945.0
2021-01-25 11:00:00,23.15,23.45,23.1,23.32,575440.0,20.5006,20.7662,20.4563,20.6511,575440.0
2021-01-25 11:30:00,23.34,23.37,23.18,23.19,81517.0,20.6688,20.6954,20.5271,20.536,81517.0
2021-01-25 12:00:00,23.17,23.38,23.14,23.33,40979.0,20.5183,20.7042,20.4917,20.66,40979.0
2021-01-25 12:30:00,23.33,23.35,23.21,23.22,118235.0,20.66,20.6777,20.5537,20.5626,118235.0
2021-01-25 13:00:00,23.2,23.27,23.13,23.16,112347.0,20.5448,20.6068,20.4829,20.5094,112347.0
2021-01-25 13:30:00,23.16,23.23,23.13,23.2,87102.0,20.5094,20.5714,20.4829,20.5448,87102.0
2021-01-25 14:00:00,23.21,23.26,23.19,23.22,97528.0,20.5537,20.598,20.536,20.5626,97528.0
2021-01-25 14:30:00,23.21,23.26,23.19,23.26,52804.0,20.5537,20.598,20.536,20.598,52804.0
2021-01-25 15:00:00,23.23,23.27,23.18,23.19,96738.0,20.5714,20.6068,20.5271,20.536,96738.0
2021-01-25 15:30:00,23.21,23.21,23.1,23.11,167704.0,20.5537,20.5537,20.4563,20.4651,167704.0
2021-01-26 09:30:00,22.94,23.08,22.91,23.06,189685.0,20.3146,20.4386,20.288,20.4209,189685.0
2021-01-26 10:00:00,23.04,23.17,23.0,23.1,106605.0,20.4032,20.5183,20.3677,20.4563,106605.0
2021-01-26 10:30:00,23.12,23.21,23.08,23.21,61217.0,20.474,20.5537,20.4386,20.5537,61217.0
2021-01-26 11:00:00,23.18,23.25,23.17,23.18,122350.0,20.5271,20.5891,20.5183,20.5271,122350.0
2021-01-26 11:30:00,23.19,23.32,23.18,23.32,77029.0,20.536,20.6511,20.5271,20.6511,77029.0
2021-01-26 12:00:00,23.3,23.3,23.23,23.24,39425.0,20.6334,20.6334,20.5714,20.5803,39425.0
2021-01-26 12:30:00,23.24,23.24,23.18,23.21,34400.0,20.5803,20.5803,20.5271,20.5537,34400.0
2021-01-26 13:00:00,23.21,23.22,23.14,23.14,28483.0,20.5537,20.5626,20.4917,20.4917,28483.0
2021-01-26 13:30:00,23.16,23.19,23.15,23.18,10078.0,20.5094,20.536,20.5006,20.5271,10078.0
2021-01-26 14:00:00,23.2,23.2,23.14,23.17,13299.0,20.5448,20.5448,20.4917,20.5183,13299.0
2021-01-26 14:30:00,23.15,23.2,23.14,23.16,20141.0,20.5006,20.5448,20.4917,20.5094,20141.0
2021-01-26 15:00:00,23.16,23.2,23.12,23.2,11289.0,20.5094,20.5448,20.474,20.5448,11289.0
2021-01-26 15:30:00,23.19,23.29,23.18,23.27,111569.0,20.536,20.6245,20.5271,20.6068,111569.0
2021-01-27 09:30:00,23.69,23.92,23.65,23.66,547149.0,20.9788,21.1824,20.9433,20.9522,547149.0
2021-01-27 10:00:00,23.66,23.73,23.51,23.55,213981.0,20.9522,21.0142,20.8194,20.8548,213981.0
2021-01-27 10:30:00,23.55,23.62,23.43,23.43,296441.0,20.8548,20.9168,20.7485,20.7485,296441.0
2021-01-27 11:00:00,23.42,23.53,23.39,23.45,206267.0,20.7397,20.8371,20.7131,20.7662,206267.0
2021-01-27 11:30:00,23.44,23.59,23.43,23.59,130809.0,20.7574,20.8902,20.7485,20.8902,130809.0
2021-01-27 12:00:00,23.58,23.66,23.47,23.52,151738.0,20.8814,20.9522,20.7839,20.8282,151738.0
2021-01-27 12:30:00,23.52,23.54,23.32,23.33,71737.0,20.8282,20.8459,20.6511,20.66,71737.0
2021-01-27 13:00:00,23.33,23.39,23.31,23.33,77141.0,20.66,20.7131,20.6423,20.66,77141.0
2021-01-27 13:30:00,23.33,23.4,23.33,23.35,51976.0,20.66,20.722,20.66,20.6777,51976.0
2021-01-27 14:00:00,23.35,23.51,23.32,23.5,93102.0,20.6777,20.8194,20.6511,20.8105,93102.0
2021-01-27 14:30:00,23.49,23.75,23.47,23.69,353639.0,20.8017,21.0319,20.7839,20.9788,353639.0
2021-01-27 15:00:00,23.69,23.8,23.6,23.77,361329.0,20.9788,21.0762,20.8991,21.0496,361329.0
2021-01-27 15:30:00,23.78,23.83,23.67,23.7,373180.0,21.0585,21.1027,20.9611,20.9876,373180.0
2021-01-28 09:30:00,23.54,23.58,23.37,23.4,617739.0,20.8459,20.8814,20.6954,20.722,617739.0
2021-01-28 10:00:00,23.4,23.5,23.37,23.46,265892.0,20.722,20.8105,20.6954,20.7751,265892.0
2021-01-28 10:30:00,23.44,23.64,23.42,23.6,232117.0,20.7574,20.9345,20.7397,20.8991,232117.0
2021-01-28 11:00:00,23.58,23.89,23.57,23.85,181261.0,20.8814,21.1559,20.8725,21.1205,181261.0
2021-01-28 11:30:00,23.85,23.87,23.63,23.64,317340.0,21.1205,21.1382,20.9256,20.9345,317340.0
2021-01-28 12:00:00,23.64,23.71,23.61,23.69,107340.0,20.9345,20.9965,20.9079,20.9788,107340.0
2021-01-28 12:30:00,23.7,23.75,23.66,23.75,115552.0,20.9876,21.0319,20.9522,21.0319,115552.0
2021-01-28 13:00:00,23.75,23.84,23.71,23.73,67748.0,21.0319,21.1116,20.9965,21.0142,67748.0
2021-01-28 13:30:00,23.73,23.73,23.61,23.61,55516.0,21.0142,21.0142,20.9079,20.9079,55516.0
2021-01-28 14:00:00,23.6,23.69,23.58,23.63,59953.0,20.8991,20.9788,20.8814,20.9256,59953.0
2021-01-28 14:30:00,23.62,23.64,23.51,23.58,86472.0,20.9168,20.9345,20.8194,20.8814,86472.0
2021-01-28 15:00:00,23.58,23.69,23.54,23.69,100027.0,20.8814,20.9788,20.8459,20.9788,100027.0
2021-01-28 15:30:00,23.69,23.77,23.62,23.76,212384.0,20.9788,21.0496,20.9168,21.0408,212384.0
2021-01-29 09:30:00,23.66,23.84,23.59,23.63,780079.0,20.9522,21.1116,20.8902,20.9256,780079.0
2021-01-29 10:00:00,23.63,23.69,23.51,23.56,234764.0,20.9256,20.9788,20.8194,20.8636,234764.0
2021-01-29 10:30:00,23.55,23.64,23.52,23.53,76076.0,20.8548,20.9345,20.8282,20.8371,76076.0
2021-01-29 11:00:00,23.54,23.79,23.54,23.79,172590.0,20.8459,21.0673,20.8459,21.0673,172590.0
2021-01-29 11:30:00,23.79,23.89,23.74,23.76,87609.0,21.0673,21.1559,21.023,21.0408,87609.0
2021-01-29 12:00:00,23.75,23.91,23.68,23.91,145415.0,21.0319,21.1736,20.9699,21.1736,145415.0
2021-01-29 12:30:00,23.91,24.21,23.9,24.09,446052.0,21.1736,21.4393,21.1647,21.333,446052.0
2021-01-29 13:00:00,24.11,24.19,23.97,23.97,450215.0,21.3507,21.4215,21.2267,21.2267,450215.0
2021-01-29 13:30:00,23.99,24.13,23.95,24.13,177941.0,21.2444,21.3684,21.209,21.3684,177941.0
2021-01-29 14:00:00,24.13,24.13,23.97,24.12,242765.0,21.3684,21.3684,21.2267,21.3596,242765.0
2021-01-29 14:30:00,24.14,24.2,24.09,24.16,172913.0,21.3773,21.4304,21.333,21.395,172913.0
2021-01-29 15:00:00,24.16,24.16,23.92,23.98,170038.0,21.395,21.395,21.1824,21.2356,170038.0
2021-01-29 15:30:00,23.96,24.13,23.92,24.13,396405.0,21.2179,21.3684,21.1824,21.3684,396405.0
2021-02-01 09:30:00,23.83,24.08,23.78,23.98,432449.0,21.1027,21.3241,21.0585,21.2356,432449.0
2021-02-01 10:00:00,23.98,24.04,23.87,23.94,192767.0,21.2356,21.2887,21.1382,21.2002,192767.0
2021-02-01 10:30:00,23.93,24.09,23.88,24.03,181563.0,21.1913,21.333,21.147,21.2799,181563.0
2021-02-01 11:00:00,24.03,24.1,23.82,23.84,112753.0,21.2799,21.3418,21.0939,21.1116,112753.0
2021-02-01 11:30:00,23.84,23.91,23.77,23.82,110789.0,21.1116,21.1736,21.0496,21.0939,110789.0
2021-02-01 12:00:00,23.82,23.84,23.77,23.84,84927.0,21.0939,21.1116,21.0496,21.1116,84927.0
2021-02-01 12:30:00,23.82,23.84,23.73,23.73,54694.0,21.0939,21.1116,21.0142,21.0142,54694.0
2021-02-01 13:00:00,23.73,23.78,23.7,23.7,51246.0,21.0142,21.0585,20.9876,20.9876,51246.0
2021-02-01 13:30:00,23.7,23.73,23.67,23.68,54563.0,20.9876,21.0142,20.9611,20.9699,54563.0
2021-02-01 14:00:00,23.68,23.68,23.54,23.54,294234.0,20.9699,20.9699,20.8459,20.8459,294234.0
2021-02-01 14:30:00,23.55,23.57,23.52,23.56,100040.0,20.8548,20.8725,20.8282,20.8636,100040.0
2021-02-01 15:00:00,23.55,23.56,23.51,23.54,21251.0,20.8548,20.8636,20.8194,20.8459,21251.0
2021-02-01 15:30:00,23.52,23.54,23.43,23.53,241816.0,20.8282,20.8459,20.7485,20.8371,241816.0
2021-02-02 09:30:00,23.26,23.48,23.23,23.46,312313.0,20.598,20.7928,20.5714,20.7751,312313.0
2021-02-02 10:00:00,23.43,23.48,23.37,23.44,173604.0,20.7485,20.7928,20.6954,20.7574,173604.0
2021-02-02 10:30:00,23.45,23.49,23.38,23.41,41034.0,20.7662,20.8017,20.7042,20.7308,41034.0
2021-02-02 11:00:00,23.42,23.42,23.25,23.28,70961.0,20.7397,20.7397,20.5891,20.6157,70961.0
2021-02-02 11:30:00,23.27,23.29,23.17,23.21,98546.0,20.6068,20.6245,20.5183,20.5537,98546.0
2021-02-02 12:00:00,23.21,23.24,23.17,23.22,92621.0,20.5537,20.5803,20.5183,20.5626,92621.0
2021-02-02 12:30:00,23.21,23.24,23.18,23.2,48258.0,20.5537,20.5803,20.5271,20.5448,48258.0
2021-02-02 13:00:00,23.19,23.26,23.16,23.22,44721.0,20.536,20.598,20.5094,20.5626,44721.0
2021-02-02 13:30:00,23.21,23.24,23.2,23.21,32940.0,20.5537,20.5803,20.5448,20.5537,32940.0
2021-02-02 14:00:00,23.22,23.25,23.2,23.23,47921.0,20.5626,20.5891,20.5448,20.5714,47921.0
2021-02-02 14:30:00,23.22,23.23,23.17,23.18,30215.0,20.5626,20.5714,20.5183,20.5271,30215.0
2021-02-02 15:00:00,23.18,23.21,23.17,23.2,158765.0,20.5271,20.5537,20.5183,20.5448,158765.0
2021-02-02 15:30:00,23.2,23.22,23.15,23.21,266739.0,20.5448,20.5626,20.5006,20.5537,266739.0
2021-02-03 09:30:00,23.18,23.27,23.09,23.21,252703.0,20.5271,20.6068,20.4474,20.5537,252703.0
2021-02-03 10:00:00,23.18,23.35,23.17,23.35,102161.0,20.5271,20.6777,20.5183,20.6777,102161.0
2021-02-03 10:30:00,23.36,23.42,23.3,23.36,295393.0,20.6865,20.7397,20.6334,20.6865,295393.0
2021-02-03 11:00:00,23.36,23.41,23.32,23.35,63256.0,20.6865,20.7308,20.6511,20.6777,63256.0
2021-02-03 11:30:00,23.35,23.36,23.27,23.27,57984.0,20.6777,20.6865,20.6068,20.6068,57984.0
2021-02-03 12:00:00,23.28,23.31,23.28,23.3,61022.0,20.6157,20.6423,20.6157,20.6334,61022.0
2021-02-03 12:30:00,23.3,23.31,23.22,23.24,16657.0,20.6334,20.6423,20.5626,20.5803,16657.0
2021-02-03 13:00:00,23.24,23.25,23.21,23.22,45534.0,20.5803,20.5891,20.5537,20.5626,45534.0
2021-02-03 13:30:00,23.22,23.22,23.14,23.15,20935.0,20.5626,20.5626,20.4917,20.5006,20935.0
2021-02-03 14:00:00,23.15,23.15,23.1,23.1,46991.0,20.5006,20.5006,20.4563,20.4563,46991.0
2021-02-03 14:30:00,23.12,23.12,23.09,23.1,53487.0,20.474,20.474,20.4474,20.4563,53487.0
2021-02-03 15:00:00,23.1,23.18,23.1,23.17,61434.0,20.4563,20.5271,20.4563,20.5183,61434.0
2021-02-03 15:30:00,23.17,23.17,23.11,23.13,155069.0,20.5183,20.5183,20.4651,20.4829,155069.0
2021-02-04 09:30:00,23.05,23.05,22.89,22.89,164243.0,20.412,20.412,20.2703,20.2703,164243.0
2021-02-04 10:00:00,22.89,22.92,22.8,22.91,139623.0,20.2703,20.2969,20.1906,20.288,139623.0
2021-02-04 10:30:00,22.9,22.9,22.74,22.79,81140.0,20.2792,20.2792,20.1375,20.1818,81140.0
2021-02-04 11:00:00,22.77,22.77,22.7,22.74,58130.0,20.1641,20.1641,20.1021,20.1375,58130.0
2021-02-04 11:30:00,22.73,22.74,22.67,22.68,49559.0,20.1286,20.1375,20.0755,20.0844,49559.0
2021-02-04 12:00:00,22.69,22.69,22.64,22.66,51303.0,20.0932,20.0932,20.0489,20.0666,51303.0
2021-02-04 12:30:00,22.66,22.73,22.66,22.72,20236.0,20.0666,20.1286,20.0666,20.1198,20236.0
2021-02-04 13:00:00,22.73,22.74,22.7,22.72,14624.0,20.1286,20.1375,20.1021,20.1198,14624.0
2021-02-04 13:30:00,22.68,22.69,22.66,22.66,22457.0,20.0844,20.0932,20.0666,20.0666,22457.0
2021-02-04 14:00:00,22.67,22.68,22.64,22.66,42163.0,20.0755,20.0844,20.0489,20.0666,42163.0
2021-02-04 14:30:00,22.66,22.68,22.65,22.66,31113.0,20.0666,20.0844,20.0578,20.0666,31113.0
2021-02-04 15:00:00,22.67,22.68,22.65,22.66,29906.0,20.0755,20.0844,20.0578,20.0666,29906.0
2021-02-04 15:30:00,22.67,22.7,22.64,22.64,553680.0,20.0755,20.1021,20.0489,20.0489,553680.0
2021-02-05 09:30:00,22.41,22.5,22.4,22.5,297344.0,19.8453,19.925,19.8364,19.925,297344.0
2021-02-05 10:00:00,22.51,22.64,22.49,22.53,197824.0,19.9338,20.0489,19.9161,19.9515,197824.0
2021-02-05 10:30:00,22.52,22.52,22.4,22.42,76974.0,19.9427,19.9427,19.8364,19.8541,76974.0
2021-02-05 11:00:00,22.43,22.45,22.4,22.4,47677.0,19.863,19.8807,19.8364,19.8364,47677.0
2021-02-05 11:30:00,22.39,22.44,22.37,22.44,39315.0,19.8275,19.8718,19.8098,19.8718,39315.0
2021-02-05 12:00:00,22.46,22.48,22.39,22.39,16909.0,19.8895,19.9072,19.8275,19.8275,16909.0
2021-02-05 12:30:00,22.4,22.44,22.39,22.44,13779.0,19.8364,19.8718,19.8275,19.8718,13779.0
2021-02-05 13:00:00,22.43,22.47,22.43,22.45,98333.0,19.863,19.8984,19.863,19.8807,98333.0
2021-02-05 13:30:00,22.45,22.49,22.43,22.48,28731.0,19.8807,19.9161,19.863,19.9072,28731.0
2021-02-05 14:00:00,22.49,22.5,22.44,22.44,51570.0,19.9161,19.925,19.8718,19.8718,51570.0
2021-02-05 14:30:00,22.43,22.43,22.38,22.39,35940.0,19.863,19.863,19.8187,19.8275,35940.0
2021-02-05 15:00:00,22.39,22.43,22.37,22.41,106134.0,19.8275,19.863,19.8098,19.8453,106134.0
2021-02-05 15:30:00,22.39,22.4,22.32,22.34,322027.0,19.8275,19.8364,19.7656,19.7833,322027.0
2021-02-08 09:30:00,22.11,22.16,21.96,21.97,272196.0,19.5796,19.6239,19.4468,19.4556,272196.0
2021-02-08 10:00:00,21.98,22.01,21.92,21.93,299255.0,19.4645,19.491,19.4113,19.4202,299255.0
2021-02-08 10:30:00,21.92,22.0,21.92,21.94,273797.0,19.4113,19.4822,19.4113,19.429,273797.0
2021-02-08 11:00:00,21.93,21.94,21.86,21.91,179910.0,19.4202,19.429,19.3582,19.4025,179910.0
2021-02-08 11:30:00,21.91,22.0,21.9,21.95,63662.0,19.4025,19.4822,19.3936,19.4379,63662.0
2021-02-08 12:00:00,21.94,21.95,21.89,21.89,106317.0,19.429,19.4379,19.3848,19.3848,106317.0
2021-02-08 12:30:00,21.89,21.92,21.89,21.91,14885.0,19.3848,19.4113,19.3848,19.4025,14885.0
2021-02-08 13:00:00,21.91,21.94,21.9,21.92,30181.0,19.4025,19.429,19.3936,19.4113,30181.0
2021-02-08 13:30:00,21.92,21.94,21.91,21.92,46424.0,19.4113,19.429,19.4025,19.4113,46424.0
2021-02-08 14:00:00,21.91,21.91,21.88,21.89,57577.0,19.4025,19.4025,19.3759,19.3848,57577.0
2021-02-08 14:30:00,21.88,21.89,21.86,21.87,103811.0,19.3759,19.3848,19.3582,19.3671,103811.0
2021-02-08 15:00:00,21.87,21.9,21.85,21.87,91478.0,19.3671,19.3936,19.3493,19.3671,91478.0
2021-02-08 15:30:00,21.86,21.86,21.77,21.77,364981.0,19.3582,19.3582,19.2785,19.2785,364981.0
2021-02-09 09:30:00,21.78,21.86,21.75,21.78,402956.0,19.2874,19.3582,19.2608,19.2874,402956.0
2021-02-09 10:00:00,21.79,21.86,21.79,21.79,95089.0,19.2962,19.3582,19.2962,19.2962,95089.0
2021-02-09 10:30:00,21.8,21.82,21.77,21.78,45850.0,19.3051,19.3228,19.2785,19.2874,45850.0
2021-02-09 11:00:00,21.78,21.84,21.77,21.8,50123.0,19.2874,19.3405,19.2785,19.3051,50123.0
2021-02-09 11:30:00,21.79,21.8,21.69,21.71,117158.0,19.2962,19.3051,19.2077,19.2254,117158.0
2021-02-09 12:00:00,21.7,21.7,21.6,21.64,62371.0,19.2165,19.2165,19.128,19.1634,62371.0
2021-02-09 12:30:00,21.65,21.66,21.56,21.59,90720.0,19.1722,19.1811,19.0925,19.1191,90720.0
2021-02-09 13:00:00,21.59,21.67,21.59,21.66,541181.0,19.1191,19.1899,19.1191,19.1811,541181.0
2021-02-09 13:30:00,21.65,21.68,21.64,21.66,36668.0,19.1722,19.1988,19.1634,19.1811,36668.0
2021-02-09 14:00:00,21.64,21.64,21.6,21.61,55147.0,19.1634,19.1634,19.128,19.1368,55147.0
2021-02-09 14:30:00,21.61,21.67,21.61,21.64,46752.0,19.1368,19.1899,19.1368,19.1634,46752.0
2021-02-09 15:00:00,21.64,21.7,21.63,21.69,81066.0,19.1634,19.2165,19.1545,19.2077,81066.0
2021-02-09 15:30:00,21.69,21.72,21.64,21.66,362307.0,19.2077,19.2342,19.1634,19.1811,362307.0
2021-02-10 09:30:00,21.51,21.58,21.48,21.53,296158.0,19.0483,19.1102,19.0217,19.066,296158.0
2021-02-10 10:00:00,21.52,21.89,21.5,21.8,361382.0,19.0571,19.3848,19.0394,19.3051,361382.0
2021-02-10 10:30:00,21.8,21.99,21.77,21.78,370409.0,19.3051,19.4733,19.2785,19.2874,370409.0
2021-02-10 11:00:00,21.78,21.83,21.67,21.77,168842.0,19.2874,19.3316,19.1899,19.2785,168842.0
2021-02-10 11:30:00,21.76,21.82,21.69,21.72,131286.0,19.2696,19.3228,19.2077,19.2342,131286.0
2021-02-10 12:00:00,21.74,21.89,21.73,21.8,156349.0,19.2519,19.3848,19.2431,19.3051,156349.0
2021-02-10 12:30:00,21.82,21.82,21.71,21.72,83980.0,19.3228,19.3228,19.2254,19.2342,83980.0
2021-02-10 13:00:00,21.73,21.74,21.65,21.68,32870.0,19.2431,19.2519,19.1722,19.1988,32870.0
2021-02-10 13:30:00,21.67,21.75,21.66,21.73,55541.0,19.1899,19.2608,19.1811,19.2431,55541.0
2021-02-10 14:00:00,21.71,21.76,21.69,21.7,67436.0,19.2254,19.2696,19.2077,19.2165,67436.0
2021-02-10 14:30:00,21.69,21.7,21.64,21.66,61879.0,19.2077,19.2165,19.1634,19.1811,61879.0
2021-02-10 15:00:00,21.65,21.77,21.64,21.76,66822.0,19.1722,19.2785,19.1634,19.2696,66822.0
2021-02-10 15:30:00,21.75,21.87,21.74,21.81,295980.0,19.2608,19.3671,19.2519,19.3139,295980.0
2021-02-11 09:30:00,21.7,21.75,21.6,21.72,248570.0,19.2165,19.2608,19.128,19.2342,248570.0
2021-02-11 10:00:00,21.76,21.76,21.66,21.66,62276.0,19.2696,19.2696,19.1811,19.1811,62276.0
2021-02-11 10:30:00,21.66,21.69,21.63,21.69,71226.0,19.1811,19.2077,19.1545,19.2077,71226.0
2021-02-11 11:00:00,21.69,21.74,21.66,21.69,101903.0,19.2077,19.2519,19.1811,19.2077,101903.0
2021-02-11 11:30:00,21.68,21.78,21.66,21.76,42595.0,19.1988,19.2874,19.1811,19.2696,42595.0
2021-02-11 12:00:00,21.77,22.13,21.77,22.1,300865.0,19.2785,19.5973,19.2785,19.5707,300865.0
2021-02-11 12:30:00,22.1,22.11,21.94,21.98,211832.0,19.5707,19.5796,19.429,19.4645,211832.0
2021-02-11 13:00:00,21.97,22.01,21.88,21.89,117727.0,19.4556,19.491,19.3759,19.3848,117727.0
2021-02-11 13:30:00,21.91,21.93,21.88,21.9,79223.0,19.4025,19.4202,19.3759,19.3936,79223.0
2021-02-11 14:00:00,21.91,21.99,21.91,21.94,103668.0,19.4025,19.4733,19.4025,19.429,103668.0
2021-02-11 14:30:00,21.95,21.97,21.85,21.86,31273.0,19.4379,19.4556,19.3493,19.3582,31273.0
2021-02-11 15:00:00,21.87,21.87,21.84,21.86,41692.0,19.3671,19.3671,19.3405,19.3582,41692.0
2021-02-11 15:30:00,21.85,21.86,21.8,21.83,153650.0,19.3493,19.3582,19.3051,19.3316,153650.0
2021-02-12 09:30:00,21.88,22.02,21.85,21.87,154471.0,19.3759,19.4999,19.3493,19.3671,154471.0
2021-02-12 10:00:00,21.87,21.87,21.79,21.82,37774.0,19.3671,19.3671,19.2962,19.3228,37774.0
2021-02-12 10:30:00,21.87,21.91,21.78,21.79,64219.0,19.3671,19.4025,19.2874,19.2962,64219.0
2021-02-12 11:00:00,21.78,21.82,21.76,21.77,41750.0,19.2874,19.3228,19.2696,19.2785,41750.0
2021-02-12 11:30:00,21.78,21.78,21.73,21.77,28209.0,19.2874,19.2874,19.2431,19.2785,28209.0
2021-02-12 12:00:00,21.75,21.8,21.72,21.75,111771.0,19.2608,19.3051,19.2342,19.2608,111771.0
2021-02-12 12:30:00,21.76,21.8,21.76,21.79,44785.0,19.2696,19.3051,19.2696,19.2962,44785.0
2021-02-12 13:00:00,21.78,21.85,21.78,21.83,90494.0,19.2874,19.3493,19.2874,19.3316,90494.0
2021-02-12 13:30:00,21.82,21.82,21.8,21.8,35840.0,19.3228,19.3228,19.3051,19.3051,35840.0
2021-02-12 14:00:00,21.81,21.86,21.81,21.83,16301.0,19.3139,19.3582,19.3139,19.3316,16301.0
2021-02-12 14:30:00,21.82,21.85,21.81,21.82,16796.0,19.3228,19.3493,19.3139,19.3228,16796.0
2021-02-12 15:00:00,21.82,21.85,21.81,21.84,29192.0,19.3228,19.3493,19.3139,19.3405,29192.0
2021-02-12 15:30:00,21.84,21.84,21.75,21.77,145597.0,19.3405,19.3405,19.2608,19.2785,145597.0
2021-02-16 09:30:00,21.58,21.73,21.55,21.72,236994.0,19.1102,19.2431,19.0837,19.2342,236994.0
2021-02-16 10:00:00,21.73,21.75,21.64,21.65,103771.0,19.2431,19.2608,19.1634,19.1722,103771.0
2021-02-16 10:30:00,21.64,21.82,21.61,21.74,170048.0,19.1634,19.3228,19.1368,19.2519,170048.0
2021-02-16 11:00:00,21.74,21.83,21.73,21.83,80562.0,19.2519,19.3316,19.2431,19.3316,80562.0
2021-02-16 11:30:00,21.84,21.91,21.77,21.9,58209.0,19.3405,19.4025,19.2785,19.3936,58209.0
2021-02-16 12:00:00,21.91,21.99,21.85,21.85,112808.0,19.4025,19.4733,19.3493,19.3493,112808.0
2021-02-16 12:30:00,21.85,21.93,21.85,21.91,98368.0,19.3493,19.4202,19.3493,19.4025,98368.0
2021-02-16 13:00:00,21.89,21.9,21.85,21.86,54252.0,19.3848,19.3936,19.3493,19.3582,54252.0
2021-02-16 13:30:00,21.86,21.93,21.86,21.91,63529.0,19.3582,19.4202,19.3582,19.4025,63529.0
2021-02-16 14:00:00,21.92,21.92,21.88,21.88,19842.0,19.4113,19.4113,19.3759,19.3759,19842.0
2021-02-16 14:30:00,21.86,21.9,21.85,21.87,46630.0,19.3582,19.3936,19.3493,19.3671,46630.0
2021-02-16 15:00:00,21.86,21.89,21.83,21.86,36750.0,19.3582,19.3848,19.3316,19.3582,36750.0
2021-02-16 15:30:00,21.85,21.92,21.84,21.91,87877.0,19.3493,19.4113,19.3405,19.4025,87877.0
2021-02-17 09:30:00,22.1,22.2,22.02,22.11,354031.0,19.5707,19.6593,19.4999,19.5796,354031.0
2021-02-17 10:00:00,22.1,22.16,22.0,22.14,149704.0,19.5707,19.6239,19.4822,19.6062,149704.0
2021-02-17 10:30:00,22.14,22.19,22.11,22.16,164209.0,19.6062,19.6504,19.5796,19.6239,164209.0
2021-02-17 11:00:00,22.18,22.37,22.17,22.27,277720.0,19.6416,19.8098,19.6327,19.7213,277720.0
2021-02-17 11:30:00,22.25,22.36,22.22,22.23,225376.0,19.7036,19.801,19.677,19.6859,225376.0
2021-02-17 12:00:00,22.23,22.24,22.18,22.2,33154.0,19.6859,19.6947,19.6416,19.6593,33154.0
2021-02-17 12:30:00,22.19,22.22,22.13,22.14,59448.0,19.6504,19.677,19.5973,19.6062,59448.0
2021-02-17 13:00:00,22.14,22.15,22.08,22.13,62495.0,19.6062,19.615,19.553,19.5973,62495.0
2021-02-17 13:30:00,22.13,22.16,22.08,22.09,71084.0,19.5973,19.6239,19.553,19.5619,71084.0
2021-02-17 14:00:00,22.08,22.14,22.05,22.14,51722.0,19.553,19.6062,19.5265,19.6062,51722.0
2021-02-17 14:30:00,22.14,22.14,22.08,22.1,18580.0,19.6062,19.6062,19.553,19.5707,18580.0
2021-02-17 15:00:00,22.09,22.09,22.04,22.08,65410.0,19.5619,19.5619,19.5176,19.553,65410.0
2021-02-17 15:30:00,22.08,22.09,22.04,22.07,106011.0,19.553,19.5619,19.5176,19.5442,106011.0
2021-02-18 09:30:00,22.25,22.32,22.22,22.26,214770.0,19.7036,19.7656,19.677,19.7124,214770.0
2021-02-18 10:00:00,22.27,22.53,22.27,22.46,416531.0,19.7213,19.9515,19.7213,19.8895,416531.0
2021-02-18 10:30:00,22.48,22.53,22.4,22.43,124987.0,19.9072,19.9515,19.8364,19.863,124987.0
2021-02-18 11:00:00,22.44,22.46,22.37,22.41,167050.0,19.8718,19.8895,19.8098,19.8453,167050.0
2021-02-18 11:30:00,22.43,22.47,22.4,22.45,36620.0,19.863,19.8984,19.8364,19.8807,36620.0
2021-02-18 12:00:00,22.45,22.5,22.41,22.43,68669.0,19.8807,19.925,19.8453,19.863,68669.0
2021-02-18 12:30:00,22.43,22.48,22.4,22.48,15307.0,19.863,19.9072,19.8364,19.9072,15307.0
2021-02-18 13:00:00,22.48,22.51,22.36,22.38,104164.0,19.9072,19.9338,19.801,19.8187,104164.0
2021-02-18 13:30:00,22.37,22.39,22.35,22.39,60054.0,19.8098,19.8275,19.7921,19.8275,60054.0
2021-02-18 14:00:00,22.39,22.39,22.3,22.34,55224.0,19.8275,19.8275,19.7478,19.7833,55224.0
2021-02-18 14:30:00,22.34,22.38,22.33,22.34,53270.0,19.7833,19.8187,19.7744,19.7833,53270.0
2021-02-18 15:00:00,22.34,22.35,22.3,22.32,44831.0,19.7833,19.7921,19.7478,19.7656,44831.0
2021-02-18 15:30:00,22.33,22.44,22.32,22.43,145651.0,19.7744,19.8718,19.7656,19.863,145651.0
2021-02-19 09:30:00,22.23,22.24,22.08,22.09,186697.0,19.6859,19.6947,19.553,19.5619,186697.0
2021-02-19 10:00:00,22.09,22.12,21.94,21.98,115055.0,19.5619,19.5884,19.429,19.4645,115055.0
2021-02-19 10:30:00,21.99,22.01,21.94,21.96,141144.0,19.4733,19.491,19.429,19.4468,141144.0
2021-02-19 11:00:00,21.94,21.94,21.9,21.91,183189.0,19.429,19.429,19.3936,19.4025,183189.0
2021-02-19 11:30:00,21.9,21.9,21.83,21.88,64249.0,19.3936,19.3936,19.3316,19.3759,64249.0
2021-02-19 12:00:00,21.89,21.93,21.84,21.93,88187.0,19.3848,19.4202,19.3405,19.4202,88187.0
2021-02-19 12:30:00,21.94,22.04,21.91,21.99,72859.0,19.429,19.5176,19.4025,19.4733,72859.0
2021-02-19 13:00:00,21.99,22.03,21.94,21.96,45297.0,19.4733,19.5087,19.429,19.4468,45297.0
2021-02-19 13:30:00,21.95,21.97,21.89,21.9,50040.0,19.4379,19.4556,19.3848,19.3936,50040.0
2021-02-19 14:00:00,21.88,21.99,21.87,21.99,127943.0,19.3759,19.4733,19.3671,19.4733,127943.0
2021-02-19 14:30:00,21.99,21.99,21.93,21.97,61833.0,19.4733,19.4733,19.4202,19.4556,61833.0
2021-02-19 15:00:00,21.97,22.03,21.95,22.01,49662.0,19.4556,19.5087,19.4379,19.491,49662.0
2021-02-19 15:30:00,22.0,22.01,21.94,21.95,158788.0,19.4822,19.491,19.429,19.4379,158788.0
2021-02-22 09:30:00,22.1,22.15,21.93,21.94,259758.0,19.5707,19.615,19.4202,19.429,259758.0
2021-02-22 10:00:00,21.95,22.0,21.88,21.96,151534.0,19.4379,19.4822,19.3759,19.4468,151534.0
2021-02-22 10:30:00,21.97,22.06,21.92,22.03,91914.0,19.4556,19.5353,19.4113,19.5087,91914.0
2021-02-22 11:00:00,22.03,22.09,21.95,21.98,118274.0,19.5087,19.5619,19.4379,19.4645,118274.0
2021-02-22 11:30:00,21.99,22.0,21.87,21.87,55742.0,19.4733,19.4822,19.3671,19.3671,55742.0
2021-02-22 12:00:00,21.87,21.91,21.86,21.89,77471.0,19.3671,19.4025,19.3582,19.3848,77471.0
2021-02-22 12:30:00,21.88,21.9,21.83,21.84,117659.0,19.3759,19.3936,19.3316,19.3405,117659.0
2021-02-22 13:00:00,21.84,21.89,21.84,21.88,19041.0,19.3405,19.3848,19.3405,19.3759,19041.0
2021-02-22 13:30:00,21.87,21.87,21.84,21.86,85559.0,19.3671,19.3671,19.3405,19.3582,85559.0
2021-02-22 14:00:00,21.85,21.91,21.84,21.88,64300.0,19.3493,19.4025,19.3405,19.3759,64300.0
2021-02-22 14:30:00,21.89,21.94,21.86,21.92,89311.0,19.3848,19.429,19.3582,19.4113,89311.0
2021-02-22 15:00:00,21.92,22.06,21.91,22.06,180144.0,19.4113,19.5353,19.4025,19.5353,180144.0
2021-02-22 15:30:00,22.07,22.11,22.04,22.09,225327.0,19.5442,19.5796,19.5176,19.5619,225327.0
2021-02-23 09:30:00,22.35,22.89,22.34,22.64,1466664.0,19.7921,20.2703,19.7833,20.0489,1466664.0
2021-02-23 10:00:00,22.64,22.67,22.47,22.48,593596.0,20.0489,20.0755,19.8984,19.9072,593596.0
2021-02-23 10:30:00,22.47,22.57,22.35,22.4,316952.0,19.8984,19.9869,19.7921,19.8364,316952.0
2021-02-23 11:00:00,22.41,22.56,22.33,22.54,134099.0,19.8453,19.9781,19.7744,19.9604,134099.0
2021-02-23 11:30:00,22.55,22.62,22.44,22.59,184610.0,19.9692,20.0312,19.8718,20.0047,184610.0
2021-02-23 12:00:00,22.6,22.65,22.54,22.54,207755.0,20.0135,20.0578,19.9604,19.9604,207755.0
2021-02-23 12:30:00,22.54,22.66,22.52,22.66,115411.0,19.9604,20.0666,19.9427,20.0666,115411.0
2021-02-23 13:00:00,22.66,22.68,22.48,22.49,148673.0,20.0666,20.0844,19.9072,19.9161,148673.0
2021-02-23 13:30:00,22.48,22.59,22.46,22.49,74843.0,19.9072,20.0047,19.8895,19.9161,74843.0
2021-02-23 14:00:00,22.48,22.49,22.37,22.38,33847.0,19.9072,19.9161,19.8098,19.8187,33847.0
2021-02-23 14:30:00,22.39,22.47,22.35,22.35,175300.0,19.8275,19.8984,19.7921,19.7921,175300.0
2021-02-23 15:00:00,22.36,22.36,22.16,22.18,167078.0,19.801,19.801,19.6239,19.6416,167078.0
2021-02-23 15:30:00,22.17,22.3,22.17,22.29,248004.0,19.6327,19.7478,19.6327,19.739,248004.0
2021-02-24 09:30:00,22.19,22.27,22.07,22.1,431050.0,19.6504,19.7213,19.5442,19.5707,431050.0
2021-02-24 10:00:00,22.11,22.28,22.06,22.12,275182.0,19.5796,19.7301,19.5353,19.5884,275182.0
2021-02-24 10:30:00,22.13,22.15,21.99,21.99,195115.0,19.5973,19.615,19.4733,19.4733,195115.0
2021-02-24 11:00:00,21.99,22.0,21.82,21.87,188032.0,19.4733,19.4822,19.3228,19.3671,188032.0
2021-02-24 11:30:00,21.86,21.89,21.8,21.8,119542.0,19.3582,19.3848,19.3051,19.3051,119542.0
2021-02-24 12:00:00,21.8,21.82,21.76,21.76,190811.0,19.3051,19.3228,19.2696,19.2696,190811.0
2021-02-24 12:30:00,21.77,21.84,21.76,21.84,121186.0,19.2785,19.3405,19.2696,19.3405,121186.0
2021-02-24 13:00:00,21.84,21.87,21.76,21.76,158481.0,19.3405,19.3671,19.2696,19.2696,158481.0
2021-02-24 13:30:00,21.76,21.8,21.71,21.78,124892.0,19.2696,19.3051,19.2254,19.2874,124892.0
2021-02-24 14:00:00,21.77,21.85,21.76,21.82,131699.0,19.2785,19.3493,19.2696,19.3228,131699.0
2021-02-24 14:30:00,21.81,21.86,21.78,21.84,165499.0,19.3139,19.3582,19.2874,19.3405,165499.0
2021-02-24 15:00:00,21.84,21.85,21.78,21.79,142787.0,19.3405,19.3493,19.2874,19.2962,142787.0
2021-02-24 15:30:00,21.79,21.79,21.72,21.74,364760.0,19.2962,19.2962,19.2342,19.2519,364760.0
2021-02-25 09:30:00,21.78,21.79,21.7,21.74,388111.0,19.2874,19.2962,19.2165,19.2519,388111.0
2021-02-25 10:00:00,21.76,21.9,21.76,21.89,186071.0,19.2696,19.3936,19.2696,19.3848,186071.0
2021-02-25 10:30:00,21.89,22.08,21.89,22.0,276118.0,19.3848,19.553,19.3848,19.4822,276118.0
2021-02-25 11:00:00,22.02,22.03,21.95,22.02,106213.0,19.4999,19.5087,19.4379,19.4999,106213.0
2021-02-25 11:30:00,22.0,22.19,22.0,22.19,169569.0,19.4822,19.6504,19.4822,19.6504,169569.0
2021-02-25 12:00:00,22.18,22.31,22.16,22.3,140796.0,19.6416,19.7567,19.6239,19.7478,140796.0
2021-02-25 12:30:00,22.31,22.51,22.3,22.49,574121.0,19.7567,19.9338,19.7478,19.9161,574121.0
2021-02-25 13:00:00,22.52,22.54,22.19,22.2,454275.0,19.9427,19.9604,19.6504,19.6593,454275.0
2021-02-25 13:30:00,22.21,22.32,22.18,22.28,238478.0,19.6681,19.7656,19.6416,19.7301,238478.0
2021-02-25 14:00:00,22.27,22.3,22.1,22.1,162471.0,19.7213,19.7478,19.5707,19.5707,162471.0
2021-02-25 14:30:00,22.1,22.28,22.1,22.27,243767.0,19.5707,19.7301,19.5707,19.7213,243767.0
2021-02-25 15:00:00,22.28,22.48,22.23,22.46,245187.0,19.7301,19.9072,19.6859,19.8895,245187.0
2021-02-25 15:30:00,22.47,22.61,22.43,22.56,628861.0,19.8984,20.0224,19.863,19.9781,628861.0
2021-02-26 09:30:00,22.46,22.56,22.25,22.53,417868.0,19.8895,19.9781,19.7036,19.9515,417868.0
2021-02-26 10:00:00,22.54,22.93,22.54,22.93,1344047.0,19.9604,20.3057,19.9604,20.3057,1344047.0
2021-02-26 10:30:00,22.92,22.94,22.57,22.64,623989.0,20.2969,20.3146,19.9869,20.0489,623989.0
2021-02-26 11:00:00,22.62,22.67,22.49,22.54,248382.0,20.0312,20.0755,19.9161,19.9604,248382.0
2021-02-26 11:30:00,22.5,22.53,22.37,22.44,415399.0,19.925,19.9515,19.8098,19.8718,415399.0
2021-02-26 12:00:00,22.41,22.43,22.25,22.32,321453.0,19.8453,19.863,19.7036,19.7656,321453.0
2021-02-26 12:30:00,22.31,22.31,22.19,22.31,190691.0,19.7567,19.7567,19.6504,19.7567,190691.0
2021-02-26 13:00:00,22.3,22.38,22.2,22.23,136299.0,19.7478,19.8187,19.6593,19.6859,136299.0
2021-02-26 13:30:00,22.23,22.47,22.22,22.38,152767.0,19.6859,19.8984,19.677,19.8187,152767.0
2021-02-26 14:00:00,22.41,22.58,22.36,22.52,238980.0,19.8453,19.9958,19.801,19.9427,238980.0
2021-02-26 14:30:00,22.54,22.54,22.41,22.42,127574.0,19.9604,19.9604,19.8453,19.8541,127574.0
2021-02-26 15:00:00,22.42,22.46,22.34,22.45,70223.0,19.8541,19.8895,19.7833,19.8807,70223.0
2021-02-26 15:30:00,22.46,22.58,22.31,22.57,397950.0,19.8895,19.9958,19.7567,19.9869,397950.0
2021-03-01 09:30:00,22.04,22.09,21.95,22.06,773296.0,19.5176,19.5619,19.4379,19.5353,773296.0
2021-03-01 10:00:00,22.05,22.09,21.92,22.03,128737.0,19.5265,19.5619,19.4113,19.5087,128737.0
2021-03-01 10:30:00,22.0,22.05,21.91,21.91,75741.0,19.4822,19.5265,19.4025,19.4025,75741.0
2021-03-01 11:00:00,21.91,21.94,21.85,21.91,142979.0,19.4025,19.429,19.3493,19.4025,142979.0
2021-03-01 11:30:00,21.9,21.91,21.84,21.85,84383.0,19.3936,19.4025,19.3405,19.3493,84383.0
2021-03-01 12:00:00,21.85,21.89,21.83,21.87,31234.0,19.3493,19.3848,19.3316,19.3671,31234.0
2021-03-01 12:30:00,21.88,21.9,21.8,21.88,41493.0,19.3759,19.3936,19.3051,19.3759,41493.0
2021-03-01 13:00:00,21.87,21.94,21.84,21.84,58248.0,19.3671,19.429,19.3405,19.3405,58248.0
2021-03-01 13:30:00,21.83,21.83,21.78,21.81,115294.0,19.3316,19.3316,19.2874,19.3139,115294.0
2021-03-01 14:00:00,21.81,21.82,21.77,21.78,113803.0,19.3139,19.3228,19.2785,19.2874,113803.0
2021-03-01 14:30:00,21.77,21.77,21.72,21.74,47540.0,19.2785,19.2785,19.2342,19.2519,47540.0
2021-03-01 15:00:00,21.74,21.78,21.72,21.76,180545.0,19.2519,19.2874,19.2342,19.2696,180545.0
2021-03-01 15:30:00,21.76,21.81,21.76,21.78,632567.0,19.2696,19.3139,19.2696,19.2874,632567.0
2021-03-02 09:30:00,21.79,22.02,21.79,21.92,295126.0,19.2962,19.4999,19.2962,19.4113,295126.0
2021-03-02 10:00:00,21.93,22.04,21.9,22.03,284935.0,19.4202,19.5176,19.3936,19.5087,284935.0
2021-03-02 10:30:00,22.04,22.09,21.94,21.96,148864.0,19.5176,19.5619,19.429,19.4468,148864.0
2021-03-02 11:00:00,21.97,22.07,21.95,22.03,47114.0,19.4556,19.5442,19.4379,19.5087,47114.0
2021-03-02 11:30:00,22.03,22.17,22.03,22.08,173528.0,19.5087,19.6327,19.5087,19.553,173528.0
2021-03-02 12:00:00,22.1,22.14,22.05,22.08,98192.0,19.5707,19.6062,19.5265,19.553,98192.0
2021-03-02 12:30:00,22.09,22.1,21.99,22.06,131080.0,19.5619,19.5707,19.4733,19.5353,131080.0
2021-03-02 13:00:00,22.05,22.05,21.98,22.04,68830.0,19.5265,19.5265,19.4645,19.5176,68830.0
2021-03-02 13:30:00,22.0,22.02,21.99,22.01,82930.0,19.4822,19.4999,19.4733,19.491,82930.0
2021-03-02 14:00:00,22.01,22.15,21.99,22.12,56534.0,19.491,19.615,19.4733,19.5884,56534.0
2021-03-02 14:30:00,22.11,22.12,22.01,22.04,38791.0,19.5796,19.5884,19.491,19.5176,38791.0
2021-03-02 15:00:00,22.03,22.12,22.0,22.11,61338.0,19.5087,19.5884,19.4822,19.5796,61338.0
2021-03-02 15:30:00,22.12,22.22,22.07,22.21,478068.0,19.5884,19.677,19.5442,19.6681,478068.0
2021-03-03 09:30:00,22.13,22.25,21.98,22.2,526270.0,19.5973,19.7036,19.4645,19.6593,526270.0
2021-03-03 10:00:00,22.23,22.38,22.19,22.3,311333.0,19.6859,19.8187,19.6504,19.7478,311333.0
2021-03-03 10:30:00,22.33,22.36,22.07,22.09,331056.0,19.7744,19.801,19.5442,19.5619,331056.0
2021-03-03 11:00:00,22.1,22.11,21.95,21.96,94783.0,19.5707,19.5796,19.4379,19.4468,94783.0
2021-03-03 11:30:00,21.96,22.08,21.96,22.05,73653.0,19.4468,19.553,19.4468,19.5265,73653.0
2021-03-03 12:00:00,22.07,22.12,22.05,22.11,101010.0,19.5442,19.5884,19.5265,19.5796,101010.0
2021-03-03 12:30:00,22.11,22.13,22.03,22.12,171503.0,19.5796,19.5973,19.5087,19.5884,171503.0
2021-03-03 13:00:00,22.12,22.13,22.0,22.01,229541.0,19.5884,19.5973,19.4822,19.491,229541.0
2021-03-03 13:30:00,22.05,22.2,22.04,22.19,157858.0,19.5265,19.6593,19.5176,19.6504,157858.0
2021-03-03 14:00:00,22.18,22.36,22.18,22.36,296331.0,19.6416,19.801,19.6416,19.801,296331.0
2021-03-03 14:30:00,22.36,22.4,22.18,22.19,394485.0,19.801,19.8364,19.6416,19.6504,394485.0
2021-03-03 15:00:00,22.19,22.31,22.15,22.28,245159.0,19.6504,19.7567,19.615,19.7301,245159.0
2021-03-03 15:30:00,22.28,22.44,22.26,22.44,834357.0,19.7301,19.8718,19.7124,19.8718,834357.0
2021-03-04 09:30:00,22.51,22.61,22.3,22.57,635011.0,19.9338,20.0224,19.7478,19.9869,635011.0
2021-03-04 10:00:00,22.57,22.87,22.53,22.66,444936.0,19.9869,20.2526,19.9515,20.0666,444936.0
2021-03-04 10:30:00,22.67,22.72,22.52,22.58,542910.0,20.0755,20.1198,19.9427,19.9958,542910.0
2021-03-04 11:00:00,22.56,22.74,22.49,22.66,254194.0,19.9781,20.1375,19.9161,20.0666,254194.0
2021-03-04 11:30:00,22.63,22.67,22.5,22.56,153865.0,20.0401,20.0755,19.925,19.9781,153865.0
2021-03-04 12:00:00,22.55,22.76,22.48,22.7,227902.0,19.9692,20.1552,19.9072,20.1021,227902.0
2021-03-04 12:30:00,22.73,23.07,22.71,23.0,363571.0,20.1286,20.4297,20.1109,20.3677,363571.0
2021-03-04 13:00:00,23.02,23.2,22.91,23.04,694392.0,20.3854,20.5448,20.288,20.4032,694392.0
2021-03-04 13:30:00,23.04,23.42,23.04,23.42,804431.0,20.4032,20.7397,20.4032,20.7397,804431.0
2021-03-04 14:00:00,23.41,23.45,23.03,23.06,489930.0,20.7308,20.7662,20.3943,20.4209,489930.0
2021-03-04 14:30:00,23.07,23.23,22.95,22.98,283095.0,20.4297,20.5714,20.3235,20.35,283095.0
2021-03-04 15:00:00,22.97,23.21,22.95,23.12,253783.0,20.3412,20.5537,20.3235,20.474,253783.0
2021-03-04 15:30:00,23.12,23.14,23.0,23.06,299960.0,20.474,20.4917,20.3677,20.4209,299960.0
2021-03-05 09:30:00,22.67,23.21,22.66,23.05,816618.0,20.0755,20.5537,20.0666,20.412,816618.0
2021-03-05 10:00:00,23.04,23.31,22.95,23.29,1035222.0,20.4032,20.6423,20.3235,20.6245,1035222.0
2021-03-05 10:30:00,23.3,23.42,23.18,23.35,691608.0,20.6334,20.7397,20.5271,20.6777,691608.0
2021-03-05 11:00:00,23.32,23.71,23.32,23.62,1033439.0,20.6511,20.9965,20.6511,20.9168,1033439.0
2021-03-05 11:30:00,23.61,23.61,23.29,23.29,595412.0,20.9079,20.9079,20.6245,20.6245,595412.0
2021-03-05 12:00:00,23.31,23.38,23.07,23.08,363295.0,20.6423,20.7042,20.4297,20.4386,363295.0
2021-03-05 12:30:00,23.1,23.16,22.96,23.01,325454.0,20.4563,20.5094,20.3323,20.3766,325454.0
2021-03-05 13:00:00,23.02,23.15,22.85,22.85,284974.0,20.3854,20.5006,20.2349,20.2349,284974.0
2021-03-05 13:30:00,22.83,22.92,22.77,22.81,210207.0,20.2172,20.2969,20.1641,20.1995,210207.0
2021-03-05 14:00:00,22.79,22.99,22.79,22.79,178833.0,20.1818,20.3589,20.1818,20.1818,178833.0
2021-03-05 14:30:00,22.78,22.86,22.69,22.72,104430.0,20.1729,20.2438,20.0932,20.1198,104430.0
2021-03-05 15:00:00,22.71,22.79,22.67,22.69,181740.0,20.1109,20.1818,20.0755,20.0932,181740.0
2021-03-05 15:30:00,22.7,22.73,22.53,22.58,452628.0,20.1021,20.1286,19.9515,19.9958,452628.0
2021-03-08 09:30:00,22.39,22.58,22.17,22.39,548998.0,19.8275,19.9958,19.6327,19.8275,548998.0
2021-03-08 10:00:00,22.37,22.48,22.24,22.24,266144.0,19.8098,19.9072,19.6947,19.6947,266144.0
2021-03-08 10:30:00,22.27,22.27,22.12,22.18,336684.0,19.7213,19.7213,19.5884,19.6416,336684.0
2021-03-08 11:00:00,22.16,22.22,22.1,22.16,156154.0,19.6239,19.677,19.5707,19.6239,156154.0
2021-03-08 11:30:00,22.16,22.33,22.16,22.33,162119.0,19.6239,19.7744,19.6239,19.7744,162119.0
2021-03-08 12:00:00,22.33,22.34,22.12,22.12,123276.0,19.7744,19.7833,19.5884,19.5884,123276.0
2021-03-08 12:30:00,22.12,22.22,22.11,22.19,195602.0,19.5884,19.677,19.5796,19.6504,195602.0
2021-03-08 13:00:00,22.19,22.19,22.13,22.14,115597.0,19.6504,19.6504,19.5973,19.6062,115597.0
2021-03-08 13:30:00,22.15,22.45,22.15,22.45,68282.0,19.615,19.8807,19.615,19.8807,68282.0
2021-03-08 14:00:00,22.45,22.45,22.24,22.26,206762.0,19.8807,19.8807,19.6947,19.7124,206762.0
2021-03-08 14:30:00,22.24,22.42,22.23,22.37,125510.0,19.6947,19.8541,19.6859,19.8098,125510.0
2021-03-08 15:00:00,22.37,22.52,22.37,22.46,110113.0,19.8098,19.9427,19.8098,19.8895,110113.0
2021-03-08 15:30:00,22.46,22.47,22.34,22.47,427399.0,19.8895,19.8984,19.7833,19.8984,427399.0
2021-03-09 09:30:00,22.09,22.24,21.99,22.01,735174.0,19.5619,19.6947,19.4733,19.491,735174.0
2021-03-09 10:00:00,22.02,22.09,21.98,21.99,230839.0,19.4999,19.5619,19.4645,19.4733,230839.0
2021-03-09 10:30:00,22.0,22.04,21.93,21.94,128387.0,19.4822,19.5176,19.4202,19.429,128387.0
2021-03-09 11:00:00,21.93,21.95,21.86,21.92,163305.0,19.4202,19.4379,19.3582,19.4113,163305.0
2021-03-09 11:30:00,21.92,21.95,21.9,21.95,47042.0,19.4113,19.4379,19.3936,19.4379,47042.0
2021-03-09 12:00:00,21.94,21.95,21.87,21.87,54356.0,19.429,19.4379,19.3671,19.3671,54356.0
2021-03-09 12:30:00,21.87,21.94,21.83,21.93,214310.0,19.3671,19.429,19.3316,19.4202,214310.0
2021-03-09 13:00:00,21.92,21.95,21.88,21.91,362512.0,19.4113,19.4379,19.3759,19.4025,362512.0
2021-03-09 13:30:00,21.91,21.92,21.84,21.84,151814.0,19.4025,19.4113,19.3405,19.3405,151814.0
2021-03-09 14:00:00,21.84,21.97,21.83,21.96,78918.0,19.3405,19.4556,19.3316,19.4468,78918.0
2021-03-09 14:30:00,21.96,21.96,21.88,21.9,54852.0,19.4468,19.4468,19.3759,19.3936,54852.0
2021-03-09 15:00:00,21.9,21.91,21.83,21.86,56716.0,19.3936,19.4025,19.3316,19.3582,56716.0
2021-03-09 15:30:00,21.85,22.02,21.85,22.02,737061.0,19.3493,19.4999,19.3493,19.4999,737061.0
2021-03-10 09:30:00,21.78,21.79,21.5,21.55,678682.0,19.2874,19.2962,19.0394,19.0837,678682.0
2021-03-10 10:00:00,21.54,21.68,21.44,21.68,349168.0,19.0748,19.1988,18.9863,19.1988,349168.0
2021-03-10 10:30:00,21.67,21.7,21.54,21.62,259516.0,19.1899,19.2165,19.0748,19.1457,259516.0
2021-03-10 11:00:00,21.59,21.62,21.5,21.55,179674.0,19.1191,19.1457,19.0394,19.0837,179674.0
2021-03-10 11:30:00,21.56,21.65,21.51,21.55,79068.0,19.0925,19.1722,19.0483,19.0837,79068.0
2021-03-10 12:00:00,21.54,21.65,21.52,21.65,98887.0,19.0748,19.1722,19.0571,19.1722,98887.0
2021-03-10 12:30:00,21.64,21.74,21.61,21.62,131098.0,19.1634,19.2519,19.1368,19.1457,131098.0
2021-03-10 13:00:00,21.67,21.72,21.58,21.59,92053.0,19.1899,19.2342,19.1102,19.1191,92053.0
2021-03-10 13:30:00,21.58,21.7,21.56,21.62,92051.0,19.1102,19.2165,19.0925,19.1457,92051.0
2021-03-10 14:00:00,21.64,21.65,21.57,21.61,153753.0,19.1634,19.1722,19.1014,19.1368,153753.0
2021-03-10 14:30:00,21.6,21.6,21.52,21.55,77951.0,19.128,19.128,19.0571,19.0837,77951.0
2021-03-10 15:00:00,21.57,21.62,21.55,21.61,135838.0,19.1014,19.1457,19.0837,19.1368,135838.0
2021-03-10 15:30:00,21.62,21.64,21.56,21.61,199415.0,19.1457,19.1634,19.0925,19.1368,199415.0
2021-03-11 09:30:00,21.38,21.47,21.29,21.29,775512.0,18.9331,19.0128,18.8534,18.8534,775512.0
2021-03-11 10:00:00,21.29,21.38,21.24,21.26,533207.0,18.8534,18.9331,18.8092,18.8269,533207.0
2021-03-11 10:30:00,21.26,21.26,21.18,21.19,241971.0,18.8269,18.8269,18.756,18.7649,241971.0
2021-03-11 11:00:00,21.2,21.21,21.16,21.18,83914.0,18.7737,18.7826,18.7383,18.756,83914.0
2021-03-11 11:30:00,21.19,21.24,21.17,21.23,79769.0,18.7649,18.8092,18.7472,18.8003,79769.0
2021-03-11 12:00:00,21.23,21.24,21.2,21.22,42962.0,18.8003,18.8092,18.7737,18.7914,42962.0
2021-03-11 12:30:00,21.23,21.27,21.19,21.24,85676.0,18.8003,18.8357,18.7649,18.8092,85676.0
2021-03-11 13:00:00,21.24,21.27,21.21,21.26,18683.0,18.8092,18.8357,18.7826,18.8269,18683.0
2021-03-11 13:30:00,21.26,21.29,21.23,21.28,34263.0,18.8269,18.8534,18.8003,18.8446,34263.0
2021-03-11 14:00:00,21.27,21.28,21.16,21.16,374773.0,18.8357,18.8446,18.7383,18.7383,374773.0
2021-03-11 14:30:00,21.16,21.24,21.16,21.23,72260.0,18.7383,18.8092,18.7383,18.8003,72260.0
2021-03-11 15:00:00,21.23,21.23,21.17,21.17,52330.0,18.8003,18.8003,18.7472,18.7472,52330.0
2021-03-11 15:30:00,21.17,21.19,21.12,21.14,305630.0,18.7472,18.7649,18.7029,18.7206,305630.0
2021-03-12 09:30:00,21.16,21.19,21.07,21.09,310570.0,18.7383,18.7649,18.6586,18.6763,310570.0
2021-03-12 10:00:00,21.11,21.2,21.05,21.19,167358.0,18.694,18.7737,18.6409,18.7649,167358.0
2021-03-12 10:30:00,21.18,21.19,21.06,21.12,72034.0,18.756,18.7649,18.6498,18.7029,72034.0
2021-03-12 11:00:00,21.13,21.15,21.02,21.05,103916.0,18.7117,18.7295,18.6143,18.6409,103916.0
2021-03-12 11:30:00,21.04,21.11,21.03,21.1,111700.0,18.632,18.694,18.6232,18.6852,111700.0
2021-03-12 12:00:00,21.1,21.13,21.08,21.1,30160.0,18.6852,18.7117,18.6675,18.6852,30160.0
2021-03-12 12:30:00,21.1,21.1,21.05,21.1,60981.0,18.6852,18.6852,18.6409,18.6852,60981.0
2021-03-12 13:00:00,21.09,21.11,21.05,21.07,50782.0,18.6763,18.694,18.6409,18.6586,50782.0
2021-03-12 13:30:00,21.07,21.13,21.06,21.12,19711.0,18.6586,18.7117,18.6498,18.7029,19711.0
2021-03-12 14:00:00,21.12,21.14,21.08,21.09,70651.0,18.7029,18.7206,18.6675,18.6763,70651.0
2021-03-12 14:30:00,21.09,21.09,21.04,21.05,55955.0,18.6763,18.6763,18.632,18.6409,55955.0
2021-03-12 15:00:00,21.04,21.07,21.03,21.05,63824.0,18.632,18.6586,18.6232,18.6409,63824.0
2021-03-12 15:30:00,21.04,21.04,20.96,21.0,359249.0,18.632,18.632,18.5612,18.5966,359249.0
2021-03-15 09:30:00,21.02,21.09,21.0,21.06,290991.0,18.6143,18.6763,18.5966,18.6498,290991.0
2021-03-15 10:00:00,21.07,21.15,20.97,20.99,145485.0,18.6586,18.7295,18.5701,18.5878,145485.0
2021-03-15 10:30:00,20.98,21.03,20.94,21.0,91008.0,18.5789,18.6232,18.5435,18.5966,91008.0
2021-03-15 11:00:00,21.0,21.09,20.97,21.07,49571.0,18.5966,18.6763,18.5701,18.6586,49571.0
2021-03-15 11:30:00,21.09,21.14,21.04,21.05,202129.0,18.6763,18.7206,18.632,18.6409,202129.0
2021-03-15 12:00:00,21.05,21.05,20.97,21.01,44461.0,18.6409,18.6409,18.5701,18.6055,44461.0
2021-03-15 12:30:00,21.01,21.02,20.97,20.97,151070.0,18.6055,18.6143,18.5701,18.5701,151070.0
2021-03-15 13:00:00,20.97,21.0,20.96,20.98,123670.0,18.5701,18.5966,18.5612,18.5789,123670.0
2021-03-15 13:30:00,20.98,20.99,20.96,20.97,142715.0,18.5789,18.5878,18.5612,18.5701,142715.0
2021-03-15 14:00:00,20.96,20.98,20.95,20.96,104463.0,18.5612,18.5789,18.5523,18.5612,104463.0
2021-03-15 14:30:00,20.95,20.97,20.94,20.97,93369.0,18.5523,18.5701,18.5435,18.5701,93369.0
2021-03-15 15:00:00,20.97,21.04,20.97,21.04,35867.0,18.5701,18.632,18.5701,18.632,35867.0
2021-03-15 15:30:00,21.04,21.04,20.93,20.93,126648.0,18.632,18.632,18.5346,18.5346,126648.0
2021-03-16 09:30:00,20.97,21.17,20.97,21.11,306837.0,18.5701,18.7472,18.5701,18.694,306837.0
2021-03-16 10:00:00,21.1,21.18,21.08,21.18,252336.0,18.6852,18.756,18.6675,18.756,252336.0
2021-03-16 10:30:00,21.15,21.18,21.1,21.18,298975.0,18.7295,18.756,18.6852,18.756,298975.0
2021-03-16 11:00:00,21.18,21.2,21.11,21.13,91614.0,18.756,18.7737,18.694,18.7117,91614.0
2021-03-16 11:30:00,21.13,21.16,21.1,21.1,38249.0,18.7117,18.7383,18.6852,18.6852,38249.0
2021-03-16 12:00:00,21.12,21.26,21.1,21.23,120110.0,18.7029,18.8269,18.6852,18.8003,120110.0
2021-03-16 12:30:00,21.23,21.24,21.15,21.17,103923.0,18.8003,18.8092,18.7295,18.7472,103923.0
2021-03-16 13:00:00,21.17,21.18,21.12,21.16,210532.0,18.7472,18.756,18.7029,18.7383,210532.0
2021-03-16 13:30:00,21.19,21.23,21.18,21.22,74394.0,18.7649,18.8003,18.756,18.7914,74394.0
2021-03-16 14:00:00,21.21,21.34,21.19,21.33,188527.0,18.7826,18.8977,18.7649,18.8889,188527.0
2021-03-16 14:30:00,21.32,21.41,21.29,21.31,312702.0,18.88,18.9597,18.8534,18.8711,312702.0
2021-03-16 15:00:00,21.32,21.36,21.24,21.29,151422.0,18.88,18.9154,18.8092,18.8534,151422.0
2021-03-16 15:30:00,21.28,21.3,21.23,21.27,364403.0,18.8446,18.8623,18.8003,18.8357,364403.0
2021-03-17 09:30:00,21.42,21.49,21.38,21.44,627472.0,18.9686,19.0305,18.9331,18.9863,627472.0
2021-03-17 10:00:00,21.46,21.51,21.43,21.43,184464.0,19.004,19.0483,18.9774,18.9774,184464.0
2021-03-17 10:30:00,21.45,21.57,21.45,21.52,145704.0,18.9951,19.1014,18.9951,19.0571,145704.0
2021-03-17 11:00:00,21.53,21.55,21.42,21.42,440124.0,19.066,19.0837,18.9686,18.9686,440124.0
2021-03-17 11:30:00,21.42,21.44,21.39,21.44,146462.0,18.9686,18.9863,18.942,18.9863,146462.0
2021-03-17 12:00:00,21.44,21.44,21.38,21.42,375079.0,18.9863,18.9863,18.9331,18.9686,375079.0
2021-03-17 12:30:00,21.42,21.45,21.4,21.43,174557.0,18.9686,18.9951,18.9508,18.9774,174557.0
2021-03-17 13:00:00,21.43,21.45,21.39,21.4,177698.0,18.9774,18.9951,18.942,18.9508,177698.0
2021-03-17 13:30:00,21.41,21.44,21.39,21.44,143080.0,18.9597,18.9863,18.942,18.9863,143080.0
2021-03-17 14:00:00,21.42,21.42,21.17,21.33,548555.0,18.9686,18.9686,18.7472,18.8889,548555.0
2021-03-17 14:30:00,21.33,21.34,21.1,21.14,512444.0,18.8889,18.8977,18.6852,18.7206,512444.0
2021-03-17 15:00:00,21.13,21.2,21.07,21.17,118265.0,18.7117,18.7737,18.6586,18.7472,118265.0
2021-03-17 15:30:00,21.17,21.2,21.11,21.11,180029.0,18.7472,18.7737,18.694,18.694,180029.0
2021-03-18 09:30:00,21.26,21.37,21.23,21.28,433345.0,18.8269,18.9243,18.8003,18.8446,433345.0
2021-03-18 10:00:00,21.27,21.35,21.2,21.21,138465.0,18.8357,18.9066,18.7737,18.7826,138465.0
2021-03-18 10:30:00,21.22,21.24,21.17,21.22,53641.0,18.7914,18.8092,18.7472,18.7914,53641.0
2021-03-18 11:00:00,21.19,21.19,21.1,21.11,104764.0,18.7649,18.7649,18.6852,18.694,104764.0
2021-03-18 11:30:00,21.1,21.13,21.08,21.11,20738.0,18.6852,18.7117,18.6675,18.694,20738.0
2021-03-18 12:00:00,21.1,21.1,21.06,21.1,48534.0,18.6852,18.6852,18.6498,18.6852,48534.0
2021-03-18 12:30:00,21.1,21.29,21.09,21.27,114214.0,18.6852,18.8534,18.6763,18.8357,114214.0
2021-03-18 13:00:00,21.26,21.27,21.17,21.18,88807.0,18.8269,18.8357,18.7472,18.756,88807.0
2021-03-18 13:30:00,21.18,21.21,21.18,21.21,14553.0,18.756,18.7826,18.756,18.7826,14553.0
2021-03-18 14:00:00,21.22,21.43,21.22,21.43,121830.0,18.7914,18.9774,18.7914,18.9774,121830.0
2021-03-18 14:30:00,21.42,21.53,21.41,21.46,354426.0,18.9686,19.066,18.9597,19.004,354426.0
2021-03-18 15:00:00,21.46,21.65,21.46,21.56,396111.0,19.004,19.1722,19.004,19.0925,396111.0
2021-03-18 15:30:00,21.57,21.8,21.56,21.75,575518.0,19.1014,19.3051,19.0925,19.2608,575518.0
2021-03-19 09:30:00,21.81,21.96,21.72,21.8,539650.0,19.3139,19.4468,19.2342,19.3051,539650.0
2021-03-19 10:00:00,21.81,21.97,21.74,21.75,251216.0,19.3139,19.4556,19.2519,19.2608,251216.0
2021-03-19 10:30:00,21.75,21.85,21.66,21.69,81789.0,19.2608,19.3493,19.1811,19.2077,81789.0
2021-03-19 11:00:00,21.67,21.73,21.64,21.66,88556.0,19.1899,19.2431,19.1634,19.1811,88556.0
2021-03-19 11:30:00,21.66,21.67,21.48,21.48,229254.0,19.1811,19.1899,19.0217,19.0217,229254.0
2021-03-19 12:00:00,21.48,21.53,21.46,21.51,65811.0,19.0217,19.066,19.004,19.0483,65811.0
2021-03-19 12:30:00,21.49,21.49,21.43,21.45,223029.0,19.0305,19.0305,18.9774,18.9951,223029.0
2021-03-19 13:00:00,21.47,21.53,21.47,21.51,100443.0,19.0128,19.066,19.0128,19.0483,100443.0
2021-03-19 13:30:00,21.5,21.56,21.47,21.51,79376.0,19.0394,19.0925,19.0128,19.0483,79376.0
2021-03-19 14:00:00,21.51,21.63,21.49,21.59,57213.0,19.0483,19.1545,19.0305,19.1191,57213.0
2021-03-19 14:30:00,21.59,21.62,21.55,21.55,55649.0,19.1191,19.1457,19.0837,19.0837,55649.0
2021-03-19 15:00:00,21.56,21.62,21.56,21.57,55481.0,19.0925,19.1457,19.0925,19.1014,55481.0
2021-03-19 15:30:00,21.56,21.59,21.49,21.59,368392.0,19.0925,19.1191,19.0305,19.1191,368392.0
2021-03-22 09:30:00,21.51,21.74,21.47,21.74,324279.0,19.0483,19.2519,19.0128,19.2519,324279.0
2021-03-22 10:00:00,21.73,21.84,21.7,21.77,175583.0,19.2431,19.3405,19.2165,19.2785,175583.0
2021-03-22 10:30:00,21.79,21.83,21.73,21.8,57971.0,19.2962,19.3316,19.2431,19.3051,57971.0
2021-03-22 11:00:00,21.79,21.85,21.76,21.81,89722.0,19.2962,19.3493,19.2696,19.3139,89722.0
2021-03-22 11:30:00,21.8,21.8,21.73,21.75,69478.0,19.3051,19.3051,19.2431,19.2608,69478.0
2021-03-22 12:00:00,21.73,21.81,21.73,21.78,44582.0,19.2431,19.3139,19.2431,19.2874,44582.0
2021-03-22 12:30:00,21.79,21.8,21.75,21.77,72912.0,19.2962,19.3051,19.2608,19.2785,72912.0
2021-03-22 13:00:00,21.75,21.79,21.71,21.74,50040.0,19.2608,19.2962,19.2254,19.2519,50040.0
2021-03-22 13:30:00,21.73,21.74,21.65,21.65,40723.0,19.2431,19.2519,19.1722,19.1722,40723.0
2021-03-22 14:00:00,21.65,21.69,21.64,21.66,102130.0,19.1722,19.2077,19.1634,19.1811,102130.0
2021-03-22 14:30:00,21.61,21.65,21.61,21.65,33539.0,19.1368,19.1722,19.1368,19.1722,33539.0
2021-03-22 15:00:00,21.64,21.69,21.6,21.69,81916.0,19.1634,19.2077,19.128,19.2077,81916.0
2021-03-22 15:30:00,21.69,21.77,21.66,21.75,241291.0,19.2077,19.2785,19.1811,19.2608,241291.0
2021-03-23 09:30:00,21.94,22.04,21.89,22.0,362874.0,19.429,19.5176,19.3848,19.4822,362874.0
2021-03-23 10:00:00,21.98,22.06,21.95,22.06,544288.0,19.4645,19.5353,19.4379,19.5353,544288.0
2021-03-23 10:30:00,22.06,22.2,22.06,22.13,137121.0,19.5353,19.6593,19.5353,19.5973,137121.0
2021-03-23 11:00:00,22.12,22.18,22.07,22.08,139346.0,19.5884,19.6416,19.5442,19.553,139346.0
2021-03-23 11:30:00,22.07,22.21,22.06,22.18,72932.0,19.5442,19.6681,19.5353,19.6416,72932.0
2021-03-23 12:00:00,22.17,22.21,22.13,22.17,89858.0,19.6327,19.6681,19.5973,19.6327,89858.0
2021-03-23 12:30:00,22.16,22.16,22.11,22.11,24140.0,19.6239,19.6239,19.5796,19.5796,24140.0
2021-03-23 13:00:00,22.11,22.18,22.1,22.17,40890.0,19.5796,19.6416,19.5707,19.6327,40890.0
2021-03-23 13:30:00,22.18,22.3,22.17,22.27,94652.0,19.6416,19.7478,19.6327,19.7213,94652.0
2021-03-23 14:00:00,22.28,22.3,22.22,22.29,102648.0,19.7301,19.7478,19.677,19.739,102648.0
2021-03-23 14:30:00,22.3,22.47,22.3,22.47,244605.0,19.7478,19.8984,19.7478,19.8984,244605.0
2021-03-23 15:00:00,22.47,22.59,22.38,22.55,258924.0,19.8984,20.0047,19.8187,19.9692,258924.0
2021-03-23 15:30:00,22.55,22.64,22.5,22.53,668133.0,19.9692,20.0489,19.925,19.9515,668133.0
2021-03-24 09:30:00,22.25,22.38,22.16,22.37,384404.0,19.7036,19.8187,19.6239,19.8098,384404.0
2021-03-24 10:00:00,22.36,22.42,22.24,22.34,277554.0,19.801,19.8541,19.6947,19.7833,277554.0
2021-03-24 10:30:00,22.32,22.35,22.1,22.15,130882.0,19.7656,19.7921,19.5707,19.615,130882.0
2021-03-24 11:00:00,22.14,22.32,22.13,22.32,169879.0,19.6062,19.7656,19.5973,19.7656,169879.0
2021-03-24 11:30:00,22.31,22.41,22.3,22.36,53142.0,19.7567,19.8453,19.7478,19.801,53142.0
2021-03-24 12:00:00,22.38,22.38,22.28,22.31,92266.0,19.8187,19.8187,19.7301,19.7567,92266.0
2021-03-24 12:30:00,22.34,22.46,22.31,22.42,96407.0,19.7833,19.8895,19.7567,19.8541,96407.0
2021-03-24 13:00:00,22.43,22.59,22.43,22.5,183599.0,19.863,20.0047,19.863,19.925,183599.0
2021-03-24 13:30:00,22.51,22.57,22.45,22.46,179518.0,19.9338,19.9869,19.8807,19.8895,179518.0
2021-03-24 14:00:00,22.47,22.63,22.47,22.63,147734.0,19.8984,20.0401,19.8984,20.0401,147734.0
2021-03-24 14:30:00,22.64,22.78,22.64,22.78,375344.0,20.0489,20.1729,20.0489,20.1729,375344.0
2021-03-24 15:00:00,22.78,22.86,22.72,22.84,154039.0,20.1729,20.2438,20.1198,20.226,154039.0
2021-03-24 15:30:00,22.85,23.05,22.84,23.05,432566.0,20.2349,20.412,20.226,20.412,432566.0
2021-03-25 09:30:00,23.32,23.38,23.1,23.26,665305.0,20.6511,20.7042,20.4563,20.598,665305.0
2021-03-25 10:00:00,23.26,23.31,23.08,23.2,306360.0,20.598,20.6423,20.4386,20.5448,306360.0
2021-03-25 10:30:00,23.22,23.46,23.19,23.34,367471.0,20.5626,20.7751,20.536,20.6688,367471.0
2021-03-25 11:00:00,23.38,23.41,23.13,23.14,462067.0,20.7042,20.7308,20.4829,20.4917,462067.0
2021-03-25 11:30:00,23.1,23.15,22.88,22.88,500515.0,20.4563,20.5006,20.2615,20.2615,500515.0
2021-03-25 12:00:00,22.88,22.91,22.7,22.74,536480.0,20.2615,20.288,20.1021,20.1375,536480.0
2021-03-25 12:30:00,22.74,22.78,22.63,22.73,698752.0,20.1375,20.1729,20.0401,20.1286,698752.0
2021-03-25 13:00:00,22.72,22.82,22.66,22.81,280836.0,20.1198,20.2083,20.0666,20.1995,280836.0
2021-03-25 13:30:00,22.8,22.86,22.74,22.86,166944.0,20.1906,20.2438,20.1375,20.2438,166944.0
2021-03-25 14:00:00,22.86,22.92,22.76,22.92,235107.0,20.2438,20.2969,20.1552,20.2969,235107.0
2021-03-25 14:30:00,22.92,22.92,22.65,22.67,129735.0,20.2969,20.2969,20.0578,20.0755,129735.0
2021-03-25 15:00:00,22.66,22.68,22.53,22.55,201885.0,20.0666,20.0844,19.9515,19.9692,201885.0
2021-03-25 15:30:00,22.54,22.55,22.42,22.53,600136.0,19.9604,19.9692,19.8541,19.9515,600136.0
2021-03-26 09:30:00,22.27,22.41,22.24,22.28,338247.0,19.7213,19.8453,19.6947,19.7301,338247.0
2021-03-26 10:00:00,22.27,22.28,22.14,22.15,232904.0,19.7213,19.7301,19.6062,19.615,232904.0
2021-03-26 10:30:00,22.14,22.27,22.09,22.26,124404.0,19.6062,19.7213,19.5619,19.7124,124404.0
2021-03-26 11:00:00,22.26,22.39,22.26,22.38,110386.0,19.7124,19.8275,19.7124,19.8187,110386.0
2021-03-26 11:30:00,22.39,22.39,22.26,22.29,91481.0,19.8275,19.8275,19.7124,19.739,91481.0
2021-03-26 12:00:00,22.25,22.3,22.18,22.18,88617.0,19.7036,19.7478,19.6416,19.6416,88617.0
2021-03-26 12:30:00,22.18,22.31,22.14,22.3,58559.0,19.6416,19.7567,19.6062,19.7478,58559.0
2021-03-26 13:00:00,22.3,22.32,22.25,22.29,93361.0,19.7478,19.7656,19.7036,19.739,93361.0
2021-03-26 13:30:00,22.29,22.49,22.27,22.44,86577.0,19.739,19.9161,19.7213,19.8718,86577.0
2021-03-26 14:00:00,22.45,22.59,22.42,22.46,196208.0,19.8807,20.0047,19.8541,19.8895,196208.0
2021-03-26 14:30:00,22.47,22.59,22.38,22.38,292472.0,19.8984,20.0047,19.8187,19.8187,292472.0
2021-03-26 15:00:00,22.39,22.46,22.33,22.33,362845.0,19.8275,19.8895,19.7744,19.7744,362845.0
2021-03-26 15:30:00,22.33,22.33,22.1,22.11,315775.0,19.7744,19.7744,19.5707,19.5796,315775.0
2021-03-29 09:30:00,22.27,22.27,22.08,22.19,723154.0,19.7213,19.7213,19.553,19.6504,723154.0
2021-03-29 10:00:00,22.21,22.41,22.16,22.39,210077.0,19.6681,19.8453,19.6239,19.8275,210077.0
2021-03-29 10:30:00,22.44,22.62,22.41,22.6,245996.0,19.8718,20.0312,19.8453,20.0135,245996.0
2021-03-29 11:00:00,22.62,22.72,22.62,22.67,203429.0,20.0312,20.1198,20.0312,20.0755,203429.0
2021-03-29 11:30:00,22.66,22.68,22.53,22.57,93860.0,20.0666,20.0844,19.9515,19.9869,93860.0
2021-03-29 12:00:00,22.57,22.76,22.55,22.65,100783.0,19.9869,20.1552,19.9692,20.0578,100783.0
2021-03-29 12:30:00,22.64,22.65,22.49,22.51,220045.0,20.0489,20.0578,19.9161,19.9338,220045.0
2021-03-29 13:00:00,22.51,22.59,22.45,22.58,163538.0,19.9338,20.0047,19.8807,19.9958,163538.0
2021-03-29 13:30:00,22.58,22.66,22.49,22.66,115960.0,19.9958,20.0666,19.9161,20.0666,115960.0
2021-03-29 14:00:00,22.65,22.68,22.59,22.62,160155.0,20.0578,20.0844,20.0047,20.0312,160155.0
2021-03-29 14:30:00,22.63,22.74,22.63,22.7,246721.0,20.0401,20.1375,20.0401,20.1021,246721.0
2021-03-29 15:00:00,22.69,22.69,22.5,22.53,320933.0,20.0932,20.0932,19.925,19.9515,320933.0
2021-03-29 15:30:00,22.54,22.75,22.54,22.73,364552.0,19.9604,20.1463,19.9604,20.1286,364552.0
2021-03-30 09:30:00,22.72,22.86,22.66,22.7,214147.0,20.1198,20.2438,20.0666,20.1021,214147.0
2021-03-30 10:00:00,22.71,22.74,22.58,22.62,142895.0,20.1109,20.1375,19.9958,20.0312,142895.0
2021-03-30 10:30:00,22.61,22.61,22.45,22.46,102930.0,20.0224,20.0224,19.8807,19.8895,102930.0
2021-03-30 11:00:00,22.44,22.45,22.32,22.43,124602.0,19.8718,19.8807,19.7656,19.863,124602.0
2021-03-30 11:30:00,22.42,22.5,22.37,22.48,176831.0,19.8541,19.925,19.8098,19.9072,176831.0
2021-03-30 12:00:00,22.49,22.5,22.39,22.39,34476.0,19.9161,19.925,19.8275,19.8275,34476.0
2021-03-30 12:30:00,22.39,22.4,22.35,22.38,275044.0,19.8275,19.8364,19.7921,19.8187,275044.0
2021-03-30 13:00:00,22.38,22.47,22.37,22.43,48007.0,19.8187,19.8984,19.8098,19.863,48007.0
2021-03-30 13:30:00,22.45,22.5,22.45,22.49,71406.0,19.8807,19.925,19.8807,19.9161,71406.0
2021-03-30 14:00:00,22.51,22.53,22.41,22.42,60043.0,19.9338,19.9515,19.8453,19.8541,60043.0
2021-03-30 14:30:00,22.39,22.41,22.32,22.32,46695.0,19.8275,19.8453,19.7656,19.7656,46695.0
2021-03-30 15:00:00,22.32,22.34,22.3,22.3,42210.0,19.7656,19.7833,19.7478,19.7478,42210.0
2021-03-30 15:30:00,22.3,22.42,22.27,22.34,255001.0,19.7478,19.8541,19.7213,19.7833,255001.0
2021-03-31 09:30:00,22.22,22.22,22.05,22.09,509964.0,19.677,19.677,19.5265,19.5619,509964.0
2021-03-31 10:00:00,22.11,22.15,22.06,22.12,121936.0,19.5796,19.615,19.5353,19.5884,121936.0
2021-03-31 10:30:00,22.13,22.16,22.08,22.12,96254.0,19.5973,19.6239,19.553,19.5884,96254.0
2021-03-31 11:00:00,22.13,22.14,22.06,22.12,58999.0,19.5973,19.6062,19.5353,19.5884,58999.0
2021-03-31 11:30:00,22.13,22.22,22.11,22.16,96478.0,19.5973,19.677,19.5796,19.6239,96478.0
2021-03-31 12:00:00,22.15,22.15,22.1,22.1,33649.0,19.615,19.615,19.5707,19.5707,33649.0
2021-03-31 12:30:00,22.12,22.13,22.09,22.12,47004.0,19.5884,19.5973,19.5619,19.5884,47004.0
2021-03-31 13:00:00,22.1,22.12,22.02,22.02,55073.0,19.5707,19.5884,19.4999,19.4999,55073.0
2021-03-31 13:30:00,22.02,22.04,21.96,21.99,74973.0,19.4999,19.5176,19.4468,19.4733,74973.0
2021-03-31 14:00:00,21.99,22.06,21.97,21.98,43751.0,19.4733,19.5353,19.4556,19.4645,43751.0
2021-03-31 14:30:00,21.98,22.01,21.94,21.97,48073.0,19.4645,19.491,19.429,19.4556,48073.0
2021-03-31 15:00:00,21.98,21.99,21.89,21.93,114066.0,19.4645,19.4733,19.3848,19.4202,114066.0
2021-03-31 15:30:00,21.94,22.06,21.92,22.05,344712.0,19.429,19.5353,19.4113,19.5265,344712.0
2021-04-01 09:30:00,21.89,21.92,21.84,21.88,200271.0,19.3848,19.4113,19.3405,19.3759,200271.0
2021-04-01 10:00:00,21.83,21.87,21.78,21.78,258317.0,19.3316,19.3671,19.2874,19.2874,258317.0
2021-04-01 10:30:00,21.79,21.88,21.77,21.86,129409.0,19.2962,19.3759,19.2785,19.3582,129409.0
2021-04-01 11:00:00,21.86,21.93,21.84,21.9,165847.0,19.3582,19.4202,19.3405,19.3936,165847.0
2021-04-01 11:30:00,21.88,21.89,21.85,21.88,37335.0,19.3759,19.3848,19.3493,19.3759,37335.0
2021-04-01 12:00:00,21.88,21.88,21.82,21.82,66226.0,19.3759,19.3759,19.3228,19.3228,66226.0
2021-04-01 12:30:00,21.82,21.85,21.82,21.85,19537.0,19.3228,19.3493,19.3228,19.3493,19537.0
2021-04-01 13:00:00,21.85,21.86,21.81,21.85,69364.0,19.3493,19.3582,19.3139,19.3493,69364.0
2021-04-01 13:30:00,21.85,21.85,21.78,21.82,71918.0,19.3493,19.3493,19.2874,19.3228,71918.0
2021-04-01 14:00:00,21.82,21.82,21.77,21.79,107834.0,19.3228,19.3228,19.2785,19.2962,107834.0
2021-04-01 14:30:00,21.79,21.82,21.78,21.81,58736.0,19.2962,19.3228,19.2874,19.3139,58736.0
2021-04-01 15:00:00,21.82,21.86,21.81,21.85,77381.0,19.3228,19.3582,19.3139,19.3493,77381.0
2021-04-01 15:30:00,21.85,21.86,21.75,21.76,175941.0,19.3493,19.3582,19.2608,19.2696,175941.0
2021-04-05 09:30:00,21.49,21.69,21.49,21.67,233374.0,19.0305,19.2077,19.0305,19.1899,233374.0
2021-04-05 10:00:00,21.68,21.74,21.58,21.6,166660.0,19.1988,19.2519,19.1102,19.128,166660.0
2021-04-05 10:30:00,21.59,21.68,21.58,21.68,107835.0,19.1191,19.1988,19.1102,19.1988,107835.0
2021-04-05 11:00:00,21.7,21.74,21.64,21.67,175280.0,19.2165,19.2519,19.1634,19.1899,175280.0
2021-04-05 11:30:00,21.68,21.76,21.65,21.73,48663.0,19.1988,19.2696,19.1722,19.2431,48663.0
2021-04-05 12:00:00,21.74,21.75,21.71,21.73,35752.0,19.2519,19.2608,19.2254,19.2431,35752.0
2021-04-05 12:30:00,21.73,21.75,21.71,21.73,50608.0,19.2431,19.2608,19.2254,19.2431,50608.0
2021-04-05 13:00:00,21.75,21.77,21.67,21.68,27875.0,19.2608,19.2785,19.1899,19.1988,27875.0
2021-04-05 13:30:00,21.69,21.69,21.66,21.68,39608.0,19.2077,19.2077,19.1811,19.1988,39608.0
2021-04-05 14:00:00,21.68,21.69,21.66,21.69,26712.0,19.1988,19.2077,19.1811,19.2077,26712.0
2021-04-05 14:30:00,21.68,21.72,21.67,21.69,54782.0,19.1988,19.2342,19.1899,19.2077,54782.0
2021-04-05 15:00:00,21.7,21.73,21.67,21.7,51929.0,19.2165,19.2431,19.1899,19.2165,51929.0
2021-04-05 15:30:00,21.71,21.72,21.63,21.65,131426.0,19.2254,19.2342,19.1545,19.1722,131426.0
2021-04-06 09:30:00,21.64,21.64,21.52,21.52,181636.0,19.1634,19.1634,19.0571,19.0571,181636.0
2021-04-06 10:00:00,21.52,21.57,21.49,21.51,197125.0,19.0571,19.1014,19.0305,19.0483,197125.0
2021-04-06 10:30:00,21.51,21.55,21.47,21.54,109992.0,19.0483,19.0837,19.0128,19.0748,109992.0
2021-04-06 11:00:00,21.55,21.61,21.55,21.57,77785.0,19.0837,19.1368,19.0837,19.1014,77785.0
2021-04-06 11:30:00,21.57,21.58,21.54,21.57,18936.0,19.1014,19.1102,19.0748,19.1014,18936.0
2021-04-06 12:00:00,21.56,21.59,21.56,21.57,292958.0,19.0925,19.1191,19.0925,19.1014,292958.0
2021-04-06 12:30:00,21.57,21.6,21.55,21.55,46136.0,19.1014,19.128,19.0837,19.0837,46136.0
2021-04-06 13:00:00,21.54,21.63,21.54,21.63,33516.0,19.0748,19.1545,19.0748,19.1545,33516.0
2021-04-06 13:30:00,21.63,21.64,21.57,21.57,70600.0,19.1545,19.1634,19.1014,19.1014,70600.0
2021-04-06 14:00:00,21.57,21.59,21.55,21.59,41275.0,19.1014,19.1191,19.0837,19.1191,41275.0
2021-04-06 14:30:00,21.59,21.65,21.59,21.64,42500.0,19.1191,19.1722,19.1191,19.1634,42500.0
2021-04-06 15:00:00,21.64,21.74,21.64,21.7,45531.0,19.1634,19.2519,19.1634,19.2165,45531.0
2021-04-06 15:30:00,21.69,21.73,21.65,21.7,180368.0,19.2077,19.2431,19.1722,19.2165,180368.0
2021-04-07 09:30:00,21.7,21.89,21.7,21.84,227940.0,19.2165,19.3848,19.2165,19.3405,227940.0
2021-04-07 10:00:00,21.84,21.88,21.8,21.81,20869.0,19.3405,19.3759,19.3051,19.3139,20869.0
2021-04-07 10:30:00,21.8,21.89,21.78,21.88,51473.0,19.3051,19.3848,19.2874,19.3759,51473.0
2021-04-07 11:00:00,21.89,21.95,21.85,21.94,84488.0,19.3848,19.4379,19.3493,19.429,84488.0
2021-04-07 11:30:00,21.95,22.02,21.95,22.01,124555.0,19.4379,19.4999,19.4379,19.491,124555.0
2021-04-07 12:00:00,22.0,22.05,21.97,21.99,65620.0,19.4822,19.5265,19.4556,19.4733,65620.0
2021-04-07 12:30:00,22.0,22.0,21.91,21.92,22605.0,19.4822,19.4822,19.4025,19.4113,22605.0
2021-04-07 13:00:00,21.91,21.97,21.91,21.96,11983.0,19.4025,19.4556,19.4025,19.4468,11983.0
2021-04-07 13:30:00,21.97,21.97,21.93,21.97,17063.0,19.4556,19.4556,19.4202,19.4556,17063.0
2021-04-07 14:00:00,21.95,21.97,21.89,21.96,48079.0,19.4379,19.4556,19.3848,19.4468,48079.0
2021-04-07 14:30:00,21.96,22.01,21.96,21.99,62605.0,19.4468,19.491,19.4468,19.4733,62605.0
2021-04-07 15:00:00,21.98,22.09,21.95,22.07,72013.0,19.4645,19.5619,19.4379,19.5442,72013.0
2021-04-07 15:30:00,22.07,22.12,22.04,22.05,245158.0,19.5442,19.5884,19.5176,19.5265,245158.0
2021-04-08 09:30:00,21.92,22.1,21.91,22.05,156410.0,19.4113,19.5707,19.4025,19.5265,156410.0
2021-04-08 10:00:00,22.04,22.18,22.04,22.15,92775.0,19.5176,19.6416,19.5176,19.615,92775.0
2021-04-08 10:30:00,22.15,22.15,22.0,22.04,61996.0,19.615,19.615,19.4822,19.5176,61996.0
2021-04-08 11:00:00,22.02,22.02,21.98,22.02,187289.0,19.4999,19.4999,19.4645,19.4999,187289.0
2021-04-08 11:30:00,22.02,22.02,21.89,21.92,79204.0,19.4999,19.4999,19.3848,19.4113,79204.0
2021-04-08 12:00:00,21.94,21.95,21.88,21.89,37181.0,19.429,19.4379,19.3759,19.3848,37181.0
2021-04-08 12:30:00,21.88,21.92,21.85,21.92,33865.0,19.3759,19.4113,19.3493,19.4113,33865.0
2021-04-08 13:00:00,21.91,21.92,21.88,21.91,15527.0,19.4025,19.4113,19.3759,19.4025,15527.0
2021-04-08 13:30:00,21.91,21.98,21.91,21.97,61174.0,19.4025,19.4645,19.4025,19.4556,61174.0
2021-04-08 14:00:00,21.95,21.95,21.92,21.93,18444.0,19.4379,19.4379,19.4113,19.4202,18444.0
2021-04-08 14:30:00,21.93,21.94,21.91,21.91,22659.0,19.4202,19.429,19.4025,19.4025,22659.0
2021-04-08 15:00:00,21.9,21.92,21.88,21.88,51624.0,19.3936,19.4113,19.3759,19.3759,51624.0
2021-04-08 15:30:00,21.87,21.9,21.84,21.86,136178.0,19.3671,19.3936,19.3405,19.3582,136178.0
2021-04-09 09:30:00,21.87,21.99,21.87,21.91,119979.0,19.3671,19.4733,19.3671,19.4025,119979.0
2021-04-09 10:00:00,21.93,21.98,21.9,21.92,68371.0,19.4202,19.4645,19.3936,19.4113,68371.0
2021-04-09 10:30:00,21.93,21.96,21.83,21.88,84206.0,19.4202,19.4468,19.3316,19.3759,84206.0
2021-04-09 11:00:00,21.88,21.9,21.84,21.89,32838.0,19.3759,19.3936,19.3405,19.3848,32838.0
2021-04-09 11:30:00,21.91,21.93,21.88,21.89,15560.0,19.4025,19.4202,19.3759,19.3848,15560.0
2021-04-09 12:00:00,21.89,21.94,21.89,21.91,43403.0,19.3848,19.429,19.3848,19.4025,43403.0
2021-04-09 12:30:00,21.9,21.92,21.87,21.9,137768.0,19.3936,19.4113,19.3671,19.3936,137768.0
2021-04-09 13:00:00,21.91,21.95,21.9,21.94,28600.0,19.4025,19.4379,19.3936,19.429,28600.0
2021-04-09 13:30:00,21.94,21.96,21.93,21.93,37650.0,19.429,19.4468,19.4202,19.4202,37650.0
2021-04-09 14:00:00,21.93,21.94,21.91,21.94,22589.0,19.4202,19.429,19.4025,19.429,22589.0
2021-04-09 14:30:00,21.94,21.94,21.91,21.93,24112.0,19.429,19.429,19.4025,19.4202,24112.0
2021-04-09 15:00:00,21.94,21.97,21.89,21.9,60140.0,19.429,19.4556,19.3848,19.3936,60140.0
2021-04-09 15:30:00,21.89,21.89,21.82,21.87,132315.0,19.3848,19.3848,19.3228,19.3671,132315.0
2021-04-12 09:30:00,21.85,22.08,21.83,22.06,223022.0,19.3493,19.553,19.3316,19.5353,223022.0
2021-04-12 10:00:00,22.05,22.06,21.98,22.0,93472.0,19.5265,19.5353,19.4645,19.4822,93472.0
2021-04-12 10:30:00,22.01,22.06,22.01,22.03,45392.0,19.491,19.5353,19.491,19.5087,45392.0
2021-04-12 11:00:00,22.03,22.06,21.96,21.97,46040.0,19.5087,19.5353,19.4468,19.4556,46040.0
2021-04-12 11:30:00,21.95,21.97,21.94,21.95,47475.0,19.4379,19.4556,19.429,19.4379,47475.0
2021-04-12 12:00:00,21.95,21.95,21.9,21.9,18348.0,19.4379,19.4379,19.3936,19.3936,18348.0
2021-04-12 12:30:00,21.89,21.89,21.86,21.88,107022.0,19.3848,19.3848,19.3582,19.3759,107022.0
2021-04-12 13:00:00,21.89,21.92,21.86,21.92,77671.0,19.3848,19.4113,19.3582,19.4113,77671.0
2021-04-12 13:30:00,21.92,21.96,21.92,21.95,64883.0,19.4113,19.4468,19.4113,19.4379,64883.0
2021-04-12 14:00:00,21.95,21.98,21.94,21.96,25275.0,19.4379,19.4645,19.429,19.4468,25275.0
2021-04-12 14:30:00,21.96,21.97,21.95,21.96,11331.0,19.4468,19.4556,19.4379,19.4468,11331.0
2021-04-12 15:00:00,21.97,21.99,21.92,21.93,55545.0,19.4556,19.4733,19.4113,19.4202,55545.0
2021-04-12 15:30:00,21.93,21.95,21.91,21.95,171356.0,19.4202,19.4379,19.4025,19.4379,171356.0
2021-04-13 09:30:00,21.97,22.1,21.86,22.09,147118.0,19.4556,19.5707,19.3582,19.5619,147118.0
2021-04-13 10:00:00,22.08,22.18,22.0,22.0,152476.0,19.553,19.6416,19.4822,19.4822,152476.0
2021-04-13 10:30:00,22.0,22.06,21.97,22.02,34758.0,19.4822,19.5353,19.4556,19.4999,34758.0
2021-04-13 11:00:00,22.01,22.12,22.01,22.11,13216.0,19.491,19.5884,19.491,19.5796,13216.0
2021-04-13 11:30:00,22.08,22.14,22.07,22.1,9113.0,19.553,19.6062,19.5442,19.5707,9113.0
2021-04-13 12:00:00,22.1,22.14,22.07,22.14,50218.0,19.5707,19.6062,19.5442,19.6062,50218.0
2021-04-13 12:30:00,22.15,22.23,22.13,22.19,69583.0,19.615,19.6859,19.5973,19.6504,69583.0
2021-04-13 13:00:00,22.19,22.2,22.13,22.14,14530.0,19.6504,19.6593,19.5973,19.6062,14530.0
2021-04-13 13:30:00,22.13,22.13,22.1,22.1,22940.0,19.5973,19.5973,19.5707,19.5707,22940.0
2021-04-13 14:00:00,22.1,22.1,22.03,22.04,86160.0,19.5707,19.5707,19.5087,19.5176,86160.0
2021-04-13 14:30:00,22.02,22.04,22.02,22.03,11389.0,19.4999,19.5176,19.4999,19.5087,11389.0
2021-04-13 15:00:00,22.02,22.02,21.93,21.98,79897.0,19.4999,19.4999,19.4202,19.4645,79897.0
2021-04-13 15:30:00,21.99,22.02,21.94,21.99,119383.0,19.4733,19.4999,19.429,19.4733,119383.0
2021-04-14 09:30:00,21.91,21.92,21.6,21.6,327138.0,19.4025,19.4113,19.128,19.128,327138.0
2021-04-14 10:00:00,21.61,21.66,21.56,21.64,80397.0,19.1368,19.1811,19.0925,19.1634,80397.0
2021-04-14 10:30:00,21.63,21.63,21.51,21.54,225267.0,19.1545,19.1545,19.0483,19.0748,225267.0
2021-04-14 11:00:00,21.54,21.61,21.53,21.59,103956.0,19.0748,19.1368,19.066,19.1191,103956.0
2021-04-14 11:30:00,21.59,21.62,21.55,21.58,49636.0,19.1191,19.1457,19.0837,19.1102,49636.0
2021-04-14 12:00:00,21.58,21.63,21.56,21.61,65805.0,19.1102,19.1545,19.0925,19.1368,65805.0
2021-04-14 12:30:00,21.61,21.62,21.58,21.61,28957.0,19.1368,19.1457,19.1102,19.1368,28957.0
2021-04-14 13:00:00,21.62,21.64,21.57,21.61,38469.0,19.1457,19.1634,19.1014,19.1368,38469.0
2021-04-14 13:30:00,21.62,21.73,21.6,21.72,66720.0,19.1457,19.2431,19.128,19.2342,66720.0
2021-04-14 14:00:00,21.72,21.78,21.65,21.67,132943.0,19.2342,19.2874,19.1722,19.1899,132943.0
2021-04-14 14:30:00,21.66,21.78,21.65,21.78,57617.0,19.1811,19.2874,19.1722,19.2874,57617.0
2021-04-14 15:00:00,21.8,21.86,21.74,21.75,38719.0,19.3051,19.3582,19.2519,19.2608,38719.0
2021-04-14 15:30:00,21.74,21.82,21.73,21.78,98275.0,19.2519,19.3228,19.2431,19.2874,98275.0
2021-04-15 09:30:00,21.61,21.82,21.61,21.74,118204.0,19.1368,19.3228,19.1368,19.2519,118204.0
2021-04-15 10:00:00,21.74,21.88,21.74,21.8,100160.0,19.2519,19.3759,19.2519,19.3051,100160.0
2021-04-15 10:30:00,21.8,21.84,21.75,21.77,86139.0,19.3051,19.3405,19.2608,19.2785,86139.0
2021-04-15 11:00:00,21.77,21.83,21.76,21.81,25249.0,19.2785,19.3316,19.2696,19.3139,25249.0
2021-04-15 11:30:00,21.83,21.83,21.72,21.74,32725.0,19.3316,19.3316,19.2342,19.2519,32725.0
2021-04-15 12:00:00,21.75,21.81,21.75,21.8,27862.0,19.2608,19.3139,19.2608,19.3051,27862.0
2021-04-15 12:30:00,21.79,21.82,21.78,21.82,19117.0,19.2962,19.3228,19.2874,19.3228,19117.0
2021-04-15 13:00:00,21.82,21.86,21.8,21.82,79425.0,19.3228,19.3582,19.3051,19.3228,79425.0
2021-04-15 13:30:00,21.83,21.84,21.76,21.76,36632.0,19.3316,19.3405,19.2696,19.2696,36632.0
2021-04-15 14:00:00,21.75,21.76,21.71,21.71,65474.0,19.2608,19.2696,19.2254,19.2254,65474.0
2021-04-15 14:30:00,21.7,21.72,21.7,21.72,78132.0,19.2165,19.2342,19.2165,19.2342,78132.0
2021-04-15 15:00:00,21.72,21.77,21.68,21.77,43151.0,19.2342,19.2785,19.1988,19.2785,43151.0
2021-04-15 15:30:00,21.77,21.77,21.69,21.69,129077.0,19.2785,19.2785,19.2077,19.2077,129077.0
2021-04-16 09:30:00,21.59,21.77,21.56,21.76,384268.0,19.1191,19.2785,19.0925,19.2696,384268.0
2021-04-16 10:00:00,21.78,21.8,21.72,21.75,35934.0,19.2874,19.3051,19.2342,19.2608,35934.0
2021-04-16 10:30:00,21.73,21.77,21.65,21.69,33660.0,19.2431,19.2785,19.1722,19.2077,33660.0
2021-04-16 11:00:00,21.69,21.74,21.65,21.71,31437.0,19.2077,19.2519,19.1722,19.2254,31437.0
2021-04-16 11:30:00,21.7,21.71,21.68,21.7,13960.0,19.2165,19.2254,19.1988,19.2165,13960.0
2021-04-16 12:00:00,21.7,21.77,21.7,21.74,28902.0,19.2165,19.2785,19.2165,19.2519,28902.0
2021-04-16 12:30:00,21.74,21.76,21.73,21.74,22792.0,19.2519,19.2696,19.2431,19.2519,22792.0
2021-04-16 13:00:00,21.74,21.76,21.7,21.71,15150.0,19.2519,19.2696,19.2165,19.2254,15150.0
2021-04-16 13:30:00,21.71,21.72,21.68,21.7,18773.0,19.2254,19.2342,19.1988,19.2165,18773.0
2021-04-16 14:00:00,21.69,21.69,21.65,21.67,29842.0,19.2077,19.2077,19.1722,19.1899,29842.0
2021-04-16 14:30:00,21.65,21.66,21.62,21.62,37061.0,19.1722,19.1811,19.1457,19.1457,37061.0
2021-04-16 15:00:00,21.62,21.62,21.59,21.61,60246.0,19.1457,19.1457,19.1191,19.1368,60246.0
2021-04-16 15:30:00,21.61,21.66,21.6,21.65,111895.0,19.1368,19.1811,19.128,19.1722,111895.0
2021-04-19 09:30:00,21.75,21.83,21.69,21.82,203044.0,19.2608,19.3316,19.2077,19.3228,203044.0
2021-04-19 10:00:00,21.83,21.95,21.82,21.89,151429.0,19.3316,19.4379,19.3228,19.3848,151429.0
2021-04-19 10:30:00,21.9,22.1,21.9,22.05,107827.0,19.3936,19.5707,19.3936,19.5265,107827.0
2021-04-19 11:00:00,22.05,22.09,22.01,22.02,99145.0,19.5265,19.5619,19.491,19.4999,99145.0
2021-04-19 11:30:00,22.02,22.05,21.97,22.01,87956.0,19.4999,19.5265,19.4556,19.491,87956.0
2021-04-19 12:00:00,22.02,22.05,21.96,22.02,42157.0,19.4999,19.5265,19.4468,19.4999,42157.0
2021-04-19 12:30:00,22.01,22.08,22.01,22.03,64190.0,19.491,19.553,19.491,19.5087,64190.0
2021-04-19 13:00:00,22.04,22.04,21.98,22.01,44153.0,19.5176,19.5176,19.4645,19.491,44153.0
2021-04-19 13:30:00,22.02,22.02,21.97,21.98,221176.0,19.4999,19.4999,19.4556,19.4645,221176.0
2021-04-19 14:00:00,21.98,22.0,21.94,21.95,172667.0,19.4645,19.4822,19.429,19.4379,172667.0
2021-04-19 14:30:00,21.95,22.01,21.93,21.95,99860.0,19.4379,19.491,19.4202,19.4379,99860.0
2021-04-19 15:00:00,21.95,22.0,21.92,21.97,74425.0,19.4379,19.4822,19.4113,19.4556,74425.0
2021-04-19 15:30:00,21.97,22.01,21.93,21.93,170643.0,19.4556,19.491,19.4202,19.4202,170643.0
2021-04-20 09:30:00,22.03,22.11,21.96,22.11,152177.0,19.5087,19.5796,19.4468,19.5796,152177.0
2021-04-20 10:00:00,22.1,22.14,22.07,22.14,65158.0,19.5707,19.6062,19.5442,19.6062,65158.0
2021-04-20 10:30:00,22.15,22.48,22.15,22.39,267469.0,19.615,19.9072,19.615,19.8275,267469.0
2021-04-20 11:00:00,22.4,22.51,22.38,22.49,127061.0,19.8364,19.9338,19.8187,19.9161,127061.0
2021-04-20 11:30:00,22.5,22.57,22.41,22.42,291830.0,19.925,19.9869,19.8453,19.8541,291830.0
2021-04-20 12:00:00,22.42,22.44,22.35,22.39,325668.0,19.8541,19.8718,19.7921,19.8275,325668.0
2021-04-20 12:30:00,22.4,22.46,22.38,22.43,141117.0,19.8364,19.8895,19.8187,19.863,141117.0
2021-04-20 13:00:00,22.42,22.5,22.41,22.49,60078.0,19.8541,19.925,19.8453,19.9161,60078.0
2021-04-20 13:30:00,22.49,22.53,22.48,22.48,111868.0,19.9161,19.9515,19.9072,19.9072,111868.0
2021-04-20 14:00:00,22.48,22.5,22.44,22.5,49051.0,19.9072,19.925,19.8718,19.925,49051.0
2021-04-20 14:30:00,22.5,22.56,22.49,22.54,74568.0,19.925,19.9781,19.9161,19.9604,74568.0
2021-04-20 15:00:00,22.53,22.53,22.45,22.46,61822.0,19.9515,19.9515,19.8807,19.8895,61822.0
2021-04-20 15:30:00,22.46,22.48,22.35,22.37,368746.0,19.8895,19.9072,19.7921,19.8098,368746.0
2021-04-21 09:30:00,22.41,22.55,22.19,22.2,482488.0,19.8453,19.9692,19.6504,19.6593,482488.0
2021-04-21 10:00:00,22.18,22.18,22.05,22.08,376858.0,19.6416,19.6416,19.5265,19.553,376858.0
2021-04-21 10:30:00,22.07,22.12,21.97,22.04,255912.0,19.5442,19.5884,19.4556,19.5176,255912.0
2021-04-21 11:00:00,22.04,22.15,21.99,22.14,124786.0,19.5176,19.615,19.4733,19.6062,124786.0
2021-04-21 11:30:00,22.14,22.15,22.01,22.02,36961.0,19.6062,19.615,19.491,19.4999,36961.0
2021-04-21 12:00:00,22.03,22.03,21.99,22.01,15511.0,19.5087,19.5087,19.4733,19.491,15511.0
2021-04-21 12:30:00,22.01,22.02,21.97,22.01,14716.0,19.491,19.4999,19.4556,19.491,14716.0
2021-04-21 13:00:00,22.01,22.02,21.96,22.0,112887.0,19.491,19.4999,19.4468,19.4822,112887.0
2021-04-21 13:30:00,22.0,22.0,21.91,21.92,24676.0,19.4822,19.4822,19.4025,19.4113,24676.0
2021-04-21 14:00:00,21.92,21.95,21.91,21.92,38905.0,19.4113,19.4379,19.4025,19.4113,38905.0
2021-04-21 14:30:00,21.92,21.96,21.9,21.92,50154.0,19.4113,19.4468,19.3936,19.4113,50154.0
2021-04-21 15:00:00,21.91,21.91,21.85,21.9,100091.0,19.4025,19.4025,19.3493,19.3936,100091.0
2021-04-21 15:30:00,21.9,21.91,21.82,21.83,145320.0,19.3936,19.4025,19.3228,19.3316,145320.0
2021-04-22 09:30:00,21.76,21.93,21.73,21.82,302050.0,19.2696,19.4202,19.2431,19.3228,302050.0
2021-04-22 10:00:00,21.84,21.92,21.81,21.86,85508.0,19.3405,19.4113,19.3139,19.3582,85508.0
2021-04-22 10:30:00,21.87,21.87,21.73,21.76,183940.0,19.3671,19.3671,19.2431,19.2696,183940.0
2021-04-22 11:00:00,21.74,21.75,21.65,21.67,68379.0,19.2519,19.2608,19.1722,19.1899,68379.0
2021-04-22 11:30:00,21.69,21.69,21.59,21.59,158616.0,19.2077,19.2077,19.1191,19.1191,158616.0
2021-04-22 12:00:00,21.59,21.65,21.59,21.6,76513.0,19.1191,19.1722,19.1191,19.128,76513.0
2021-04-22 12:30:00,21.6,21.61,21.55,21.56,53865.0,19.128,19.1368,19.0837,19.0925,53865.0
2021-04-22 13:00:00,21.56,21.84,21.56,21.68,235315.0,19.0925,19.3405,19.0925,19.1988,235315.0
2021-04-22 13:30:00,21.68,21.96,21.68,21.92,253273.0,19.1988,19.4468,19.1988,19.4113,253273.0
2021-04-22 14:00:00,21.94,22.0,21.8,21.8,278230.0,19.429,19.4822,19.3051,19.3051,278230.0
2021-04-22 14:30:00,21.81,21.85,21.76,21.8,77826.0,19.3139,19.3493,19.2696,19.3051,77826.0
2021-04-22 15:00:00,21.8,21.92,21.76,21.88,76749.0,19.3051,19.4113,19.2696,19.3759,76749.0
2021-04-22 15:30:00,21.87,21.93,21.8,21.93,214923.0,19.3671,19.4202,19.3051,19.4202,214923.0
2021-04-23 09:30:00,21.78,21.87,21.63,21.64,217152.0,19.2874,19.3671,19.1545,19.1634,217152.0
2021-04-23 10:00:00,21.63,21.64,21.57,21.58,78227.0,19.1545,19.1634,19.1014,19.1102,78227.0
2021-04-23 10:30:00,21.59,21.64,21.54,21.6,188906.0,19.1191,19.1634,19.0748,19.128,188906.0
2021-04-23 11:00:00,21.59,21.62,21.54,21.6,55989.0,19.1191,19.1457,19.0748,19.128,55989.0
2021-04-23 11:30:00,21.59,21.59,21.54,21.55,24270.0,19.1191,19.1191,19.0748,19.0837,24270.0
2021-04-23 12:00:00,21.56,21.6,21.52,21.6,17171.0,19.0925,19.128,19.0571,19.128,17171.0
2021-04-23 12:30:00,21.59,21.6,21.57,21.59,39868.0,19.1191,19.128,19.1014,19.1191,39868.0
2021-04-23 13:00:00,21.58,21.58,21.53,21.53,62200.0,19.1102,19.1102,19.066,19.066,62200.0
2021-04-23 13:30:00,21.53,21.54,21.5,21.5,39664.0,19.066,19.0748,19.0394,19.0394,39664.0
2021-04-23 14:00:00,21.5,21.51,21.45,21.51,76022.0,19.0394,19.0483,18.9951,19.0483,76022.0
2021-04-23 14:30:00,21.5,21.5,21.45,21.46,52700.0,19.0394,19.0394,18.9951,19.004,52700.0
2021-04-23 15:00:00,21.45,21.46,21.43,21.44,143277.0,18.9951,19.004,18.9774,18.9863,143277.0
2021-04-23 15:30:00,21.43,21.53,21.42,21.52,175740.0,18.9774,19.066,18.9686,19.0571,175740.0
2021-04-26 09:30:00,21.38,21.4,21.29,21.33,165756.0,18.9331,18.9508,18.8534,18.8889,165756.0
2021-04-26 10:00:00,21.33,21.38,21.3,21.34,65509.0,18.8889,18.9331,18.8623,18.8977,65509.0
2021-04-26 10:30:00,21.33,21.34,21.28,21.3,70773.0,18.8889,18.8977,18.8446,18.8623,70773.0
2021-04-26 11:00:00,21.3,21.3,21.26,21.26,27368.0,18.8623,18.8623,18.8269,18.8269,27368.0
2021-04-26 11:30:00,21.26,21.29,21.24,21.26,272314.0,18.8269,18.8534,18.8092,18.8269,272314.0
2021-04-26 12:00:00,21.26,21.29,21.25,21.28,81175.0,18.8269,18.8534,18.818,18.8446,81175.0
2021-04-26 12:30:00,21.28,21.29,21.26,21.28,36318.0,18.8446,18.8534,18.8269,18.8446,36318.0
2021-04-26 13:00:00,21.27,21.29,21.25,21.28,46001.0,18.8357,18.8534,18.818,18.8446,46001.0
2021-04-26 13:30:00,21.29,21.3,21.27,21.28,7075.0,18.8534,18.8623,18.8357,18.8446,7075.0
2021-04-26 14:00:00,21.27,21.28,21.25,21.26,7773.0,18.8357,18.8446,18.818,18.8269,7773.0
2021-04-26 14:30:00,21.26,21.28,21.25,21.26,16290.0,18.8269,18.8446,18.818,18.8269,16290.0
2021-04-26 15:00:00,21.26,21.32,21.23,21.31,104097.0,18.8269,18.88,18.8003,18.8711,104097.0
2021-04-26 15:30:00,21.3,21.33,21.26,21.29,77628.0,18.8623,18.8889,18.8269,18.8534,77628.0
2021-04-27 09:30:00,21.21,21.34,21.2,21.24,152930.0,18.7826,18.8977,18.7737,18.8092,152930.0
2021-04-27 10:00:00,21.24,21.31,21.2,21.23,78237.0,18.8092,18.8711,18.7737,18.8003,78237.0
2021-04-27 10:30:00,21.23,21.26,21.19,21.2,33635.0,18.8003,18.8269,18.7649,18.7737,33635.0
2021-04-27 11:00:00,21.2,21.23,21.17,21.18,215588.0,18.7737,18.8003,18.7472,18.756,215588.0
2021-04-27 11:30:00,21.17,21.21,21.17,21.18,22157.0,18.7472,18.7826,18.7472,18.756,22157.0
2021-04-27 12:00:00,21.17,21.2,21.16,21.19,67438.0,18.7472,18.7737,18.7383,18.7649,67438.0
2021-04-27 12:30:00,21.21,21.33,21.21,21.31,68337.0,18.7826,18.8889,18.7826,18.8711,68337.0
2021-04-27 13:00:00,21.32,21.32,21.26,21.28,49121.0,18.88,18.88,18.8269,18.8446,49121.0
2021-04-27 13:30:00,21.27,21.29,21.26,21.26,7200.0,18.8357,18.8534,18.8269,18.8269,7200.0
2021-04-27 14:00:00,21.26,21.31,21.26,21.28,37136.0,18.8269,18.8711,18.8269,18.8446,37136.0
2021-04-27 14:30:00,21.28,21.3,21.28,21.3,17051.0,18.8446,18.8623,18.8446,18.8623,17051.0
2021-04-27 15:00:00,21.31,21.32,21.28,21.3,53113.0,18.8711,18.88,18.8446,18.8623,53113.0
2021-04-27 15:30:00,21.3,21.31,21.24,21.26,95134.0,18.8623,18.8711,18.8092,18.8269,95134.0
2021-04-28 09:30:00,21.29,21.37,21.26,21.33,125800.0,18.8534,18.9243,18.8269,18.8889,125800.0
2021-04-28 10:00:00,21.34,21.36,21.28,21.29,109620.0,18.8977,18.9154,18.8446,18.8534,109620.0
2021-04-28 10:30:00,21.29,21.3,21.23,21.25,147325.0,18.8534,18.8623,18.8003,18.818,147325.0
2021-04-28 11:00:00,21.25,21.29,21.25,21.26,18226.0,18.818,18.8534,18.818,18.8269,18226.0
2021-04-28 11:30:00,21.26,21.28,21.23,21.28,31773.0,18.8269,18.8446,18.8003,18.8446,31773.0
2021-04-28 12:00:00,21.28,21.29,21.25,21.25,26601.0,18.8446,18.8534,18.818,18.818,26601.0
2021-04-28 12:30:00,21.25,21.27,21.25,21.26,12845.0,18.818,18.8357,18.818,18.8269,12845.0
2021-04-28 13:00:00,21.26,21.27,21.23,21.24,1400.0,18.8269,18.8357,18.8003,18.8092,1400.0
2021-04-28 13:30:00,21.23,21.27,21.23,21.26,62205.0,18.8003,18.8357,18.8003,18.8269,62205.0
2021-04-28 14:00:00,21.26,21.27,21.19,21.2,55651.0,18.8269,18.8357,18.7649,18.7737,55651.0
2021-04-28 14:30:00,21.21,21.24,21.15,21.18,50627.0,18.7826,18.8092,18.7295,18.756,50627.0
2021-04-28 15:00:00,21.18,21.25,21.16,21.2,15000.0,18.756,18.818,18.7383,18.7737,15000.0
2021-04-28 15:30:00,21.21,21.24,21.18,21.22,59603.0,18.7826,18.8092,18.756,18.7914,59603.0
2021-04-29 09:30:00,21.02,21.19,21.02,21.17,192952.0,18.6143,18.7649,18.6143,18.7472,192952.0
2021-04-29 10:00:00,21.18,21.24,21.14,21.24,116342.0,18.756,18.8092,18.7206,18.8092,116342.0
2021-04-29 10:30:00,21.26,21.35,21.24,21.25,93115.0,18.8269,18.9066,18.8092,18.818,93115.0
2021-04-29 11:00:00,21.25,21.29,21.23,21.27,122849.0,18.818,18.8534,18.8003,18.8357,122849.0
2021-04-29 11:30:00,21.27,21.36,21.27,21.34,102581.0,18.8357,18.9154,18.8357,18.8977,102581.0
2021-04-29 12:00:00,21.37,21.49,21.37,21.47,191869.0,18.9243,19.0305,18.9243,19.0128,191869.0
2021-04-29 12:30:00,21.46,21.46,21.37,21.4,127911.0,19.004,19.004,18.9243,18.9508,127911.0
2021-04-29 13:00:00,21.39,21.42,21.38,21.38,39271.0,18.942,18.9686,18.9331,18.9331,39271.0
2021-04-29 13:30:00,21.4,21.41,21.38,21.4,25100.0,18.9508,18.9597,18.9331,18.9508,25100.0
2021-04-29 14:00:00,21.39,21.39,21.32,21.33,43915.0,18.942,18.942,18.88,18.8889,43915.0
2021-04-29 14:30:00,21.32,21.32,21.27,21.28,37736.0,18.88,18.88,18.8357,18.8446,37736.0
2021-04-29 15:00:00,21.27,21.37,21.25,21.37,59543.0,18.8357,18.9243,18.818,18.9243,59543.0
2021-04-29 15:30:00,21.37,21.37,21.27,21.29,447961.0,18.9243,18.9243,18.8357,18.8534,447961.0
2021-04-30 09:30:00,21.5,21.51,21.36,21.36,118342.0,19.0394,19.0483,18.9154,18.9154,118342.0
2021-04-30 10:00:00,21.36,21.38,21.31,21.32,61432.0,18.9154,18.9331,18.8711,18.88,61432.0
2021-04-30 10:30:00,21.34,21.48,21.33,21.47,348240.0,18.8977,19.0217,18.8889,19.0128,348240.0
2021-04-30 11:00:00,21.49,21.51,21.45,21.47,46618.0,19.0305,19.0483,18.9951,19.0128,46618.0
2021-04-30 11:30:00,21.48,21.48,21.44,21.44,81676.0,19.0217,19.0217,18.9863,18.9863,81676.0
2021-04-30 12:00:00,21.45,21.49,21.43,21.48,20564.0,18.9951,19.0305,18.9774,19.0217,20564.0
2021-04-30 12:30:00,21.46,21.51,21.46,21.47,38029.0,19.004,19.0483,19.004,19.0128,38029.0
2021-04-30 13:00:00,21.47,21.51,21.47,21.49,43740.0,19.0128,19.0483,19.0128,19.0305,43740.0
2021-04-30 13:30:00,21.48,21.62,21.48,21.61,60404.0,19.0217,19.1457,19.0217,19.1368,60404.0
2021-04-30 14:00:00,21.59,21.61,21.56,21.58,95385.0,19.1191,19.1368,19.0925,19.1102,95385.0
2021-04-30 14:30:00,21.58,21.59,21.54,21.59,41952.0,19.1102,19.1191,19.0748,19.1191,41952.0
2021-04-30 15:00:00,21.56,21.64,21.56,21.57,65878.0,19.0925,19.1634,19.0925,19.1014,65878.0
2021-04-30 15:30:00,21.56,21.65,21.56,21.58,222746.0,19.0925,19.1722,19.0925,19.1102,222746.0
2021-05-03 09:30:00,21.34,21.48,21.34,21.44,185102.0,18.8977,19.0217,18.8977,18.9863,185102.0
2021-05-03 10:00:00,21.43,21.52,21.43,21.51,109455.0,18.9774,19.0571,18.9774,19.0483,109455.0
2021-05-03 10:30:00,21.5,21.57,21.47,21.54,68127.0,19.0394,19.1014,19.0128,19.0748,68127.0
2021-05-03 11:00:00,21.55,21.57,21.45,21.51,93124.0,19.0837,19.1014,18.9951,19.0483,93124.0
2021-05-03 11:30:00,21.52,21.52,21.43,21.48,64975.0,19.0571,19.0571,18.9774,19.0217,64975.0
2021-05-03 12:00:00,21.48,21.48,21.4,21.41,74838.0,19.0217,19.0217,18.9508,18.9597,74838.0
2021-05-03 12:30:00,21.41,21.46,21.41,21.44,20760.0,18.9597,19.004,18.9597,18.9863,20760.0
2021-05-03 13:00:00,21.45,21.46,21.42,21.43,19517.0,18.9951,19.004,18.9686,18.9774,19517.0
2021-05-03 13:30:00,21.43,21.44,21.41,21.42,14522.0,18.9774,18.9863,18.9597,18.9686,14522.0
2021-05-03 14:00:00,21.42,21.42,21.41,21.41,14716.0,18.9686,18.9686,18.9597,18.9597,14716.0
2021-05-03 14:30:00,21.41,21.41,21.36,21.38,28615.0,18.9597,18.9597,18.9154,18.9331,28615.0
2021-05-03 15:00:00,21.39,21.41,21.39,21.4,16714.0,18.942,18.9597,18.942,18.9508,16714.0
2021-05-03 15:30:00,21.39,21.48,21.39,21.47,114944.0,18.942,19.0217,18.942,19.0128,114944.0
2021-05-04 09:30:00,21.61,21.89,21.58,21.89,206545.0,19.1368,19.3848,19.1102,19.3848,206545.0
2021-05-04 10:00:00,21.89,21.95,21.72,21.73,192661.0,19.3848,19.4379,19.2342,19.2431,192661.0
2021-05-04 10:30:00,21.74,21.83,21.7,21.83,62581.0,19.2519,19.3316,19.2165,19.3316,62581.0
2021-05-04 11:00:00,21.83,21.92,21.79,21.84,191401.0,19.3316,19.4113,19.2962,19.3405,191401.0
2021-05-04 11:30:00,21.83,21.92,21.82,21.88,56724.0,19.3316,19.4113,19.3228,19.3759,56724.0
2021-05-04 12:00:00,21.89,21.89,21.79,21.8,70645.0,19.3848,19.3848,19.2962,19.3051,70645.0
2021-05-04 12:30:00,21.8,21.86,21.8,21.82,72718.0,19.3051,19.3582,19.3051,19.3228,72718.0
2021-05-04 13:00:00,21.84,21.85,21.77,21.78,45165.0,19.3405,19.3493,19.2785,19.2874,45165.0
2021-05-04 13:30:00,21.78,21.81,21.76,21.77,58913.0,19.2874,19.3139,19.2696,19.2785,58913.0
2021-05-04 14:00:00,21.8,21.82,21.74,21.82,112713.0,19.3051,19.3228,19.2519,19.3228,112713.0
2021-05-04 14:30:00,21.81,21.81,21.75,21.78,23532.0,19.3139,19.3139,19.2608,19.2874,23532.0
2021-05-04 15:00:00,21.79,21.81,21.77,21.78,30030.0,19.2962,19.3139,19.2785,19.2874,30030.0
2021-05-04 15:30:00,21.79,21.81,21.73,21.73,126224.0,19.2962,19.3139,19.2431,19.2431,126224.0
2021-05-05 09:30:00,21.64,21.8,21.6,21.77,177344.0,19.1634,19.3051,19.128,19.2785,177344.0
2021-05-05 10:00:00,21.78,21.91,21.77,21.87,97593.0,19.2874,19.4025,19.2785,19.3671,97593.0
2021-05-05 10:30:00,21.87,21.9,21.73,21.76,42902.0,19.3671,19.3936,19.2431,19.2696,42902.0
2021-05-05 11:00:00,21.74,21.75,21.65,21.68,193186.0,19.2519,19.2608,19.1722,19.1988,193186.0
2021-05-05 11:30:00,21.67,21.69,21.65,21.67,50669.0,19.1899,19.2077,19.1722,19.1899,50669.0
2021-05-05 12:00:00,21.67,21.69,21.65,21.67,42143.0,19.1899,19.2077,19.1722,19.1899,42143.0
2021-05-05 12:30:00,21.67,21.76,21.67,21.76,76066.0,19.1899,19.2696,19.1899,19.2696,76066.0
2021-05-05 13:00:00,21.76,21.76,21.72,21.73,5750.0,19.2696,19.2696,19.2342,19.2431,5750.0
2021-05-05 13:30:00,21.73,21.73,21.65,21.68,59683.0,19.2431,19.2431,19.1722,19.1988,59683.0
2021-05-05 14:00:00,21.7,21.73,21.68,21.7,20567.0,19.2165,19.2431,19.1988,19.2165,20567.0
2021-05-05 14:30:00,21.69,21.73,21.68,21.73,68100.0,19.2077,19.2431,19.1988,19.2431,68100.0
2021-05-05 15:00:00,21.74,21.9,21.72,21.85,170671.0,19.2519,19.3936,19.2342,19.3493,170671.0
2021-05-05 15:30:00,21.85,21.87,21.8,21.82,166698.0,19.3493,19.3671,19.3051,19.3228,166698.0
2021-05-06 09:30:00,21.8,22.01,21.79,22.01,161365.0,19.3051,19.491,19.2962,19.491,161365.0
2021-05-06 10:00:00,22.03,22.15,22.0,22.12,124399.0,19.5087,19.615,19.4822,19.5884,124399.0
2021-05-06 10:30:00,22.13,22.13,22.05,22.1,105438.0,19.5973,19.5973,19.5265,19.5707,105438.0
2021-05-06 11:00:00,22.07,22.18,22.03,22.03,60244.0,19.5442,19.6416,19.5087,19.5087,60244.0
2021-05-06 11:30:00,22.03,22.05,21.93,21.94,153622.0,19.5087,19.5265,19.4202,19.429,153622.0
2021-05-06 12:00:00,21.94,21.99,21.93,21.93,48294.0,19.429,19.4733,19.4202,19.4202,48294.0
2021-05-06 12:30:00,21.94,22.03,21.93,21.98,66942.0,19.429,19.5087,19.4202,19.4645,66942.0
2021-05-06 13:00:00,21.97,22.01,21.96,21.98,101458.0,19.4556,19.491,19.4468,19.4645,101458.0
2021-05-06 13:30:00,21.97,22.04,21.96,22.03,12561.0,19.4556,19.5176,19.4468,19.5087,12561.0
2021-05-06 14:00:00,22.02,22.08,21.98,22.08,44410.0,19.4999,19.553,19.4645,19.553,44410.0
2021-05-06 14:30:00,22.07,22.12,22.06,22.08,67601.0,19.5442,19.5884,19.5353,19.553,67601.0
2021-05-06 15:00:00,22.06,22.08,21.94,21.95,83450.0,19.5353,19.553,19.429,19.4379,83450.0
2021-05-06 15:30:00,21.94,21.95,21.77,21.78,240424.0,19.429,19.4379,19.2785,19.2874,240424.0
2021-05-07 09:30:00,21.77,21.82,21.59,21.68,111267.0,19.2785,19.3228,19.1191,19.1988,111267.0
2021-05-07 10:00:00,21.67,21.67,21.52,21.59,87662.0,19.1899,19.1899,19.0571,19.1191,87662.0
2021-05-07 10:30:00,21.56,21.58,21.47,21.5,130837.0,19.0925,19.1102,19.0128,19.0394,130837.0
2021-05-07 11:00:00,21.5,21.56,21.49,21.54,69162.0,19.0394,19.0925,19.0305,19.0748,69162.0
2021-05-07 11:30:00,21.55,21.58,21.52,21.58,30311.0,19.0837,19.1102,19.0571,19.1102,30311.0
2021-05-07 12:00:00,21.59,21.6,21.53,21.53,49290.0,19.1191,19.128,19.066,19.066,49290.0
2021-05-07 12:30:00,21.52,21.55,21.52,21.53,40703.0,19.0571,19.0837,19.0571,19.066,40703.0
2021-05-07 13:00:00,21.52,21.56,21.5,21.55,22069.0,19.0571,19.0925,19.0394,19.0837,22069.0
2021-05-07 13:30:00,21.56,21.57,21.53,21.54,12465.0,19.0925,19.1014,19.066,19.0748,12465.0
2021-05-07 14:00:00,21.58,21.6,21.53,21.53,10129.0,19.1102,19.128,19.066,19.066,10129.0
2021-05-07 14:30:00,21.53,21.58,21.52,21.52,22614.0,19.066,19.1102,19.0571,19.0571,22614.0
2021-05-07 15:00:00,21.52,21.53,21.5,21.53,35690.0,19.0571,19.066,19.0394,19.066,35690.0
2021-05-07 15:30:00,21.52,21.56,21.5,21.51,93586.0,19.0571,19.0925,19.0394,19.0483,93586.0
2021-05-10 09:30:00,21.52,21.72,21.49,21.67,181455.0,19.0571,19.2342,19.0305,19.1899,181455.0
2021-05-10 10:00:00,21.67,21.7,21.59,21.68,668677.0,19.1899,19.2165,19.1191,19.1988,668677.0
2021-05-10 10:30:00,21.7,21.76,21.69,21.7,53236.0,19.2165,19.2696,19.2077,19.2165,53236.0
2021-05-10 11:00:00,21.7,21.73,21.64,21.65,89687.0,19.2165,19.2431,19.1634,19.1722,89687.0
2021-05-10 11:30:00,21.65,21.66,21.63,21.64,24906.0,19.1722,19.1811,19.1545,19.1634,24906.0
2021-05-10 12:00:00,21.64,21.67,21.62,21.67,26316.0,19.1634,19.1899,19.1457,19.1899,26316.0
2021-05-10 12:30:00,21.68,21.74,21.67,21.73,181192.0,19.1988,19.2519,19.1899,19.2431,181192.0
2021-05-10 13:00:00,21.72,21.74,21.68,21.71,52020.0,19.2342,19.2519,19.1988,19.2254,52020.0
2021-05-10 13:30:00,21.72,21.77,21.71,21.74,65034.0,19.2342,19.2785,19.2254,19.2519,65034.0
2021-05-10 14:00:00,21.75,21.93,21.75,21.87,190566.0,19.2608,19.4202,19.2608,19.3671,190566.0
2021-05-10 14:30:00,21.89,21.99,21.86,21.95,145289.0,19.3848,19.4733,19.3582,19.4379,145289.0
2021-05-10 15:00:00,21.95,22.02,21.92,21.95,147999.0,19.4379,19.4999,19.4113,19.4379,147999.0
2021-05-10 15:30:00,21.96,22.07,21.94,22.07,191472.0,19.4468,19.5442,19.429,19.5442,191472.0
2021-05-11 09:30:00,22.55,22.58,22.13,22.13,370169.0,19.9692,19.9958,19.5973,19.5973,370169.0
2021-05-11 10:00:00,22.12,22.42,22.11,22.42,247122.0,19.5884,19.8541,19.5796,19.8541,247122.0
2021-05-11 10:30:00,22.44,22.5,22.27,22.32,220866.0,19.8718,19.925,19.7213,19.7656,220866.0
2021-05-11 11:00:00,22.32,22.4,22.17,22.18,156371.0,19.7656,19.8364,19.6327,19.6416,156371.0
2021-05-11 11:30:00,22.18,22.23,22.1,22.19,94858.0,19.6416,19.6859,19.5707,19.6504,94858.0
2021-05-11 12:00:00,22.2,22.21,22.13,22.2,118886.0,19.6593,19.6681,19.5973,19.6593,118886.0
2021-05-11 12:30:00,22.19,22.29,22.13,22.28,55653.0,19.6504,19.739,19.5973,19.7301,55653.0
2021-05-11 13:00:00,22.24,22.24,22.11,22.12,25455.0,19.6947,19.6947,19.5796,19.5884,25455.0
2021-05-11 13:30:00,22.11,22.13,22.05,22.08,105583.0,19.5796,19.5973,19.5265,19.553,105583.0
2021-05-11 14:00:00,22.05,22.13,22.0,22.0,88203.0,19.5265,19.5973,19.4822,19.4822,88203.0
2021-05-11 14:30:00,22.02,22.14,22.02,22.12,180501.0,19.4999,19.6062,19.4999,19.5884,180501.0
2021-05-11 15:00:00,22.11,22.19,22.03,22.06,191867.0,19.5796,19.6504,19.5087,19.5353,191867.0
2021-05-11 15:30:00,22.06,22.19,22.06,22.12,232928.0,19.5353,19.6504,19.5353,19.5884,232928.0
2021-05-12 09:30:00,22.3,22.35,22.15,22.35,468789.0,19.7478,19.7921,19.615,19.7921,468789.0
2021-05-12 10:00:00,22.35,22.38,22.24,22.35,117673.0,19.7921,19.8187,19.6947,19.7921,117673.0
2021-05-12 10:30:00,22.36,22.43,22.32,22.37,210123.0,19.801,19.863,19.7656,19.8098,210123.0
2021-05-12 11:00:00,22.38,22.39,22.25,22.37,367976.0,19.8187,19.8275,19.7036,19.8098,367976.0
2021-05-12 11:30:00,22.38,22.5,22.37,22.5,870416.0,19.8187,19.925,19.8098,19.925,870416.0
2021-05-12 12:00:00,22.5,22.59,22.48,22.5,204866.0,19.925,20.0047,19.9072,19.925,204866.0
2021-05-12 12:30:00,22.51,22.56,22.46,22.46,73624.0,19.9338,19.9781,19.8895,19.8895,73624.0
2021-05-12 13:00:00,22.47,22.48,22.37,22.45,103022.0,19.8984,19.9072,19.8098,19.8807,103022.0
2021-05-12 13:30:00,22.45,22.49,22.42,22.47,57536.0,19.8807,19.9161,19.8541,19.8984,57536.0
2021-05-12 14:00:00,22.47,22.58,22.44,22.57,92789.0,19.8984,19.9958,19.8718,19.9869,92789.0
2021-05-12 14:30:00,22.59,22.63,22.51,22.62,223724.0,20.0047,20.0401,19.9338,20.0312,223724.0
2021-05-12 15:00:00,22.63,22.84,22.62,22.81,314229.0,20.0401,20.226,20.0312,20.1995,314229.0
2021-05-12 15:30:00,22.83,22.87,22.77,22.84,397409.0,20.2172,20.2526,20.1641,20.226,397409.0
2021-05-13 09:30:00,22.7,22.74,22.32,22.33,279595.0,20.1021,20.1375,19.7656,19.7744,279595.0
2021-05-13 10:00:00,22.32,22.4,22.25,22.34,231154.0,19.7656,19.8364,19.7036,19.7833,231154.0
2021-05-13 10:30:00,22.34,22.47,22.32,22.43,76505.0,19.7833,19.8984,19.7656,19.863,76505.0
2021-05-13 11:00:00,22.43,22.62,22.43,22.61,139734.0,19.863,20.0312,19.863,20.0224,139734.0
2021-05-13 11:30:00,22.6,22.69,22.54,22.68,180388.0,20.0135,20.0932,19.9604,20.0844,180388.0
2021-05-13 12:00:00,22.66,22.67,22.58,22.6,97755.0,20.0666,20.0755,19.9958,20.0135,97755.0
2021-05-13 12:30:00,22.58,22.73,22.55,22.69,105948.0,19.9958,20.1286,19.9692,20.0932,105948.0
2021-05-13 13:00:00,22.69,22.78,22.6,22.7,240985.0,20.0932,20.1729,20.0135,20.1021,240985.0
2021-05-13 13:30:00,22.72,22.86,22.7,22.73,276772.0,20.1198,20.2438,20.1021,20.1286,276772.0
2021-05-13 14:00:00,22.7,22.7,22.51,22.52,124594.0,20.1021,20.1021,19.9338,19.9427,124594.0
2021-05-13 14:30:00,22.53,22.54,22.44,22.53,44169.0,19.9515,19.9604,19.8718,19.9515,44169.0
2021-05-13 15:00:00,22.52,22.52,22.41,22.41,111438.0,19.9427,19.9427,19.8453,19.8453,111438.0
2021-05-13 15:30:00,22.41,22.46,22.33,22.43,138683.0,19.8453,19.8895,19.7744,19.863,138683.0
2021-05-14 09:30:00,22.19,22.3,22.1,22.12,267284.0,19.6504,19.7478,19.5707,19.5884,267284.0
2021-05-14 10:00:00,22.11,22.13,22.0,22.01,95232.0,19.5796,19.5973,19.4822,19.491,95232.0
2021-05-14 10:30:00,22.03,22.04,21.99,22.02,79072.0,19.5087,19.5176,19.4733,19.4999,79072.0
2021-05-14 11:00:00,22.05,22.12,22.03,22.12,109522.0,19.5265,19.5884,19.5087,19.5884,109522.0
2021-05-14 11:30:00,22.12,22.12,22.03,22.04,57094.0,19.5884,19.5884,19.5087,19.5176,57094.0
2021-05-14 12:00:00,22.03,22.04,21.99,22.01,49658.0,19.5087,19.5176,19.4733,19.491,49658.0
2021-05-14 12:30:00,22.0,22.03,21.99,21.99,32405.0,19.4822,19.5087,19.4733,19.4733,32405.0
2021-05-14 13:00:00,22.0,22.02,21.98,21.98,12935.0,19.4822,19.4999,19.4645,19.4645,12935.0
2021-05-14 13:30:00,21.98,22.01,21.98,21.98,22725.0,19.4645,19.491,19.4645,19.4645,22725.0
2021-05-14 14:00:00,21.98,21.99,21.9,21.9,58206.0,19.4645,19.4733,19.3936,19.3936,58206.0
2021-05-14 14:30:00,21.9,21.91,21.85,21.85,46205.0,19.3936,19.4025,19.3493,19.3493,46205.0
2021-05-14 15:00:00,21.84,21.92,21.84,21.9,77621.0,19.3405,19.4113,19.3405,19.3936,77621.0
2021-05-14 15:30:00,21.89,21.94,21.86,21.89,260295.0,19.3848,19.429,19.3582,19.3848,260295.0
2021-05-17 09:30:00,22.01,22.15,21.92,22.14,362344.0,19.491,19.615,19.4113,19.6062,362344.0
2021-05-17 10:00:00,22.15,22.18,21.98,22.1,102676.0,19.615,19.6416,19.4645,19.5707,102676.0
2021-05-17 10:30:00,22.11,22.15,21.93,21.98,94055.0,19.5796,19.615,19.4202,19.4645,94055.0
2021-05-17 11:00:00,21.98,22.08,21.97,22.0,570630.0,19.4645,19.553,19.4556,19.4822,570630.0
2021-05-17 11:30:00,21.99,22.07,21.96,22.05,34544.0,19.4733,19.5442,19.4468,19.5265,34544.0
2021-05-17 12:00:00,22.06,22.08,22.01,22.01,312066.0,19.5353,19.553,19.491,19.491,312066.0
2021-05-17 12:30:00,22.02,22.03,21.96,21.97,18521.0,19.4999,19.5087,19.4468,19.4556,18521.0
2021-05-17 13:00:00,21.97,22.03,21.95,22.01,19177.0,19.4556,19.5087,19.4379,19.491,19177.0
2021-05-17 13:30:00,22.02,22.05,21.97,21.98,34608.0,19.4999,19.5265,19.4556,19.4645,34608.0
2021-05-17 14:00:00,21.97,22.0,21.93,21.96,68977.0,19.4556,19.4822,19.4202,19.4468,68977.0
2021-05-17 14:30:00,21.95,22.0,21.93,21.93,79649.0,19.4379,19.4822,19.4202,19.4202,79649.0
2021-05-17 15:00:00,21.92,21.93,21.89,21.89,297438.0,19.4113,19.4202,19.3848,19.3848,297438.0
2021-05-17 15:30:00,21.89,21.91,21.84,21.85,105936.0,19.3848,19.4025,19.3405,19.3493,105936.0
2021-05-18 09:30:00,21.83,21.91,21.74,21.75,79270.0,19.3316,19.4025,19.2519,19.2608,79270.0
2021-05-18 10:00:00,21.76,21.84,21.7,21.7,88235.0,19.2696,19.3405,19.2165,19.2165,88235.0
2021-05-18 10:30:00,21.71,21.74,21.66,21.71,47422.0,19.2254,19.2519,19.1811,19.2254,47422.0
2021-05-18 11:00:00,21.7,21.76,21.68,21.69,54718.0,19.2165,19.2696,19.1988,19.2077,54718.0
2021-05-18 11:30:00,21.7,21.78,21.7,21.75,21216.0,19.2165,19.2874,19.2165,19.2608,21216.0
2021-05-18 12:00:00,21.75,21.79,21.75,21.76,15140.0,19.2608,19.2962,19.2608,19.2696,15140.0
2021-05-18 12:30:00,21.74,21.74,21.73,21.73,4802.0,19.2519,19.2519,19.2431,19.2431,4802.0
2021-05-18 13:00:00,21.75,21.76,21.72,21.72,7533.0,19.2608,19.2696,19.2342,19.2342,7533.0
2021-05-18 13:30:00,21.72,21.75,21.72,21.74,7238.0,19.2342,19.2608,19.2342,19.2519,7238.0
2021-05-18 14:00:00,21.75,21.8,21.74,21.8,15960.0,19.2608,19.3051,19.2519,19.3051,15960.0
2021-05-18 14:30:00,21.81,21.94,21.8,21.86,66371.0,19.3139,19.429,19.3051,19.3582,66371.0
2021-05-18 15:00:00,21.85,21.87,21.81,21.85,66751.0,19.3493,19.3671,19.3139,19.3493,66751.0
2021-05-18 15:30:00,21.84,22.02,21.82,22.02,94063.0,19.3405,19.4999,19.3228,19.4999,94063.0
2021-05-19 09:30:00,22.38,22.48,22.31,22.43,636644.0,19.8187,19.9072,19.7567,19.863,636644.0
2021-05-19 10:00:00,22.42,22.57,22.38,22.4,237559.0,19.8541,19.9869,19.8187,19.8364,237559.0
2021-05-19 10:30:00,22.41,22.55,22.37,22.38,202567.0,19.8453,19.9692,19.8098,19.8187,202567.0
2021-05-19 11:00:00,22.38,22.47,22.33,22.36,83883.0,19.8187,19.8984,19.7744,19.801,83883.0
2021-05-19 11:30:00,22.34,22.42,22.34,22.36,74641.0,19.7833,19.8541,19.7833,19.801,74641.0
2021-05-19 12:00:00,22.36,22.4,22.3,22.34,66630.0,19.801,19.8364,19.7478,19.7833,66630.0
2021-05-19 12:30:00,22.34,22.36,22.31,22.34,39055.0,19.7833,19.801,19.7567,19.7833,39055.0
2021-05-19 13:00:00,22.34,22.34,22.26,22.3,113653.0,19.7833,19.7833,19.7124,19.7478,113653.0
2021-05-19 13:30:00,22.3,22.33,22.28,22.29,27764.0,19.7478,19.7744,19.7301,19.739,27764.0
2021-05-19 14:00:00,22.29,22.41,22.21,22.22,190512.0,19.739,19.8453,19.6681,19.677,190512.0
2021-05-19 14:30:00,22.23,22.33,22.19,22.31,98505.0,19.6859,19.7744,19.6504,19.7567,98505.0
2021-05-19 15:00:00,22.32,22.33,22.17,22.18,72944.0,19.7656,19.7744,19.6327,19.6416,72944.0
2021-05-19 15:30:00,22.19,22.28,22.17,22.19,222948.0,19.6504,19.7301,19.6327,19.6504,222948.0
2021-05-20 09:30:00,22.14,22.34,22.14,22.2,600004.0,19.6062,19.7833,19.6062,19.6593,600004.0
2021-05-20 10:00:00,22.2,22.23,22.12,22.14,82912.0,19.6593,19.6859,19.5884,19.6062,82912.0
2021-05-20 10:30:00,22.14,22.18,22.1,22.16,68512.0,19.6062,19.6416,19.5707,19.6239,68512.0
2021-05-20 11:00:00,22.17,22.17,22.11,22.13,22241.0,19.6327,19.6327,19.5796,19.5973,22241.0
2021-05-20 11:30:00,22.13,22.13,22.08,22.09,36340.0,19.5973,19.5973,19.553,19.5619,36340.0
2021-05-20 12:00:00,22.1,22.17,22.09,22.16,15719.0,19.5707,19.6327,19.5619,19.6239,15719.0
2021-05-20 12:30:00,22.16,22.24,22.14,22.19,23038.0,19.6239,19.6947,19.6062,19.6504,23038.0
2021-05-20 13:00:00,22.19,22.2,22.14,22.15,4675.0,19.6504,19.6593,19.6062,19.615,4675.0
2021-05-20 13:30:00,22.15,22.22,22.14,22.19,31161.0,19.615,19.677,19.6062,19.6504,31161.0
2021-05-20 14:00:00,22.18,22.2,22.17,22.18,25101.0,19.6416,19.6593,19.6327,19.6416,25101.0
2021-05-20 14:30:00,22.16,22.18,22.13,22.14,14309.0,19.6239,19.6416,19.5973,19.6062,14309.0
2021-05-20 15:00:00,22.14,22.14,22.0,22.01,81017.0,19.6062,19.6062,19.4822,19.491,81017.0
2021-05-20 15:30:00,22.0,22.07,21.99,22.04,127574.0,19.4822,19.5442,19.4733,19.5176,127574.0
2021-05-21 09:30:00,21.85,21.88,21.74,21.75,459408.0,19.3493,19.3759,19.2519,19.2608,459408.0
2021-05-21 10:00:00,21.75,21.87,21.74,21.83,163238.0,19.2608,19.3671,19.2519,19.3316,163238.0
2021-05-21 10:30:00,21.85,21.91,21.81,21.82,52076.0,19.3493,19.4025,19.3139,19.3228,52076.0
2021-05-21 11:00:00,21.81,21.85,21.77,21.85,68076.0,19.3139,19.3493,19.2785,19.3493,68076.0
2021-05-21 11:30:00,21.91,21.94,21.86,21.92,24651.0,19.4025,19.429,19.3582,19.4113,24651.0
2021-05-21 12:00:00,21.93,21.96,21.9,21.94,55595.0,19.4202,19.4468,19.3936,19.429,55595.0
2021-05-21 12:30:00,21.93,22.01,21.92,21.97,10729.0,19.4202,19.491,19.4113,19.4556,10729.0
2021-05-21 13:00:00,21.97,21.98,21.92,21.93,26372.0,19.4556,19.4645,19.4113,19.4202,26372.0
2021-05-21 13:30:00,21.93,21.93,21.91,21.92,6496.0,19.4202,19.4202,19.4025,19.4113,6496.0
2021-05-21 14:00:00,21.92,21.92,21.89,21.91,61348.0,19.4113,19.4113,19.3848,19.4025,61348.0
2021-05-21 14:30:00,21.92,21.93,21.89,21.89,44009.0,19.4113,19.4202,19.3848,19.3848,44009.0
2021-05-21 15:00:00,21.89,21.9,21.87,21.87,53950.0,19.3848,19.3936,19.3671,19.3671,53950.0
2021-05-21 15:30:00,21.88,21.98,21.86,21.98,98737.0,19.3759,19.4645,19.3582,19.4645,98737.0
2021-05-24 09:30:00,21.86,21.96,21.78,21.8,150873.0,19.3582,19.4468,19.2874,19.3051,150873.0
2021-05-24 10:00:00,21.8,21.87,21.77,21.85,75014.0,19.3051,19.3671,19.2785,19.3493,75014.0
2021-05-24 10:30:00,21.87,21.88,21.79,21.88,45130.0,19.3671,19.3759,19.2962,19.3759,45130.0
2021-05-24 11:00:00,21.86,21.86,21.81,21.82,26973.0,19.3582,19.3582,19.3139,19.3228,26973.0
2021-05-24 11:30:00,21.82,21.86,21.82,21.86,31601.0,19.3228,19.3582,19.3228,19.3582,31601.0
2021-05-24 12:00:00,21.88,21.89,21.86,21.88,10004.0,19.3759,19.3848,19.3582,19.3759,10004.0
2021-05-24 12:30:00,21.9,21.9,21.88,21.89,24327.0,19.3936,19.3936,19.3759,19.3848,24327.0
2021-05-24 13:00:00,21.88,21.88,21.85,21.85,13825.0,19.3759,19.3759,19.3493,19.3493,13825.0
2021-05-24 13:30:00,21.84,21.84,21.79,21.8,98774.0,19.3405,19.3405,19.2962,19.3051,98774.0
2021-05-24 14:00:00,21.8,21.81,21.79,21.79,29031.0,19.3051,19.3139,19.2962,19.2962,29031.0
2021-05-24 14:30:00,21.78,21.8,21.75,21.76,46245.0,19.2874,19.3051,19.2608,19.2696,46245.0
2021-05-24 15:00:00,21.76,21.76,21.73,21.76,36672.0,19.2696,19.2696,19.2431,19.2696,36672.0
2021-05-24 15:30:00,21.77,21.85,21.76,21.84,88367.0,19.2785,19.3493,19.2696,19.3405,88367.0
2021-05-25 09:30:00,21.75,21.8,21.61,21.79,189277.0,19.2608,19.3051,19.1368,19.2962,189277.0
2021-05-25 10:00:00,21.78,21.82,21.72,21.72,48540.0,19.2874,19.3228,19.2342,19.2342,48540.0
2021-05-25 10:30:00,21.75,21.8,21.74,21.76,63052.0,19.2608,19.3051,19.2519,19.2696,63052.0
2021-05-25 11:00:00,21.8,21.94,21.79,21.93,81556.0,19.3051,19.429,19.2962,19.4202,81556.0
2021-05-25 11:30:00,21.94,21.97,21.85,21.85,108026.0,19.429,19.4556,19.3493,19.3493,108026.0
2021-05-25 12:00:00,21.85,21.88,21.84,21.86,27877.0,19.3493,19.3759,19.3405,19.3582,27877.0
2021-05-25 12:30:00,21.84,21.87,21.83,21.85,47202.0,19.3405,19.3671,19.3316,19.3493,47202.0
2021-05-25 13:00:00,21.85,21.89,21.84,21.85,40216.0,19.3493,19.3848,19.3405,19.3493,40216.0
2021-05-25 13:30:00,21.85,21.89,21.85,21.87,16582.0,19.3493,19.3848,19.3493,19.3671,16582.0
2021-05-25 14:00:00,21.9,21.92,21.88,21.91,13864.0,19.3936,19.4113,19.3759,19.4025,13864.0
2021-05-25 14:30:00,21.92,21.96,21.89,21.96,102053.0,19.4113,19.4468,19.3848,19.4468,102053.0
2021-05-25 15:00:00,21.97,22.02,21.93,21.96,81506.0,19.4556,19.4999,19.4202,19.4468,81506.0
2021-05-25 15:30:00,21.96,22.04,21.95,22.04,200607.0,19.4468,19.5176,19.4379,19.5176,200607.0
2021-05-26 09:30:00,21.96,21.96,21.81,21.88,141447.0,19.4468,19.4468,19.3139,19.3759,141447.0
2021-05-26 10:00:00,21.86,21.92,21.76,21.76,137276.0,19.3582,19.4113,19.2696,19.2696,137276.0
2021-05-26 10:30:00,21.75,21.79,21.74,21.74,160315.0,19.2608,19.2962,19.2519,19.2519,160315.0
2021-05-26 11:00:00,21.75,21.78,21.72,21.75,100680.0,19.2608,19.2874,19.2342,19.2608,100680.0
2021-05-26 11:30:00,21.75,21.77,21.69,21.69,68109.0,19.2608,19.2785,19.2077,19.2077,68109.0
2021-05-26 12:00:00,21.7,21.7,21.67,21.68,24714.0,19.2165,19.2165,19.1899,19.1988,24714.0
2021-05-26 12:30:00,21.68,21.72,21.68,21.71,25244.0,19.1988,19.2342,19.1988,19.2254,25244.0
2021-05-26 13:00:00,21.71,21.73,21.65,21.65,132430.0,19.2254,19.2431,19.1722,19.1722,132430.0
2021-05-26 13:30:00,21.66,21.72,21.65,21.69,20812.0,19.1811,19.2342,19.1722,19.2077,20812.0
2021-05-26 14:00:00,21.68,21.68,21.63,21.64,26787.0,19.1988,19.1988,19.1545,19.1634,26787.0
2021-05-26 14:30:00,21.63,21.63,21.6,21.61,62320.0,19.1545,19.1545,19.128,19.1368,62320.0
2021-05-26 15:00:00,21.61,21.63,21.6,21.61,45833.0,19.1368,19.1545,19.128,19.1368,45833.0
2021-05-26 15:30:00,21.6,21.64,21.59,21.62,164904.0,19.128,19.1634,19.1191,19.1457,164904.0
2021-05-27 09:30:00,21.45,21.54,21.43,21.45,471927.0,18.9951,19.0748,18.9774,18.9951,471927.0
2021-05-27 10:00:00,21.47,21.49,21.4,21.41,316707.0,19.0128,19.0305,18.9508,18.9597,316707.0
2021-05-27 10:30:00,21.42,21.49,21.41,21.43,244496.0,18.9686,19.0305,18.9597,18.9774,244496.0
2021-05-27 11:00:00,21.42,21.44,21.41,21.43,139396.0,18.9686,18.9863,18.9597,18.9774,139396.0
2021-05-27 11:30:00,21.43,21.45,21.41,21.41,43937.0,18.9774,18.9951,18.9597,18.9597,43937.0
2021-05-27 12:00:00,21.42,21.42,21.41,21.42,68099.0,18.9686,18.9686,18.9597,18.9686,68099.0
2021-05-27 12:30:00,21.41,21.42,21.4,21.41,39765.0,18.9597,18.9686,18.9508,18.9597,39765.0
2021-05-27 13:00:00,21.4,21.41,21.39,21.41,13136.0,18.9508,18.9597,18.942,18.9597,13136.0
2021-05-27 13:30:00,21.41,21.41,21.35,21.36,131031.0,18.9597,18.9597,18.9066,18.9154,131031.0
2021-05-27 14:00:00,21.35,21.43,21.35,21.37,55109.0,18.9066,18.9774,18.9066,18.9243,55109.0
2021-05-27 14:30:00,21.36,21.37,21.34,21.35,162624.0,18.9154,18.9243,18.8977,18.9066,162624.0
2021-05-27 15:00:00,21.35,21.39,21.34,21.35,72869.0,18.9066,18.942,18.8977,18.9066,72869.0
2021-05-27 15:30:00,21.35,21.4,21.33,21.4,154724.0,18.9066,18.9508,18.8889,18.9508,154724.0
2021-05-28 09:30:00,21.28,21.37,21.27,21.32,87908.0,18.8446,18.9243,18.8357,18.88,87908.0
2021-05-28 10:00:00,21.33,21.46,21.32,21.46,46568.0,18.8889,19.004,18.88,19.004,46568.0
2021-05-28 10:30:00,21.45,21.45,21.4,21.42,49818.0,18.9951,18.9951,18.9508,18.9686,49818.0
2021-05-28 11:00:00,21.42,21.42,21.37,21.41,11339.0,18.9686,18.9686,18.9243,18.9597,11339.0
2021-05-28 11:30:00,21.4,21.42,21.37,21.4,21777.0,18.9508,18.9686,18.9243,18.9508,21777.0
2021-05-28 12:00:00,21.39,21.42,21.39,21.39,22425.0,18.942,18.9686,18.942,18.942,22425.0
2021-05-28 12:30:00,21.38,21.4,21.37,21.38,26158.0,18.9331,18.9508,18.9243,18.9331,26158.0
2021-05-28 13:00:00,21.37,21.38,21.35,21.36,43042.0,18.9243,18.9331,18.9066,18.9154,43042.0
2021-05-28 13:30:00,21.36,21.38,21.35,21.37,19091.0,18.9154,18.9331,18.9066,18.9243,19091.0
2021-05-28 14:00:00,21.37,21.41,21.36,21.38,23380.0,18.9243,18.9597,18.9154,18.9331,23380.0
2021-05-28 14:30:00,21.38,21.41,21.37,21.41,52964.0,18.9331,18.9597,18.9243,18.9597,52964.0
2021-05-28 15:00:00,21.4,21.42,21.39,21.41,49507.0,18.9508,18.9686,18.942,18.9597,49507.0
2021-05-28 15:30:00,21.42,21.44,21.4,21.41,96000.0,18.9686,18.9863,18.9508,18.9597,96000.0
2021-06-01 09:30:00,21.22,21.29,21.22,21.25,313112.0,18.7914,18.8534,18.7914,18.818,313112.0
2021-06-01 10:00:00,21.26,21.33,21.21,21.29,58977.0,18.8269,18.8889,18.7826,18.8534,58977.0
2021-06-01 10:30:00,21.28,21.37,21.24,21.35,81731.0,18.8446,18.9243,18.8092,18.9066,81731.0
2021-06-01 11:00:00,21.34,21.34,21.26,21.26,16220.0,18.8977,18.8977,18.8269,18.8269,16220.0
2021-06-01 11:30:00,21.26,21.27,21.23,21.25,32538.0,18.8269,18.8357,18.8003,18.818,32538.0
2021-06-01 12:00:00,21.25,21.26,21.2,21.21,25546.0,18.818,18.8269,18.7737,18.7826,25546.0
2021-06-01 12:30:00,21.21,21.22,21.17,21.22,36065.0,18.7826,18.7914,18.7472,18.7914,36065.0
2021-06-01 13:00:00,21.21,21.25,21.21,21.24,8513.0,18.7826,18.818,18.7826,18.8092,8513.0
2021-06-01 13:30:00,21.25,21.26,21.22,21.23,13600.0,18.818,18.8269,18.7914,18.8003,13600.0
2021-06-01 14:00:00,21.23,21.23,21.19,21.19,23400.0,18.8003,18.8003,18.7649,18.7649,23400.0
2021-06-01 14:30:00,21.19,21.19,21.13,21.13,69690.0,18.7649,18.7649,18.7117,18.7117,69690.0
2021-06-01 15:00:00,21.14,21.15,21.13,21.15,54913.0,18.7206,18.7295,18.7117,18.7295,54913.0
2021-06-01 15:30:00,21.15,21.19,21.15,21.17,98951.0,18.7295,18.7649,18.7295,18.7472,98951.0
2021-06-02 09:30:00,21.1,21.28,21.1,21.26,395630.0,18.6852,18.8446,18.6852,18.8269,395630.0
2021-06-02 10:00:00,21.26,21.26,21.22,21.23,21094.0,18.8269,18.8269,18.7914,18.8003,21094.0
2021-06-02 10:30:00,21.21,21.28,21.18,21.22,32321.0,18.7826,18.8446,18.756,18.7914,32321.0
2021-06-02 11:00:00,21.21,21.22,21.19,21.2,117400.0,18.7826,18.7914,18.7649,18.7737,117400.0
2021-06-02 11:30:00,21.21,21.23,21.2,21.21,29822.0,18.7826,18.8003,18.7737,18.7826,29822.0
2021-06-02 12:00:00,21.21,21.22,21.19,21.2,29144.0,18.7826,18.7914,18.7649,18.7737,29144.0
2021-06-02 12:30:00,21.18,21.24,21.16,21.16,88187.0,18.756,18.8092,18.7383,18.7383,88187.0
2021-06-02 13:00:00,21.14,21.21,21.11,21.19,31638.0,18.7206,18.7826,18.694,18.7649,31638.0
2021-06-02 13:30:00,21.18,21.23,21.17,21.2,29028.0,18.756,18.8003,18.7472,18.7737,29028.0
2021-06-02 14:00:00,21.18,21.26,21.18,21.21,20580.0,18.756,18.8269,18.756,18.7826,20580.0
2021-06-02 14:30:00,21.21,21.21,21.19,21.19,3020.0,18.7826,18.7826,18.7649,18.7649,3020.0
2021-06-02 15:00:00,21.18,21.19,21.17,21.18,12779.0,18.756,18.7649,18.7472,18.756,12779.0
2021-06-02 15:30:00,21.21,21.21,21.13,21.13,99268.0,18.7826,18.7826,18.7117,18.7117,99268.0
2021-06-03 09:30:00,21.31,21.55,21.26,21.5,481653.0,18.8711,19.0837,18.8269,19.0394,481653.0
2021-06-03 10:00:00,21.49,21.5,21.4,21.4,125713.0,19.0305,19.0394,18.9508,18.9508,125713.0
2021-06-03 10:30:00,21.41,21.42,21.3,21.3,117912.0,18.9597,18.9686,18.8623,18.8623,117912.0
2021-06-03 11:00:00,21.3,21.41,21.3,21.38,153102.0,18.8623,18.9597,18.8623,18.9331,153102.0
2021-06-03 11:30:00,21.4,21.41,21.35,21.36,48100.0,18.9508,18.9597,18.9066,18.9154,48100.0
2021-06-03 12:00:00,21.35,21.35,21.29,21.31,41248.0,18.9066,18.9066,18.8534,18.8711,41248.0
2021-06-03 12:30:00,21.32,21.34,21.29,21.29,38900.0,18.88,18.8977,18.8534,18.8534,38900.0
2021-06-03 13:00:00,21.29,21.32,21.23,21.23,80118.0,18.8534,18.88,18.8003,18.8003,80118.0
2021-06-03 13:30:00,21.25,21.27,21.22,21.22,43962.0,18.818,18.8357,18.7914,18.7914,43962.0
2021-06-03 14:00:00,21.23,21.27,21.22,21.27,46953.0,18.8003,18.8357,18.7914,18.8357,46953.0
2021-06-03 14:30:00,21.26,21.32,21.26,21.3,18584.0,18.8269,18.88,18.8269,18.8623,18584.0
2021-06-03 15:00:00,21.29,21.33,21.28,21.29,28964.0,18.8534,18.8889,18.8446,18.8534,28964.0
2021-06-03 15:30:00,21.28,21.32,21.27,21.32,108500.0,18.8446,18.88,18.8357,18.88,108500.0
2021-06-04 09:30:00,21.21,21.28,21.16,21.26,174524.0,18.7826,18.8446,18.7383,18.8269,174524.0
2021-06-04 10:00:00,21.26,21.34,21.24,21.29,70294.0,18.8269,18.8977,18.8092,18.8534,70294.0
2021-06-04 10:30:00,21.28,21.31,21.26,21.28,46371.0,18.8446,18.8711,18.8269,18.8446,46371.0
2021-06-04 11:00:00,21.28,21.29,21.27,21.27,60627.0,18.8446,18.8534,18.8357,18.8357,60627.0
2021-06-04 11:30:00,21.28,21.31,21.25,21.3,43125.0,18.8446,18.8711,18.818,18.8623,43125.0
2021-06-04 12:00:00,21.29,21.3,21.28,21.28,18934.0,18.8534,18.8623,18.8446,18.8446,18934.0
2021-06-04 12:30:00,21.27,21.28,21.25,21.25,22662.0,18.8357,18.8446,18.818,18.818,22662.0
2021-06-04 13:00:00,21.24,21.25,21.23,21.24,36516.0,18.8092,18.818,18.8003,18.8092,36516.0
2021-06-04 13:30:00,21.24,21.24,21.21,21.22,24125.0,18.8092,18.8092,18.7826,18.7914,24125.0
2021-06-04 14:00:00,21.22,21.25,21.22,21.24,45280.0,18.7914,18.818,18.7914,18.8092,45280.0
2021-06-04 14:30:00,21.24,21.28,21.24,21.26,10972.0,18.8092,18.8446,18.8092,18.8269,10972.0
2021-06-04 15:00:00,21.26,21.27,21.24,21.25,17018.0,18.8269,18.8357,18.8092,18.818,17018.0
2021-06-04 15:30:00,21.24,21.25,21.21,21.23,109855.0,18.8092,18.818,18.7826,18.8003,109855.0
2021-06-07 09:30:00,21.17,21.18,21.06,21.07,163710.0,18.7472,18.756,18.6498,18.6586,163710.0
2021-06-07 10:00:00,21.07,21.1,21.07,21.09,58093.0,18.6586,18.6852,18.6586,18.6763,58093.0
2021-06-07 10:30:00,21.08,21.09,21.04,21.05,28834.0,18.6675,18.6763,18.632,18.6409,28834.0
2021-06-07 11:00:00,21.05,21.06,21.0,21.03,86609.0,18.6409,18.6498,18.5966,18.6232,86609.0
2021-06-07 11:30:00,21.03,21.04,20.97,20.98,96733.0,18.6232,18.632,18.5701,18.5789,96733.0
2021-06-07 12:00:00,20.98,20.99,20.96,20.97,176455.0,18.5789,18.5878,18.5612,18.5701,176455.0
2021-06-07 12:30:00,20.98,20.98,20.93,20.93,92856.0,18.5789,18.5789,18.5346,18.5346,92856.0
2021-06-07 13:00:00,20.93,20.94,20.92,20.94,233754.0,18.5346,18.5435,18.5258,18.5435,233754.0
2021-06-07 13:30:00,20.94,20.96,20.92,20.96,58538.0,18.5435,18.5612,18.5258,18.5612,58538.0
2021-06-07 14:00:00,20.96,20.99,20.93,20.97,51044.0,18.5612,18.5878,18.5346,18.5701,51044.0
2021-06-07 14:30:00,20.98,20.98,20.95,20.97,46799.0,18.5789,18.5789,18.5523,18.5701,46799.0
2021-06-07 15:00:00,20.96,20.96,20.92,20.92,41718.0,18.5612,18.5612,18.5258,18.5258,41718.0
2021-06-07 15:30:00,20.92,20.96,20.91,20.94,107470.0,18.5258,18.5612,18.5169,18.5435,107470.0
2021-06-08 09:30:00,20.87,20.93,20.82,20.9,50559.0,18.4815,18.5346,18.4372,18.5081,50559.0
2021-06-08 10:00:00,20.88,20.9,20.78,20.78,349527.0,18.4904,18.5081,18.4018,18.4018,349527.0
2021-06-08 10:30:00,20.78,20.81,20.77,20.81,114159.0,18.4018,18.4284,18.3929,18.4284,114159.0
2021-06-08 11:00:00,20.81,20.98,20.81,20.92,149250.0,18.4284,18.5789,18.4284,18.5258,149250.0
2021-06-08 11:30:00,20.92,20.93,20.84,20.85,120960.0,18.5258,18.5346,18.4549,18.4638,120960.0
2021-06-08 12:00:00,20.85,20.85,20.81,20.81,94289.0,18.4638,18.4638,18.4284,18.4284,94289.0
2021-06-08 12:30:00,20.8,20.81,20.78,20.79,36811.0,18.4195,18.4284,18.4018,18.4107,36811.0
2021-06-08 13:00:00,20.79,20.8,20.75,20.78,123825.0,18.4107,18.4195,18.3752,18.4018,123825.0
2021-06-08 13:30:00,20.78,20.78,20.74,20.77,48013.0,18.4018,18.4018,18.3664,18.3929,48013.0
2021-06-08 14:00:00,20.76,20.76,20.73,20.73,15525.0,18.3841,18.3841,18.3575,18.3575,15525.0
2021-06-08 14:30:00,20.72,20.74,20.7,20.71,17120.0,18.3487,18.3664,18.331,18.3398,17120.0
2021-06-08 15:00:00,20.71,20.71,20.67,20.68,47034.0,18.3398,18.3398,18.3044,18.3132,47034.0
2021-06-08 15:30:00,20.68,20.73,20.67,20.72,99622.0,18.3132,18.3575,18.3044,18.3487,99622.0
2021-06-09 09:30:00,20.67,20.78,20.66,20.75,160320.0,18.3044,18.4018,18.2955,18.3752,160320.0
2021-06-09 10:00:00,20.74,20.77,20.7,20.74,46728.0,18.3664,18.3929,18.331,18.3664,46728.0
2021-06-09 10:30:00,20.73,20.75,20.72,20.75,88158.0,18.3575,18.3752,18.3487,18.3752,88158.0
2021-06-09 11:00:00,20.76,20.77,20.74,20.75,29100.0,18.3841,18.3929,18.3664,18.3752,29100.0
2021-06-09 11:30:00,20.75,20.81,20.74,20.79,101774.0,18.3752,18.4284,18.3664,18.4107,101774.0
2021-06-09 12:00:00,20.79,20.79,20.76,20.76,53882.0,18.4107,18.4107,18.3841,18.3841,53882.0
2021-06-09 12:30:00,20.75,20.76,20.73,20.73,58131.0,18.3752,18.3841,18.3575,18.3575,58131.0
2021-06-09 13:00:00,20.72,20.74,20.72,20.73,35260.0,18.3487,18.3664,18.3487,18.3575,35260.0
2021-06-09 13:30:00,20.74,20.79,20.73,20.78,60282.0,18.3664,18.4107,18.3575,18.4018,60282.0
2021-06-09 14:00:00,20.77,20.79,20.76,20.78,29844.0,18.3929,18.4107,18.3841,18.4018,29844.0
2021-06-09 14:30:00,20.78,20.79,20.76,20.77,48072.0,18.4018,18.4107,18.3841,18.3929,48072.0
2021-06-09 15:00:00,20.78,20.86,20.77,20.86,73927.0,18.4018,18.4726,18.3929,18.4726,73927.0
2021-06-09 15:30:00,20.88,20.88,20.84,20.86,99541.0,18.4904,18.4904,18.4549,18.4726,99541.0
2021-06-10 09:30:00,20.78,20.89,20.75,20.86,199503.0,18.4018,18.4992,18.3752,18.4726,199503.0
2021-06-10 10:00:00,20.88,20.94,20.83,20.91,36798.0,18.4904,18.5435,18.4461,18.5169,36798.0
2021-06-10 10:30:00,20.93,21.05,20.92,21.0,78981.0,18.5346,18.6409,18.5258,18.5966,78981.0
2021-06-10 11:00:00,20.98,21.0,20.96,20.99,11301.0,18.5789,18.5966,18.5612,18.5878,11301.0
2021-06-10 11:30:00,21.0,21.04,20.99,21.0,31517.0,18.5966,18.632,18.5878,18.5966,31517.0
2021-06-10 12:00:00,21.0,21.06,20.99,21.02,9268.0,18.5966,18.6498,18.5878,18.6143,9268.0
2021-06-10 12:30:00,21.01,21.01,20.95,20.95,10677.0,18.6055,18.6055,18.5523,18.5523,10677.0
2021-06-10 13:00:00,20.94,20.94,20.91,20.93,12115.0,18.5435,18.5435,18.5169,18.5346,12115.0
2021-06-10 13:30:00,20.94,20.95,20.92,20.94,7313.0,18.5435,18.5523,18.5258,18.5435,7313.0
2021-06-10 14:00:00,20.94,20.95,20.91,20.95,40426.0,18.5435,18.5523,18.5169,18.5523,40426.0
2021-06-10 14:30:00,20.95,20.96,20.92,20.93,5023.0,18.5523,18.5612,18.5258,18.5346,5023.0
2021-06-10 15:00:00,20.94,20.97,20.93,20.96,5913.0,18.5435,18.5701,18.5346,18.5612,5913.0
2021-06-10 15:30:00,20.98,21.02,20.97,21.01,153595.0,18.5789,18.6143,18.5701,18.6055,153595.0
2021-06-11 09:30:00,20.9,20.93,20.82,20.84,139210.0,18.5081,18.5346,18.4372,18.4549,139210.0
2021-06-11 10:00:00,20.83,20.88,20.83,20.86,50717.0,18.4461,18.4904,18.4461,18.4726,50717.0
2021-06-11 10:30:00,20.85,20.88,20.83,20.88,80690.0,18.4638,18.4904,18.4461,18.4904,80690.0
2021-06-11 11:00:00,20.88,20.92,20.88,20.92,34208.0,18.4904,18.5258,18.4904,18.5258,34208.0
2021-06-11 11:30:00,20.91,20.94,20.89,20.89,39333.0,18.5169,18.5435,18.4992,18.4992,39333.0
2021-06-11 12:00:00,20.89,20.92,20.88,20.92,6626.0,18.4992,18.5258,18.4904,18.5258,6626.0
2021-06-11 12:30:00,20.92,20.92,20.84,20.85,20155.0,18.5258,18.5258,18.4549,18.4638,20155.0
2021-06-11 13:00:00,20.85,20.86,20.82,20.83,12900.0,18.4638,18.4726,18.4372,18.4461,12900.0
2021-06-11 13:30:00,20.83,20.84,20.82,20.83,4255.0,18.4461,18.4549,18.4372,18.4461,4255.0
2021-06-11 14:00:00,20.83,20.84,20.82,20.84,42475.0,18.4461,18.4549,18.4372,18.4549,42475.0
2021-06-11 14:30:00,20.83,20.86,20.83,20.84,52363.0,18.4461,18.4726,18.4461,18.4549,52363.0
2021-06-11 15:00:00,20.84,20.86,20.84,20.84,16070.0,18.4549,18.4726,18.4549,18.4549,16070.0
2021-06-11 15:30:00,20.83,20.83,20.78,20.78,80638.0,18.4461,18.4461,18.4018,18.4018,80638.0
2021-06-14 09:30:00,20.73,20.78,20.64,20.74,80126.0,18.3575,18.4018,18.2778,18.3664,80126.0
2021-06-14 10:00:00,20.74,20.79,20.73,20.77,21452.0,18.3664,18.4107,18.3575,18.3929,21452.0
2021-06-14 10:30:00,20.79,20.85,20.79,20.79,7996.0,18.4107,18.4638,18.4107,18.4107,7996.0
2021-06-14 11:00:00,20.79,20.82,20.78,20.81,16967.0,18.4107,18.4372,18.4018,18.4284,16967.0
2021-06-14 11:30:00,20.81,20.86,20.81,20.82,33281.0,18.4284,18.4726,18.4284,18.4372,33281.0
2021-06-14 12:00:00,20.82,20.82,20.78,20.81,79063.0,18.4372,18.4372,18.4018,18.4284,79063.0
2021-06-14 12:30:00,20.81,20.84,20.81,20.83,34257.0,18.4284,18.4549,18.4284,18.4461,34257.0
2021-06-14 13:00:00,20.84,20.86,20.82,20.84,34830.0,18.4549,18.4726,18.4372,18.4549,34830.0
2021-06-14 13:30:00,20.83,20.89,20.82,20.89,25209.0,18.4461,18.4992,18.4372,18.4992,25209.0
2021-06-14 14:00:00,20.88,20.89,20.86,20.88,15329.0,18.4904,18.4992,18.4726,18.4904,15329.0
2021-06-14 14:30:00,20.9,20.92,20.89,20.89,9741.0,18.5081,18.5258,18.4992,18.4992,9741.0
2021-06-14 15:00:00,20.89,20.92,20.89,20.9,11306.0,18.4992,18.5258,18.4992,18.5081,11306.0
2021-06-14 15:30:00,20.89,20.9,20.84,20.85,85227.0,18.4992,18.5081,18.4549,18.4638,85227.0
2021-06-15 09:30:00,20.85,20.9,20.81,20.87,51445.0,18.4638,18.5081,18.4284,18.4815,51445.0
2021-06-15 10:00:00,20.86,21.01,20.86,21.01,50187.0,18.4726,18.6055,18.4726,18.6055,50187.0
2021-06-15 10:30:00,21.01,21.02,20.97,20.98,16993.0,18.6055,18.6143,18.5701,18.5789,16993.0
2021-06-15 11:00:00,20.98,21.01,20.96,21.01,26168.0,18.5789,18.6055,18.5612,18.6055,26168.0
2021-06-15 11:30:00,21.04,21.08,21.03,21.06,71987.0,18.632,18.6675,18.6232,18.6498,71987.0
2021-06-15 12:00:00,21.03,21.04,20.97,20.97,62901.0,18.6232,18.632,18.5701,18.5701,62901.0
2021-06-15 12:30:00,20.97,20.98,20.95,20.96,11141.0,18.5701,18.5789,18.5523,18.5612,11141.0
2021-06-15 13:00:00,20.96,20.97,20.92,20.94,10462.0,18.5612,18.5701,18.5258,18.5435,10462.0
2021-06-15 13:30:00,20.93,20.93,20.89,20.89,32900.0,18.5346,18.5346,18.4992,18.4992,32900.0
2021-06-15 14:00:00,20.9,20.9,20.87,20.88,63457.0,18.5081,18.5081,18.4815,18.4904,63457.0
2021-06-15 14:30:00,20.89,20.9,20.88,20.89,4800.0,18.4992,18.5081,18.4904,18.4992,4800.0
2021-06-15 15:00:00,20.89,20.96,20.89,20.95,9511.0,18.4992,18.5612,18.4992,18.5523,9511.0
2021-06-15 15:30:00,20.96,20.97,20.9,20.9,118309.0,18.5612,18.5701,18.5081,18.5081,118309.0
2021-06-16 09:30:00,20.98,21.07,20.95,21.06,85333.0,18.5789,18.6586,18.5523,18.6498,85333.0
2021-06-16 10:00:00,21.05,21.09,20.99,21.03,80075.0,18.6409,18.6763,18.5878,18.6232,80075.0
2021-06-16 10:30:00,21.02,21.03,20.99,21.01,23174.0,18.6143,18.6232,18.5878,18.6055,23174.0
2021-06-16 11:00:00,20.98,21.01,20.94,20.94,8495.0,18.5789,18.6055,18.5435,18.5435,8495.0
2021-06-16 11:30:00,20.94,20.94,20.88,20.9,18077.0,18.5435,18.5435,18.4904,18.5081,18077.0
2021-06-16 12:00:00,20.9,21.01,20.89,21.0,40271.0,18.5081,18.6055,18.4992,18.5966,40271.0
2021-06-16 12:30:00,21.0,21.05,21.0,21.03,17517.0,18.5966,18.6409,18.5966,18.6232,17517.0
2021-06-16 13:00:00,21.04,21.08,21.03,21.07,30477.0,18.632,18.6675,18.6232,18.6586,30477.0
2021-06-16 13:30:00,21.06,21.07,21.0,21.01,42970.0,18.6498,18.6586,18.5966,18.6055,42970.0
2021-06-16 14:00:00,21.08,21.15,20.98,21.01,260726.0,18.6675,18.7295,18.5789,18.6055,260726.0
2021-06-16 14:30:00,21.04,21.13,21.0,21.03,114694.0,18.632,18.7117,18.5966,18.6232,114694.0
2021-06-16 15:00:00,21.05,21.05,20.89,20.93,160512.0,18.6409,18.6409,18.4992,18.5346,160512.0
2021-06-16 15:30:00,20.94,20.97,20.89,20.95,94425.0,18.5435,18.5701,18.4992,18.5523,94425.0
2021-06-17 09:30:00,21.0,21.02,20.92,21.0,280991.0,18.5966,18.6143,18.5258,18.5966,280991.0
2021-06-17 10:00:00,21.01,21.11,20.98,21.09,74561.0,18.6055,18.694,18.5789,18.6763,74561.0
2021-06-17 10:30:00,21.09,21.11,21.03,21.09,67819.0,18.6763,18.694,18.6232,18.6763,67819.0
2021-06-17 11:00:00,21.1,21.15,21.09,21.14,37163.0,18.6852,18.7295,18.6763,18.7206,37163.0
2021-06-17 11:30:00,21.15,21.29,21.12,21.29,44729.0,18.7295,18.8534,18.7029,18.8534,44729.0
2021-06-17 12:00:00,21.29,21.43,21.25,21.41,184316.0,18.8534,18.9774,18.818,18.9597,184316.0
2021-06-17 12:30:00,21.42,21.44,21.3,21.3,150439.0,18.9686,18.9863,18.8623,18.8623,150439.0
2021-06-17 13:00:00,21.32,21.32,21.23,21.23,24136.0,18.88,18.88,18.8003,18.8003,24136.0
2021-06-17 13:30:00,21.24,21.24,21.18,21.21,15274.0,18.8092,18.8092,18.756,18.7826,15274.0
2021-06-17 14:00:00,21.21,21.24,21.21,21.23,8763.0,18.7826,18.8092,18.7826,18.8003,8763.0
2021-06-17 14:30:00,21.24,21.26,21.22,21.23,44559.0,18.8092,18.8269,18.7914,18.8003,44559.0
2021-06-17 15:00:00,21.23,21.24,21.18,21.21,86049.0,18.8003,18.8092,18.756,18.7826,86049.0
2021-06-17 15:30:00,21.2,21.22,21.14,21.19,185243.0,18.7737,18.7914,18.7206,18.7649,185243.0
2021-06-18 09:30:00,21.51,21.51,21.33,21.44,171314.0,19.0483,19.0483,18.8889,18.9863,171314.0
2021-06-18 10:00:00,21.44,21.58,21.44,21.56,120801.0,18.9863,19.1102,18.9863,19.0925,120801.0
2021-06-18 10:30:00,21.55,21.56,21.49,21.52,198636.0,19.0837,19.0925,19.0305,19.0571,198636.0
2021-06-18 11:00:00,21.52,21.58,21.49,21.58,279347.0,19.0571,19.1102,19.0305,19.1102,279347.0
2021-06-18 11:30:00,21.58,21.58,21.44,21.45,37752.0,19.1102,19.1102,18.9863,18.9951,37752.0
2021-06-18 12:00:00,21.46,21.47,21.44,21.45,30699.0,19.004,19.0128,18.9863,18.9951,30699.0
2021-06-18 12:30:00,21.46,21.57,21.46,21.57,22472.0,19.004,19.1014,19.004,19.1014,22472.0
2021-06-18 13:00:00,21.57,21.61,21.55,21.61,233579.0,19.1014,19.1368,19.0837,19.1368,233579.0
2021-06-18 13:30:00,21.6,21.61,21.55,21.61,65389.0,19.128,19.1368,19.0837,19.1368,65389.0
2021-06-18 14:00:00,21.62,21.63,21.56,21.62,194664.0,19.1457,19.1545,19.0925,19.1457,194664.0
2021-06-18 14:30:00,21.62,21.75,21.61,21.74,183410.0,19.1457,19.2608,19.1368,19.2519,183410.0
2021-06-18 15:00:00,21.76,21.76,21.66,21.67,207398.0,19.2696,19.2696,19.1811,19.1899,207398.0
2021-06-18 15:30:00,21.68,21.71,21.63,21.69,321268.0,19.1988,19.2254,19.1545,19.2077,321268.0
2021-06-21 09:30:00,21.48,21.55,21.42,21.43,853886.0,19.0217,19.0837,18.9686,18.9774,853886.0
2021-06-21 10:00:00,21.43,21.44,21.29,21.3,159511.0,18.9774,18.9863,18.8534,18.8623,159511.0
2021-06-21 10:30:00,21.3,21.3,21.22,21.28,91117.0,18.8623,18.8623,18.7914,18.8446,91117.0
2021-06-21 11:00:00,21.29,21.31,21.26,21.28,16150.0,18.8534,18.8711,18.8269,18.8446,16150.0
2021-06-21 11:30:00,21.27,21.28,21.23,21.23,113859.0,18.8357,18.8446,18.8003,18.8003,113859.0
2021-06-21 12:00:00,21.23,21.26,21.23,21.24,5467.0,18.8003,18.8269,18.8003,18.8092,5467.0
2021-06-21 12:30:00,21.25,21.25,21.17,21.2,38899.0,18.818,18.818,18.7472,18.7737,38899.0
2021-06-21 13:00:00,21.21,21.21,21.19,21.21,29551.0,18.7826,18.7826,18.7649,18.7826,29551.0
2021-06-21 13:30:00,21.2,21.21,21.17,21.21,15186.0,18.7737,18.7826,18.7472,18.7826,15186.0
2021-06-21 14:00:00,21.18,21.21,21.18,21.2,5879.0,18.756,18.7826,18.756,18.7737,5879.0
2021-06-21 14:30:00,21.19,21.2,21.17,21.17,31413.0,18.7649,18.7737,18.7472,18.7472,31413.0
2021-06-21 15:00:00,21.17,21.25,21.15,21.24,42940.0,18.7472,18.818,18.7295,18.8092,42940.0
2021-06-21 15:30:00,21.23,21.24,21.18,21.2,127251.0,18.8003,18.8092,18.756,18.7737,127251.0
2021-06-22 09:30:00,21.26,21.38,21.26,21.38,301900.0,18.8269,18.9331,18.8269,18.9331,301900.0
2021-06-22 10:00:00,21.38,21.39,21.3,21.32,102609.0,18.9331,18.942,18.8623,18.88,102609.0
2021-06-22 10:30:00,21.31,21.35,21.27,21.27,16700.0,18.8711,18.9066,18.8357,18.8357,16700.0
2021-06-22 11:00:00,21.27,21.27,21.16,21.21,36555.0,18.8357,18.8357,18.7383,18.7826,36555.0
2021-06-22 11:30:00,21.21,21.28,21.21,21.28,22659.0,18.7826,18.8446,18.7826,18.8446,22659.0
2021-06-22 12:00:00,21.27,21.27,21.22,21.24,22269.0,18.8357,18.8357,18.7914,18.8092,22269.0
2021-06-22 12:30:00,21.23,21.28,21.22,21.25,16000.0,18.8003,18.8446,18.7914,18.818,16000.0
2021-06-22 13:00:00,21.25,21.26,21.23,21.25,6550.0,18.818,18.8269,18.8003,18.818,6550.0
2021-06-22 13:30:00,21.23,21.24,21.2,21.2,2945.0,18.8003,18.8092,18.7737,18.7737,2945.0
2021-06-22 14:00:00,21.21,21.22,21.17,21.18,2980.0,18.7826,18.7914,18.7472,18.756,2980.0
2021-06-22 14:30:00,21.19,21.2,21.17,21.17,15500.0,18.7649,18.7737,18.7472,18.7472,15500.0
2021-06-22 15:00:00,21.16,21.17,21.07,21.08,36180.0,18.7383,18.7472,18.6586,18.6675,36180.0
2021-06-22 15:30:00,21.07,21.11,21.06,21.09,90374.0,18.6586,18.694,18.6498,18.6763,90374.0
2021-06-23 09:30:00,21.08,21.08,20.96,21.03,90684.0,18.6675,18.6675,18.5612,18.6232,90684.0
2021-06-23 10:00:00,21.04,21.04,20.95,20.96,79727.0,18.632,18.632,18.5523,18.5612,79727.0
2021-06-23 10:30:00,20.99,21.03,20.97,21.0,25504.0,18.5878,18.6232,18.5701,18.5966,25504.0
2021-06-23 11:00:00,21.0,21.05,20.99,20.99,7088.0,18.5966,18.6409,18.5878,18.5878,7088.0
2021-06-23 11:30:00,21.0,21.05,21.0,21.05,375670.0,18.5966,18.6409,18.5966,18.6409,375670.0
2021-06-23 12:00:00,21.04,21.04,20.98,20.99,7339.0,18.632,18.632,18.5789,18.5878,7339.0
2021-06-23 12:30:00,20.98,21.03,20.97,21.0,28500.0,18.5789,18.6232,18.5701,18.5966,28500.0
2021-06-23 13:00:00,20.99,20.99,20.94,20.94,20234.0,18.5878,18.5878,18.5435,18.5435,20234.0
2021-06-23 13:30:00,20.95,20.95,20.91,20.92,86232.0,18.5523,18.5523,18.5169,18.5258,86232.0
2021-06-23 14:00:00,20.92,20.96,20.92,20.96,159054.0,18.5258,18.5612,18.5258,18.5612,159054.0
2021-06-23 14:30:00,20.96,20.98,20.96,20.96,44034.0,18.5612,18.5789,18.5612,18.5612,44034.0
2021-06-23 15:00:00,20.96,20.97,20.93,20.94,37565.0,18.5612,18.5701,18.5346,18.5435,37565.0
2021-06-23 15:30:00,20.94,21.04,20.92,21.03,94701.0,18.5435,18.632,18.5258,18.6232,94701.0
2021-06-24 09:30:00,20.91,20.95,20.88,20.94,63013.0,18.5169,18.5523,18.4904,18.5435,63013.0
2021-06-24 10:00:00,20.95,20.95,20.88,20.9,22700.0,18.5523,18.5523,18.4904,18.5081,22700.0
2021-06-24 10:30:00,20.88,20.92,20.88,20.91,210009.0,18.4904,18.5258,18.4904,18.5169,210009.0
2021-06-24 11:00:00,20.9,20.9,20.87,20.88,28482.0,18.5081,18.5081,18.4815,18.4904,28482.0
2021-06-24 11:30:00,20.88,20.88,20.85,20.86,71891.0,18.4904,18.4904,18.4638,18.4726,71891.0
2021-06-24 12:00:00,20.86,20.89,20.85,20.85,61082.0,18.4726,18.4992,18.4638,18.4638,61082.0
2021-06-24 12:30:00,20.85,20.86,20.82,20.85,245332.0,18.4638,18.4726,18.4372,18.4638,245332.0
2021-06-24 13:00:00,20.84,20.86,20.82,20.83,53698.0,18.4549,18.4726,18.4372,18.4461,53698.0
2021-06-24 13:30:00,20.82,20.85,20.81,20.81,85354.0,18.4372,18.4638,18.4284,18.4284,85354.0
2021-06-24 14:00:00,20.8,20.81,20.77,20.77,56297.0,18.4195,18.4284,18.3929,18.3929,56297.0
2021-06-24 14:30:00,20.76,20.78,20.75,20.77,19707.0,18.3841,18.4018,18.3752,18.3929,19707.0
2021-06-24 15:00:00,20.77,20.78,20.73,20.76,344328.0,18.3929,18.4018,18.3575,18.3841,344328.0
2021-06-24 15:30:00,20.76,20.77,20.73,20.74,208551.0,18.3841,18.3929,18.3575,18.3664,208551.0
2021-06-25 09:30:00,20.71,20.73,20.64,20.71,116395.0,18.3398,18.3575,18.2778,18.3398,116395.0
2021-06-25 10:00:00,20.71,20.74,20.63,20.66,29777.0,18.3398,18.3664,18.269,18.2955,29777.0
2021-06-25 10:30:00,20.65,20.69,20.65,20.69,68991.0,18.2867,18.3221,18.2867,18.3221,68991.0
2021-06-25 11:00:00,20.69,20.69,20.65,20.66,10143.0,18.3221,18.3221,18.2867,18.2955,10143.0
2021-06-25 11:30:00,20.65,20.66,20.64,20.65,17651.0,18.2867,18.2955,18.2778,18.2867,17651.0
2021-06-25 12:00:00,20.64,20.68,20.63,20.68,12899.0,18.2778,18.3132,18.269,18.3132,12899.0
2021-06-25 12:30:00,20.68,20.68,20.65,20.66,24067.0,18.3132,18.3132,18.2867,18.2955,24067.0
2021-06-25 13:00:00,20.66,20.68,20.65,20.67,39850.0,18.2955,18.3132,18.2867,18.3044,39850.0
2021-06-25 13:30:00,20.68,20.69,20.66,20.67,21691.0,18.3132,18.3221,18.2955,18.3044,21691.0
2021-06-25 14:00:00,20.67,20.68,20.66,20.67,67440.0,18.3044,18.3132,18.2955,18.3044,67440.0
2021-06-25 14:30:00,20.67,20.67,20.61,20.61,66726.0,18.3044,18.3044,18.2513,18.2513,66726.0
2021-06-25 15:00:00,20.61,20.62,20.6,20.62,74967.0,18.2513,18.2601,18.2424,18.2601,74967.0
2021-06-25 15:30:00,20.62,20.74,20.62,20.74,128571.0,18.2601,18.3664,18.2601,18.3664,128571.0
2021-06-28 09:30:00,20.68,20.85,20.67,20.79,127858.0,18.3132,18.4638,18.3044,18.4107,127858.0
2021-06-28 10:00:00,20.79,20.87,20.79,20.84,41069.0,18.4107,18.4815,18.4107,18.4549,41069.0
2021-06-28 10:30:00,20.84,20.9,20.83,20.84,92751.0,18.4549,18.5081,18.4461,18.4549,92751.0
2021-06-28 11:00:00,20.86,20.86,20.83,20.86,17443.0,18.4726,18.4726,18.4461,18.4726,17443.0
2021-06-28 11:30:00,20.87,20.89,20.86,20.86,13150.0,18.4815,18.4992,18.4726,18.4726,13150.0
2021-06-28 12:00:00,20.85,20.9,20.85,20.9,21319.0,18.4638,18.5081,18.4638,18.5081,21319.0
2021-06-28 12:30:00,20.91,20.92,20.88,20.89,82214.0,18.5169,18.5258,18.4904,18.4992,82214.0
2021-06-28 13:00:00,20.9,21.0,20.9,21.0,143587.0,18.5081,18.5966,18.5081,18.5966,143587.0
2021-06-28 13:30:00,20.97,20.97,20.9,20.91,23792.0,18.5701,18.5701,18.5081,18.5169,23792.0
2021-06-28 14:00:00,20.91,20.91,20.85,20.87,9112.0,18.5169,18.5169,18.4638,18.4815,9112.0
2021-06-28 14:30:00,20.88,20.91,20.87,20.89,27986.0,18.4904,18.5169,18.4815,18.4992,27986.0
2021-06-28 15:00:00,20.88,20.92,20.86,20.87,31271.0,18.4904,18.5258,18.4726,18.4815,31271.0
2021-06-28 15:30:00,20.86,20.88,20.83,20.86,42461.0,18.4726,18.4904,18.4461,18.4726,42461.0
2021-06-29 09:30:00,20.78,20.82,20.75,20.78,77357.0,18.4018,18.4372,18.3752,18.4018,77357.0
2021-06-29 10:00:00,20.79,20.85,20.79,20.8,621041.0,18.4107,18.4638,18.4107,18.4195,621041.0
2021-06-29 10:30:00,20.78,20.84,20.77,20.83,19167.0,18.4018,18.4549,18.3929,18.4461,19167.0
2021-06-29 11:00:00,20.83,20.83,20.77,20.78,10589.0,18.4461,18.4461,18.3929,18.4018,10589.0
2021-06-29 11:30:00,20.78,20.88,20.78,20.86,25839.0,18.4018,18.4904,18.4018,18.4726,25839.0
2021-06-29 12:00:00,20.87,20.89,20.86,20.88,37323.0,18.4815,18.4992,18.4726,18.4904,37323.0
2021-06-29 12:30:00,20.89,20.9,20.87,20.88,35183.0,18.4992,18.5081,18.4815,18.4904,35183.0
2021-06-29 13:00:00,20.89,20.91,20.88,20.89,26870.0,18.4992,18.5169,18.4904,18.4992,26870.0
2021-06-29 13:30:00,20.89,20.92,20.88,20.89,18013.0,18.4992,18.5258,18.4904,18.4992,18013.0
2021-06-29 14:00:00,20.91,20.95,20.91,20.95,24150.0,18.5169,18.5523,18.5169,18.5523,24150.0
2021-06-29 14:30:00,20.95,21.0,20.95,20.97,7660.0,18.5523,18.5966,18.5523,18.5701,7660.0
2021-06-29 15:00:00,20.97,20.98,20.93,20.94,21861.0,18.5701,18.5789,18.5346,18.5435,21861.0
2021-06-29 15:30:00,20.94,20.97,20.93,20.96,96944.0,18.5435,18.5701,18.5346,18.5612,96944.0
2021-06-30 09:30:00,21.03,21.09,20.99,21.02,207541.0,18.6232,18.6763,18.5878,18.6143,207541.0
2021-06-30 10:00:00,21.01,21.01,20.97,20.98,72520.0,18.6055,18.6055,18.5701,18.5789,72520.0
2021-06-30 10:30:00,20.97,20.99,20.94,20.98,39980.0,18.5701,18.5878,18.5435,18.5789,39980.0
2021-06-30 11:00:00,21.01,21.02,20.94,20.95,27173.0,18.6055,18.6143,18.5435,18.5523,27173.0
2021-06-30 11:30:00,20.92,20.93,20.91,20.93,13150.0,18.5258,18.5346,18.5169,18.5346,13150.0
2021-06-30 12:00:00,20.92,20.92,20.89,20.91,30882.0,18.5258,18.5258,18.4992,18.5169,30882.0
2021-06-30 12:30:00,20.89,20.91,20.87,20.91,37795.0,18.4992,18.5169,18.4815,18.5169,37795.0
2021-06-30 13:00:00,20.91,20.92,20.9,20.92,7400.0,18.5169,18.5258,18.5081,18.5258,7400.0
2021-06-30 13:30:00,20.92,20.94,20.92,20.93,4250.0,18.5258,18.5435,18.5258,18.5346,4250.0
2021-06-30 14:00:00,20.93,20.94,20.92,20.92,16503.0,18.5346,18.5435,18.5258,18.5258,16503.0
2021-06-30 14:30:00,20.91,20.92,20.89,20.89,48869.0,18.5169,18.5258,18.4992,18.4992,48869.0
2021-06-30 15:00:00,20.9,20.93,20.9,20.91,13303.0,18.5081,18.5346,18.5081,18.5169,13303.0
2021-06-30 15:30:00,20.93,20.95,20.9,20.95,96544.0,18.5346,18.5523,18.5081,18.5523,96544.0
2021-07-01 09:30:00,20.82,20.91,20.79,20.89,109448.0,18.4372,18.5169,18.4107,18.4992,109448.0
2021-07-01 10:00:00,20.9,20.92,20.76,20.77,63982.0,18.5081,18.5258,18.3841,18.3929,63982.0
2021-07-01 10:30:00,20.79,20.84,20.78,20.83,24358.0,18.4107,18.4549,18.4018,18.4461,24358.0
2021-07-01 11:00:00,20.84,20.9,20.81,20.85,92092.0,18.4549,18.5081,18.4284,18.4638,92092.0
2021-07-01 11:30:00,20.83,20.83,20.78,20.82,47412.0,18.4461,18.4461,18.4018,18.4372,47412.0
2021-07-01 12:00:00,20.81,20.84,20.81,20.82,6672.0,18.4284,18.4549,18.4284,18.4372,6672.0
2021-07-01 12:30:00,20.79,20.81,20.77,20.81,206382.0,18.4107,18.4284,18.3929,18.4284,206382.0
2021-07-01 13:00:00,20.8,20.8,20.76,20.77,14310.0,18.4195,18.4195,18.3841,18.3929,14310.0
2021-07-01 13:30:00,20.77,20.82,20.76,20.8,17405.0,18.3929,18.4372,18.3841,18.4195,17405.0
2021-07-01 14:00:00,20.81,20.83,20.78,20.78,20575.0,18.4284,18.4461,18.4018,18.4018,20575.0
2021-07-01 14:30:00,20.78,20.78,20.72,20.76,59141.0,18.4018,18.4018,18.3487,18.3841,59141.0
2021-07-01 15:00:00,20.74,20.76,20.74,20.76,27110.0,18.3664,18.3841,18.3664,18.3841,27110.0
2021-07-01 15:30:00,20.76,20.81,20.75,20.77,97601.0,18.3841,18.4284,18.3752,18.3929,97601.0
2021-07-02 09:30:00,20.72,20.92,20.71,20.92,114722.0,18.3487,18.5258,18.3398,18.5258,114722.0
2021-07-02 10:00:00,20.95,20.97,20.9,20.92,150663.0,18.5523,18.5701,18.5081,18.5258,150663.0
2021-07-02 10:30:00,20.94,20.99,20.94,20.99,34232.0,18.5435,18.5878,18.5435,18.5878,34232.0
2021-07-02 11:00:00,20.99,21.01,20.94,20.95,115441.0,18.5878,18.6055,18.5435,18.5523,115441.0
2021-07-02 11:30:00,20.95,20.97,20.94,20.95,39053.0,18.5523,18.5701,18.5435,18.5523,39053.0
2021-07-02 12:00:00,20.98,21.0,20.97,21.0,67940.0,18.5789,18.5966,18.5701,18.5966,67940.0
2021-07-02 12:30:00,20.99,20.99,20.97,20.98,25154.0,18.5878,18.5878,18.5701,18.5789,25154.0
2021-07-02 13:00:00,20.97,20.98,20.9,20.91,37522.0,18.5701,18.5789,18.5081,18.5169,37522.0
2021-07-02 13:30:00,20.92,20.95,20.91,20.95,11258.0,18.5258,18.5523,18.5169,18.5523,11258.0
2021-07-02 14:00:00,20.94,20.94,20.9,20.91,44219.0,18.5435,18.5435,18.5081,18.5169,44219.0
2021-07-02 14:30:00,20.91,20.94,20.9,20.93,14974.0,18.5169,18.5435,18.5081,18.5346,14974.0
2021-07-02 15:00:00,20.93,20.96,20.93,20.94,202346.0,18.5346,18.5612,18.5346,18.5435,202346.0
2021-07-02 15:30:00,20.94,20.99,20.93,20.98,105191.0,18.5435,18.5878,18.5346,18.5789,105191.0
2021-07-06 09:30:00,20.96,21.25,20.95,21.25,139250.0,18.5612,18.818,18.5523,18.818,139250.0
2021-07-06 10:00:00,21.23,21.31,21.23,21.29,88333.0,18.8003,18.8711,18.8003,18.8534,88333.0
2021-07-06 10:30:00,21.32,21.36,21.26,21.33,116025.0,18.88,18.9154,18.8269,18.8889,116025.0
2021-07-06 11:00:00,21.35,21.39,21.32,21.39,87775.0,18.9066,18.942,18.88,18.942,87775.0
2021-07-06 11:30:00,21.35,21.37,21.29,21.34,56340.0,18.9066,18.9243,18.8534,18.8977,56340.0
2021-07-06 12:00:00,21.36,21.41,21.34,21.41,18590.0,18.9154,18.9597,18.8977,18.9597,18590.0
2021-07-06 12:30:00,21.39,21.44,21.38,21.39,54771.0,18.942,18.9863,18.9331,18.942,54771.0
2021-07-06 13:00:00,21.37,21.39,21.34,21.35,24794.0,18.9243,18.942,18.8977,18.9066,24794.0
2021-07-06 13:30:00,21.35,21.36,21.31,21.31,81079.0,18.9066,18.9154,18.8711,18.8711,81079.0
2021-07-06 14:00:00,21.32,21.33,21.29,21.3,16535.0,18.88,18.8889,18.8534,18.8623,16535.0
2021-07-06 14:30:00,21.3,21.3,21.28,21.29,27962.0,18.8623,18.8623,18.8446,18.8534,27962.0
2021-07-06 15:00:00,21.29,21.29,21.27,21.29,186239.0,18.8534,18.8534,18.8357,18.8534,186239.0
2021-07-06 15:30:00,21.28,21.3,21.22,21.27,232987.0,18.8446,18.8623,18.7914,18.8357,232987.0
2021-07-07 09:30:00,21.31,21.37,21.19,21.37,140842.0,18.8711,18.9243,18.7649,18.9243,140842.0
2021-07-07 10:00:00,21.4,21.59,21.39,21.59,223802.0,18.9508,19.1191,18.942,19.1191,223802.0
2021-07-07 10:30:00,21.59,21.65,21.53,21.57,155458.0,19.1191,19.1722,19.066,19.1014,155458.0
2021-07-07 11:00:00,21.57,21.57,21.46,21.47,103907.0,19.1014,19.1014,19.004,19.0128,103907.0
2021-07-07 11:30:00,21.47,21.47,21.36,21.39,134267.0,19.0128,19.0128,18.9154,18.942,134267.0
2021-07-07 12:00:00,21.39,21.41,21.36,21.38,68335.0,18.942,18.9597,18.9154,18.9331,68335.0
2021-07-07 12:30:00,21.38,21.4,21.32,21.39,53061.0,18.9331,18.9508,18.88,18.942,53061.0
2021-07-07 13:00:00,21.39,21.45,21.39,21.45,69841.0,18.942,18.9951,18.942,18.9951,69841.0
2021-07-07 13:30:00,21.44,21.46,21.43,21.46,106412.0,18.9863,19.004,18.9774,19.004,106412.0
2021-07-07 14:00:00,21.47,21.49,21.39,21.49,100831.0,19.0128,19.0305,18.942,19.0305,100831.0
2021-07-07 14:30:00,21.5,21.58,21.49,21.51,51650.0,19.0394,19.1102,19.0305,19.0483,51650.0
2021-07-07 15:00:00,21.49,21.49,21.42,21.43,145176.0,19.0305,19.0305,18.9686,18.9774,145176.0
2021-07-07 15:30:00,21.44,21.47,21.42,21.47,87765.0,18.9863,19.0128,18.9686,19.0128,87765.0
2021-07-08 09:30:00,21.9,22.03,21.84,21.86,349021.0,19.3936,19.5087,19.3405,19.3582,349021.0
2021-07-08 10:00:00,21.89,21.95,21.74,21.75,319701.0,19.3848,19.4379,19.2519,19.2608,319701.0
2021-07-08 10:30:00,21.74,21.81,21.71,21.78,183060.0,19.2519,19.3139,19.2254,19.2874,183060.0
2021-07-08 11:00:00,21.79,21.79,21.65,21.65,142082.0,19.2962,19.2962,19.1722,19.1722,142082.0
2021-07-08 11:30:00,21.67,21.69,21.52,21.53,117290.0,19.1899,19.2077,19.0571,19.066,117290.0
2021-07-08 12:00:00,21.53,21.57,21.49,21.52,68495.0,19.066,19.1014,19.0305,19.0571,68495.0
2021-07-08 12:30:00,21.51,21.52,21.43,21.52,85440.0,19.0483,19.0571,18.9774,19.0571,85440.0
2021-07-08 13:00:00,21.52,21.6,21.52,21.55,8464.0,19.0571,19.128,19.0571,19.0837,8464.0
2021-07-08 13:30:00,21.54,21.63,21.54,21.63,33104.0,19.0748,19.1545,19.0748,19.1545,33104.0
2021-07-08 14:00:00,21.62,21.7,21.61,21.7,150397.0,19.1457,19.2165,19.1368,19.2165,150397.0
2021-07-08 14:30:00,21.71,21.74,21.69,21.7,50440.0,19.2254,19.2519,19.2077,19.2165,50440.0
2021-07-08 15:00:00,21.7,21.73,21.66,21.68,147793.0,19.2165,19.2431,19.1811,19.1988,147793.0
2021-07-08 15:30:00,21.67,21.76,21.64,21.67,174258.0,19.1899,19.2696,19.1634,19.1899,174258.0
2021-07-09 09:30:00,21.42,21.5,21.32,21.32,183237.0,18.9686,19.0394,18.88,18.88,183237.0
2021-07-09 10:00:00,21.32,21.32,21.27,21.3,69970.0,18.88,18.88,18.8357,18.8623,69970.0
2021-07-09 10:30:00,21.28,21.36,21.27,21.34,52237.0,18.8446,18.9154,18.8357,18.8977,52237.0
2021-07-09 11:00:00,21.34,21.35,21.29,21.31,55128.0,18.8977,18.9066,18.8534,18.8711,55128.0
2021-07-09 11:30:00,21.3,21.3,21.27,21.28,55317.0,18.8623,18.8623,18.8357,18.8446,55317.0
2021-07-09 12:00:00,21.28,21.29,21.26,21.28,31202.0,18.8446,18.8534,18.8269,18.8446,31202.0
2021-07-09 12:30:00,21.3,21.3,21.23,21.26,85295.0,18.8623,18.8623,18.8003,18.8269,85295.0
2021-07-09 13:00:00,21.25,21.27,21.24,21.27,29920.0,18.818,18.8357,18.8092,18.8357,29920.0
2021-07-09 13:30:00,21.27,21.27,21.26,21.27,8432.0,18.8357,18.8357,18.8269,18.8357,8432.0
2021-07-09 14:00:00,21.26,21.26,21.23,21.24,36205.0,18.8269,18.8269,18.8003,18.8092,36205.0
2021-07-09 14:30:00,21.24,21.25,21.22,21.24,44525.0,18.8092,18.818,18.7914,18.8092,44525.0
2021-07-09 15:00:00,21.23,21.24,21.2,21.22,106582.0,18.8003,18.8092,18.7737,18.7914,106582.0
2021-07-09 15:30:00,21.22,21.24,21.19,21.19,592865.0,18.7914,18.8092,18.7649,18.7649,592865.0
2021-07-12 09:30:00,21.28,21.36,21.25,21.3,153718.0,18.8446,18.9154,18.818,18.8623,153718.0
2021-07-12 10:00:00,21.29,21.32,21.26,21.32,73845.0,18.8534,18.88,18.8269,18.88,73845.0
2021-07-12 10:30:00,21.25,21.32,21.24,21.27,32057.0,18.818,18.88,18.8092,18.8357,32057.0
2021-07-12 11:00:00,21.26,21.31,21.26,21.26,25931.0,18.8269,18.8711,18.8269,18.8269,25931.0
2021-07-12 11:30:00,21.27,21.27,21.22,21.23,30997.0,18.8357,18.8357,18.7914,18.8003,30997.0
2021-07-12 12:00:00,21.23,21.28,21.22,21.27,34971.0,18.8003,18.8446,18.7914,18.8357,34971.0
2021-07-12 12:30:00,21.28,21.28,21.25,21.27,5450.0,18.8446,18.8446,18.818,18.8357,5450.0
2021-07-12 13:00:00,21.26,21.28,21.26,21.26,9382.0,18.8269,18.8446,18.8269,18.8269,9382.0
2021-07-12 13:30:00,21.25,21.25,21.23,21.24,15464.0,18.818,18.818,18.8003,18.8092,15464.0
2021-07-12 14:00:00,21.23,21.27,21.2,21.2,100452.0,18.8003,18.8357,18.7737,18.7737,100452.0
2021-07-12 14:30:00,21.2,21.2,21.16,21.18,42491.0,18.7737,18.7737,18.7383,18.756,42491.0
2021-07-12 15:00:00,21.17,21.21,21.17,21.2,64002.0,18.7472,18.7826,18.7472,18.7737,64002.0
2021-07-12 15:30:00,21.18,21.21,21.16,21.18,157632.0,18.756,18.7826,18.7383,18.756,157632.0
2021-07-13 09:30:00,21.31,21.42,21.26,21.41,196348.0,18.8711,18.9686,18.8269,18.9597,196348.0
2021-07-13 10:00:00,21.42,21.47,21.4,21.46,179051.0,18.9686,19.0128,18.9508,19.004,179051.0
2021-07-13 10:30:00,21.43,21.49,21.42,21.46,85249.0,18.9774,19.0305,18.9686,19.004,85249.0
2021-07-13 11:00:00,21.48,21.51,21.45,21.45,33285.0,19.0217,19.0483,18.9951,18.9951,33285.0
2021-07-13 11:30:00,21.46,21.47,21.43,21.44,26824.0,19.004,19.0128,18.9774,18.9863,26824.0
2021-07-13 12:00:00,21.43,21.45,21.41,21.44,36683.0,18.9774,18.9951,18.9597,18.9863,36683.0
2021-07-13 12:30:00,21.45,21.48,21.43,21.48,51043.0,18.9951,19.0217,18.9774,19.0217,51043.0
2021-07-13 13:00:00,21.47,21.52,21.45,21.5,20369.0,19.0128,19.0571,18.9951,19.0394,20369.0
2021-07-13 13:30:00,21.48,21.53,21.48,21.48,97660.0,19.0217,19.066,19.0217,19.0217,97660.0
2021-07-13 14:00:00,21.48,21.52,21.45,21.46,152357.0,19.0217,19.0571,18.9951,19.004,152357.0
2021-07-13 14:30:00,21.48,21.52,21.46,21.51,123569.0,19.0217,19.0571,19.004,19.0483,123569.0
2021-07-13 15:00:00,21.51,21.54,21.49,21.53,320123.0,19.0483,19.0748,19.0305,19.066,320123.0
2021-07-13 15:30:00,21.53,21.59,21.53,21.58,590237.0,19.066,19.1191,19.066,19.1102,590237.0
2021-07-14 09:30:00,21.46,21.59,21.39,21.56,262390.0,19.004,19.1191,18.942,19.0925,262390.0
2021-07-14 10:00:00,21.54,21.64,21.52,21.64,89090.0,19.0748,19.1634,19.0571,19.1634,89090.0
2021-07-14 10:30:00,21.63,21.68,21.63,21.65,60406.0,19.1545,19.1988,19.1545,19.1722,60406.0
2021-07-14 11:00:00,21.66,21.83,21.66,21.83,94841.0,19.1811,19.3316,19.1811,19.3316,94841.0
2021-07-14 11:30:00,21.81,21.88,21.77,21.87,148176.0,19.3139,19.3759,19.2785,19.3671,148176.0
2021-07-14 12:00:00,21.82,21.83,21.77,21.79,96293.0,19.3228,19.3316,19.2785,19.2962,96293.0
2021-07-14 12:30:00,21.79,21.81,21.73,21.73,32166.0,19.2962,19.3139,19.2431,19.2431,32166.0
2021-07-14 13:00:00,21.73,21.83,21.73,21.82,70534.0,19.2431,19.3316,19.2431,19.3228,70534.0
2021-07-14 13:30:00,21.8,21.82,21.77,21.82,34821.0,19.3051,19.3228,19.2785,19.3228,34821.0
2021-07-14 14:00:00,21.81,21.87,21.8,21.87,37705.0,19.3139,19.3671,19.3051,19.3671,37705.0
2021-07-14 14:30:00,21.88,21.9,21.83,21.84,141798.0,19.3759,19.3936,19.3316,19.3405,141798.0
2021-07-14 15:00:00,21.85,21.91,21.8,21.9,38298.0,19.3493,19.4025,19.3051,19.3936,38298.0
2021-07-14 15:30:00,21.91,21.94,21.89,21.91,226461.0,19.4025,19.429,19.3848,19.4025,226461.0
2021-07-15 09:30:00,22.03,22.18,21.93,21.94,420686.0,19.5087,19.6416,19.4202,19.429,420686.0
2021-07-15 10:00:00,21.94,22.05,21.9,22.03,140440.0,19.429,19.5265,19.3936,19.5087,140440.0
2021-07-15 10:30:00,22.04,22.12,22.0,22.0,119981.0,19.5176,19.5884,19.4822,19.4822,119981.0
2021-07-15 11:00:00,21.99,22.07,21.98,22.0,33984.0,19.4733,19.5442,19.4645,19.4822,33984.0
2021-07-15 11:30:00,22.02,22.03,21.93,21.95,52192.0,19.4999,19.5087,19.4202,19.4379,52192.0
2021-07-15 12:00:00,21.96,22.02,21.94,21.97,56999.0,19.4468,19.4999,19.429,19.4556,56999.0
2021-07-15 12:30:00,21.99,22.01,21.96,22.0,43081.0,19.4733,19.491,19.4468,19.4822,43081.0
2021-07-15 13:00:00,22.01,22.15,22.01,22.14,40604.0,19.491,19.615,19.491,19.6062,40604.0
2021-07-15 13:30:00,22.14,22.3,22.14,22.3,182024.0,19.6062,19.7478,19.6062,19.7478,182024.0
2021-07-15 14:00:00,22.3,22.3,22.19,22.2,68748.0,19.7478,19.7478,19.6504,19.6593,68748.0
2021-07-15 14:30:00,22.2,22.21,22.13,22.15,40922.0,19.6593,19.6681,19.5973,19.615,40922.0
2021-07-15 15:00:00,22.14,22.21,22.11,22.16,113797.0,19.6062,19.6681,19.5796,19.6239,113797.0
2021-07-15 15:30:00,22.14,22.15,22.03,22.03,126273.0,19.6062,19.615,19.5087,19.5087,126273.0
2021-07-16 09:30:00,21.82,21.97,21.8,21.94,403301.0,19.3228,19.4556,19.3051,19.429,403301.0
2021-07-16 10:00:00,21.98,22.15,21.97,22.13,122703.0,19.4645,19.615,19.4556,19.5973,122703.0
2021-07-16 10:30:00,22.14,22.14,22.01,22.04,153642.0,19.6062,19.6062,19.491,19.5176,153642.0
2021-07-16 11:00:00,22.03,22.11,22.0,22.03,56050.0,19.5087,19.5796,19.4822,19.5087,56050.0
2021-07-16 11:30:00,22.02,22.02,21.95,21.98,42781.0,19.4999,19.4999,19.4379,19.4645,42781.0
2021-07-16 12:00:00,21.96,22.04,21.96,22.04,40573.0,19.4468,19.5176,19.4468,19.5176,40573.0
2021-07-16 12:30:00,22.03,22.1,22.02,22.07,52508.0,19.5087,19.5707,19.4999,19.5442,52508.0
2021-07-16 13:00:00,22.07,22.16,22.06,22.15,268443.0,19.5442,19.6239,19.5353,19.615,268443.0
2021-07-16 13:30:00,22.16,22.21,22.15,22.2,85712.0,19.6239,19.6681,19.615,19.6593,85712.0
2021-07-16 14:00:00,22.2,22.26,22.17,22.22,94310.0,19.6593,19.7124,19.6327,19.677,94310.0
2021-07-16 14:30:00,22.22,22.25,22.18,22.25,97393.0,19.677,19.7036,19.6416,19.7036,97393.0
2021-07-16 15:00:00,22.25,22.32,22.25,22.3,102174.0,19.7036,19.7656,19.7036,19.7478,102174.0
2021-07-16 15:30:00,22.3,22.36,22.28,22.32,324807.0,19.7478,19.801,19.7301,19.7656,324807.0
2021-07-19 09:30:00,22.75,22.86,22.67,22.83,580556.0,20.1463,20.2438,20.0755,20.2172,580556.0
2021-07-19 10:00:00,22.82,22.92,22.73,22.75,359870.0,20.2083,20.2969,20.1286,20.1463,359870.0
2021-07-19 10:30:00,22.75,22.77,22.56,22.68,502662.0,20.1463,20.1641,19.9781,20.0844,502662.0
2021-07-19 11:00:00,22.66,22.67,22.5,22.57,224644.0,20.0666,20.0755,19.925,19.9869,224644.0
2021-07-19 11:30:00,22.56,22.56,22.36,22.38,201093.0,19.9781,19.9781,19.801,19.8187,201093.0
2021-07-19 12:00:00,22.38,22.59,22.38,22.58,207305.0,19.8187,20.0047,19.8187,19.9958,207305.0
2021-07-19 12:30:00,22.59,22.69,22.59,22.65,101665.0,20.0047,20.0932,20.0047,20.0578,101665.0
2021-07-19 13:00:00,22.64,22.7,22.56,22.67,129994.0,20.0489,20.1021,19.9781,20.0755,129994.0
2021-07-19 13:30:00,22.68,22.77,22.66,22.74,118999.0,20.0844,20.1641,20.0666,20.1375,118999.0
2021-07-19 14:00:00,22.73,22.73,22.63,22.63,78063.0,20.1286,20.1286,20.0401,20.0401,78063.0
2021-07-19 14:30:00,22.64,22.81,22.64,22.78,51485.0,20.0489,20.1995,20.0489,20.1729,51485.0
2021-07-19 15:00:00,22.77,22.81,22.69,22.75,77307.0,20.1641,20.1995,20.0932,20.1463,77307.0
2021-07-19 15:30:00,22.76,22.78,22.63,22.64,234377.0,20.1552,20.1729,20.0401,20.0489,234377.0
2021-07-20 09:30:00,22.58,22.69,22.29,22.3,493264.0,19.9958,20.0932,19.739,19.7478,493264.0
2021-07-20 10:00:00,22.3,22.39,22.14,22.19,543986.0,19.7478,19.8275,19.6062,19.6504,543986.0
2021-07-20 10:30:00,22.18,22.23,22.06,22.06,116408.0,19.6416,19.6859,19.5353,19.5353,116408.0
2021-07-20 11:00:00,22.06,22.1,22.01,22.04,100820.0,19.5353,19.5707,19.491,19.5176,100820.0
2021-07-20 11:30:00,22.05,22.09,21.98,21.99,97931.0,19.5265,19.5619,19.4645,19.4733,97931.0
2021-07-20 12:00:00,21.98,22.04,21.95,22.0,66662.0,19.4645,19.5176,19.4379,19.4822,66662.0
2021-07-20 12:30:00,22.0,22.0,21.91,21.98,617482.0,19.4822,19.4822,19.4025,19.4645,617482.0
2021-07-20 13:00:00,21.97,22.07,21.96,22.05,148792.0,19.4556,19.5442,19.4468,19.5265,148792.0
2021-07-20 13:30:00,22.05,22.05,21.97,21.98,228986.0,19.5265,19.5265,19.4556,19.4645,228986.0
2021-07-20 14:00:00,21.97,21.97,21.91,21.91,51694.0,19.4556,19.4556,19.4025,19.4025,51694.0
2021-07-20 14:30:00,21.9,21.97,21.88,21.96,90090.0,19.3936,19.4556,19.3759,19.4468,90090.0
2021-07-20 15:00:00,21.97,21.97,21.87,21.87,101147.0,19.4556,19.4556,19.3671,19.3671,101147.0
2021-07-20 15:30:00,21.88,21.98,21.84,21.95,319286.0,19.3759,19.4645,19.3405,19.4379,319286.0
2021-07-21 09:30:00,21.82,21.83,21.58,21.58,334257.0,19.3228,19.3316,19.1102,19.1102,334257.0
2021-07-21 10:00:00,21.57,21.68,21.56,21.68,111830.0,19.1014,19.1988,19.0925,19.1988,111830.0
2021-07-21 10:30:00,21.67,21.73,21.63,21.72,52937.0,19.1899,19.2431,19.1545,19.2342,52937.0
2021-07-21 11:00:00,21.71,21.71,21.64,21.69,62426.0,19.2254,19.2254,19.1634,19.2077,62426.0
2021-07-21 11:30:00,21.68,21.69,21.57,21.59,69584.0,19.1988,19.2077,19.1014,19.1191,69584.0
2021-07-21 12:00:00,21.59,21.6,21.55,21.59,41581.0,19.1191,19.128,19.0837,19.1191,41581.0
2021-07-21 12:30:00,21.59,21.6,21.55,21.59,61604.0,19.1191,19.128,19.0837,19.1191,61604.0
2021-07-21 13:00:00,21.59,21.59,21.55,21.56,48195.0,19.1191,19.1191,19.0837,19.0925,48195.0
2021-07-21 13:30:00,21.56,21.59,21.54,21.58,30516.0,19.0925,19.1191,19.0748,19.1102,30516.0
2021-07-21 14:00:00,21.58,21.64,21.55,21.59,84693.0,19.1102,19.1634,19.0837,19.1191,84693.0
2021-07-21 14:30:00,21.59,21.6,21.57,21.58,37513.0,19.1191,19.128,19.1014,19.1102,37513.0
2021-07-21 15:00:00,21.57,21.59,21.56,21.59,30315.0,19.1014,19.1191,19.0925,19.1191,30315.0
2021-07-21 15:30:00,21.59,21.62,21.56,21.56,472055.0,19.1191,19.1457,19.0925,19.0925,472055.0
2021-07-22 09:30:00,21.63,21.83,21.61,21.82,280561.0,19.1545,19.3316,19.1368,19.3228,280561.0
2021-07-22 10:00:00,21.79,21.89,21.77,21.87,197976.0,19.2962,19.3848,19.2785,19.3671,197976.0
2021-07-22 10:30:00,21.85,21.89,21.79,21.89,115669.0,19.3493,19.3848,19.2962,19.3848,115669.0
2021-07-22 11:00:00,21.88,21.95,21.88,21.92,37128.0,19.3759,19.4379,19.3759,19.4113,37128.0
2021-07-22 11:30:00,21.92,21.95,21.89,21.93,33614.0,19.4113,19.4379,19.3848,19.4202,33614.0
2021-07-22 12:00:00,21.93,21.99,21.92,21.92,37563.0,19.4202,19.4733,19.4113,19.4113,37563.0
2021-07-22 12:30:00,21.91,21.92,21.87,21.88,36840.0,19.4025,19.4113,19.3671,19.3759,36840.0
2021-07-22 13:00:00,21.87,21.88,21.82,21.84,32039.0,19.3671,19.3759,19.3228,19.3405,32039.0
2021-07-22 13:30:00,21.84,21.88,21.83,21.83,59505.0,19.3405,19.3759,19.3316,19.3316,59505.0
2021-07-22 14:00:00,21.84,21.85,21.8,21.82,17362.0,19.3405,19.3493,19.3051,19.3228,17362.0
2021-07-22 14:30:00,21.83,21.87,21.8,21.8,100808.0,19.3316,19.3671,19.3051,19.3051,100808.0
2021-07-22 15:00:00,21.81,21.85,21.81,21.85,216207.0,19.3139,19.3493,19.3139,19.3493,216207.0
2021-07-22 15:30:00,21.86,21.94,21.86,21.91,147914.0,19.3582,19.429,19.3582,19.4025,147914.0
2021-07-23 09:30:00,21.76,21.99,21.76,21.98,195832.0,19.2696,19.4733,19.2696,19.4645,195832.0
2021-07-23 10:00:00,21.98,22.06,21.93,21.94,122374.0,19.4645,19.5353,19.4202,19.429,122374.0
2021-07-23 10:30:00,21.96,21.96,21.91,21.92,64233.0,19.4468,19.4468,19.4025,19.4113,64233.0
2021-07-23 11:00:00,21.92,21.92,21.87,21.88,47706.0,19.4113,19.4113,19.3671,19.3759,47706.0
2021-07-23 11:30:00,21.88,21.94,21.83,21.93,45658.0,19.3759,19.429,19.3316,19.4202,45658.0
2021-07-23 12:00:00,21.94,21.96,21.9,21.93,131449.0,19.429,19.4468,19.3936,19.4202,131449.0
2021-07-23 12:30:00,21.92,21.94,21.87,21.89,26221.0,19.4113,19.429,19.3671,19.3848,26221.0
2021-07-23 13:00:00,21.9,21.9,21.87,21.89,72396.0,19.3936,19.3936,19.3671,19.3848,72396.0
2021-07-23 13:30:00,21.88,21.89,21.82,21.82,210689.0,19.3759,19.3848,19.3228,19.3228,210689.0
2021-07-23 14:00:00,21.83,21.85,21.8,21.83,35576.0,19.3316,19.3493,19.3051,19.3316,35576.0
2021-07-23 14:30:00,21.83,21.85,21.81,21.83,51216.0,19.3316,19.3493,19.3139,19.3316,51216.0
2021-07-23 15:00:00,21.85,21.86,21.81,21.82,60001.0,19.3493,19.3582,19.3139,19.3228,60001.0
2021-07-23 15:30:00,21.8,21.82,21.78,21.81,132471.0,19.3051,19.3228,19.2874,19.3139,132471.0
2021-07-26 09:30:00,21.73,21.77,21.55,21.64,162983.0,19.2431,19.2785,19.0837,19.1634,162983.0
2021-07-26 10:00:00,21.64,21.65,21.56,21.59,171591.0,19.1634,19.1722,19.0925,19.1191,171591.0
2021-07-26 10:30:00,21.57,21.73,21.56,21.72,43942.0,19.1014,19.2431,19.0925,19.2342,43942.0
2021-07-26 11:00:00,21.7,21.73,21.68,21.72,47760.0,19.2165,19.2431,19.1988,19.2342,47760.0
2021-07-26 11:30:00,21.74,21.76,21.71,21.76,22000.0,19.2519,19.2696,19.2254,19.2696,22000.0
2021-07-26 12:00:00,21.77,21.83,21.77,21.77,60235.0,19.2785,19.3316,19.2785,19.2785,60235.0
2021-07-26 12:30:00,21.78,21.82,21.78,21.81,8291.0,19.2874,19.3228,19.2874,19.3139,8291.0
2021-07-26 13:00:00,21.81,21.83,21.79,21.79,3650.0,19.3139,19.3316,19.2962,19.2962,3650.0
2021-07-26 13:30:00,21.77,21.8,21.77,21.77,34051.0,19.2785,19.3051,19.2785,19.2785,34051.0
2021-07-26 14:00:00,21.78,21.82,21.77,21.78,28846.0,19.2874,19.3228,19.2785,19.2874,28846.0
2021-07-26 14:30:00,21.76,21.79,21.76,21.78,5430.0,19.2696,19.2962,19.2696,19.2874,5430.0
2021-07-26 15:00:00,21.77,21.79,21.73,21.74,20476.0,19.2785,19.2962,19.2431,19.2519,20476.0
2021-07-26 15:30:00,21.75,21.76,21.72,21.73,67469.0,19.2608,19.2696,19.2342,19.2431,67469.0
2021-07-27 09:30:00,21.85,22.07,21.84,22.06,240379.0,19.3493,19.5442,19.3405,19.5353,240379.0
2021-07-27 10:00:00,22.05,22.15,22.01,22.04,167842.0,19.5265,19.615,19.491,19.5176,167842.0
2021-07-27 10:30:00,22.04,22.08,21.98,22.02,58272.0,19.5176,19.553,19.4645,19.4999,58272.0
2021-07-27 11:00:00,22.02,22.09,21.98,22.07,50781.0,19.4999,19.5619,19.4645,19.5442,50781.0
2021-07-27 11:30:00,22.07,22.2,22.06,22.09,96845.0,19.5442,19.6593,19.5353,19.5619,96845.0
2021-07-27 12:00:00,22.1,22.18,22.08,22.12,58767.0,19.5707,19.6416,19.553,19.5884,58767.0
2021-07-27 12:30:00,22.12,22.15,22.08,22.14,31524.0,19.5884,19.615,19.553,19.6062,31524.0
2021-07-27 13:00:00,22.14,22.2,22.13,22.17,33597.0,19.6062,19.6593,19.5973,19.6327,33597.0
2021-07-27 13:30:00,22.17,22.18,22.1,22.12,15639.0,19.6327,19.6416,19.5707,19.5884,15639.0
2021-07-27 14:00:00,22.12,22.12,22.04,22.06,471697.0,19.5884,19.5884,19.5176,19.5353,471697.0
2021-07-27 14:30:00,22.06,22.07,22.01,22.01,23771.0,19.5353,19.5442,19.491,19.491,23771.0
2021-07-27 15:00:00,22.0,22.05,21.98,22.01,40571.0,19.4822,19.5265,19.4645,19.491,40571.0
2021-07-27 15:30:00,22.01,22.05,21.96,21.99,166781.0,19.491,19.5265,19.4468,19.4733,166781.0
2021-07-28 09:30:00,21.84,21.87,21.72,21.8,149117.0,19.3405,19.3671,19.2342,19.3051,149117.0
2021-07-28 10:00:00,21.78,21.99,21.77,21.98,36898.0,19.2874,19.4733,19.2785,19.4645,36898.0
2021-07-28 10:30:00,21.97,22.01,21.89,21.9,57704.0,19.4556,19.491,19.3848,19.3936,57704.0
2021-07-28 11:00:00,21.89,21.91,21.81,21.82,42186.0,19.3848,19.4025,19.3139,19.3228,42186.0
2021-07-28 11:30:00,21.83,21.84,21.74,21.75,22388.0,19.3316,19.3405,19.2519,19.2608,22388.0
2021-07-28 12:00:00,21.74,21.77,21.7,21.77,84670.0,19.2519,19.2785,19.2165,19.2785,84670.0
2021-07-28 12:30:00,21.77,21.79,21.75,21.78,27116.0,19.2785,19.2962,19.2608,19.2874,27116.0
2021-07-28 13:00:00,21.75,21.76,21.72,21.76,11843.0,19.2608,19.2696,19.2342,19.2696,11843.0
2021-07-28 13:30:00,21.76,21.78,21.74,21.77,14016.0,19.2696,19.2874,19.2519,19.2785,14016.0
2021-07-28 14:00:00,21.77,21.77,21.69,21.7,49998.0,19.2785,19.2785,19.2077,19.2165,49998.0
2021-07-28 14:30:00,21.68,21.69,21.49,21.55,195854.0,19.1988,19.2077,19.0305,19.0837,195854.0
2021-07-28 15:00:00,21.54,21.58,21.51,21.53,168854.0,19.0748,19.1102,19.0483,19.066,168854.0
2021-07-28 15:30:00,21.52,21.66,21.5,21.66,179776.0,19.0571,19.1811,19.0394,19.1811,179776.0
2021-07-29 09:30:00,21.46,21.53,21.4,21.44,222963.0,19.004,19.066,18.9508,18.9863,222963.0
2021-07-29 10:00:00,21.45,21.49,21.38,21.39,77269.0,18.9951,19.0305,18.9331,18.942,77269.0
2021-07-29 10:30:00,21.4,21.41,21.37,21.41,28490.0,18.9508,18.9597,18.9243,18.9597,28490.0
2021-07-29 11:00:00,21.4,21.41,21.36,21.39,26958.0,18.9508,18.9597,18.9154,18.942,26958.0
2021-07-29 11:30:00,21.38,21.39,21.34,21.34,28500.0,18.9331,18.942,18.8977,18.8977,28500.0
2021-07-29 12:00:00,21.34,21.36,21.31,21.36,34854.0,18.8977,18.9154,18.8711,18.9154,34854.0
2021-07-29 12:30:00,21.35,21.39,21.35,21.37,9846.0,18.9066,18.942,18.9066,18.9243,9846.0
2021-07-29 13:00:00,21.36,21.36,21.32,21.33,509292.0,18.9154,18.9154,18.88,18.8889,509292.0
2021-07-29 13:30:00,21.33,21.37,21.33,21.37,84175.0,18.8889,18.9243,18.8889,18.9243,84175.0
2021-07-29 14:00:00,21.37,21.43,21.36,21.42,54150.0,18.9243,18.9774,18.9154,18.9686,54150.0
2021-07-29 14:30:00,21.41,21.47,21.41,21.41,41075.0,18.9597,19.0128,18.9597,18.9597,41075.0
2021-07-29 15:00:00,21.43,21.46,21.42,21.45,36263.0,18.9774,19.004,18.9686,18.9951,36263.0
2021-07-29 15:30:00,21.46,21.49,21.43,21.49,158489.0,19.004,19.0305,18.9774,19.0305,158489.0
2021-07-30 09:30:00,21.57,21.61,21.35,21.38,375236.0,19.1014,19.1368,18.9066,18.9331,375236.0
2021-07-30 10:00:00,21.39,21.49,21.36,21.46,147153.0,18.942,19.0305,18.9154,19.004,147153.0
2021-07-30 10:30:00,21.46,21.57,21.44,21.56,55573.0,19.004,19.1014,18.9863,19.0925,55573.0
2021-07-30 11:00:00,21.55,21.59,21.51,21.57,63120.0,19.0837,19.1191,19.0483,19.1014,63120.0
2021-07-30 11:30:00,21.58,21.61,21.54,21.56,60630.0,19.1102,19.1368,19.0748,19.0925,60630.0
2021-07-30 12:00:00,21.55,21.61,21.54,21.59,48109.0,19.0837,19.1368,19.0748,19.1191,48109.0
2021-07-30 12:30:00,21.58,21.61,21.57,21.61,41607.0,19.1102,19.1368,19.1014,19.1368,41607.0
2021-07-30 13:00:00,21.6,21.65,21.6,21.64,68759.0,19.128,19.1722,19.128,19.1634,68759.0
2021-07-30 13:30:00,21.63,21.64,21.6,21.63,34427.0,19.1545,19.1634,19.128,19.1545,34427.0
2021-07-30 14:00:00,21.62,21.67,21.61,21.67,74981.0,19.1457,19.1899,19.1368,19.1899,74981.0
2021-07-30 14:30:00,21.67,21.71,21.66,21.69,168126.0,19.1899,19.2254,19.1811,19.2077,168126.0
2021-07-30 15:00:00,21.69,21.69,21.62,21.63,207559.0,19.2077,19.2077,19.1457,19.1545,207559.0
2021-07-30 15:30:00,21.63,21.67,21.62,21.64,393359.0,19.1545,19.1899,19.1457,19.1634,393359.0
2021-08-02 09:30:00,21.48,21.54,21.29,21.35,322368.0,19.0217,19.0748,18.8534,18.9066,322368.0
2021-08-02 10:00:00,21.35,21.5,21.31,21.42,64972.0,18.9066,19.0394,18.8711,18.9686,64972.0
2021-08-02 10:30:00,21.46,21.54,21.44,21.54,58057.0,19.004,19.0748,18.9863,19.0748,58057.0
2021-08-02 11:00:00,21.53,21.55,21.48,21.52,35194.0,19.066,19.0837,19.0217,19.0571,35194.0
2021-08-02 11:30:00,21.53,21.63,21.53,21.63,30716.0,19.066,19.1545,19.066,19.1545,30716.0
2021-08-02 12:00:00,21.64,21.68,21.61,21.62,60650.0,19.1634,19.1988,19.1368,19.1457,60650.0
2021-08-02 12:30:00,21.6,21.62,21.57,21.62,34090.0,19.128,19.1457,19.1014,19.1457,34090.0
2021-08-02 13:00:00,21.58,21.61,21.57,21.58,26725.0,19.1102,19.1368,19.1014,19.1102,26725.0
2021-08-02 13:30:00,21.58,21.6,21.56,21.6,14550.0,19.1102,19.128,19.0925,19.128,14550.0
2021-08-02 14:00:00,21.6,21.6,21.52,21.59,13983.0,19.128,19.128,19.0571,19.1191,13983.0
2021-08-02 14:30:00,21.58,21.61,21.58,21.59,5978.0,19.1102,19.1368,19.1102,19.1191,5978.0
2021-08-02 15:00:00,21.6,21.65,21.57,21.64,26061.0,19.128,19.1722,19.1014,19.1634,26061.0
2021-08-02 15:30:00,21.64,21.77,21.63,21.75,285131.0,19.1634,19.2785,19.1545,19.2608,285131.0
2021-08-03 09:30:00,21.68,21.96,21.63,21.9,295085.0,19.1988,19.4468,19.1545,19.3936,295085.0
2021-08-03 10:00:00,21.9,22.02,21.86,21.86,180037.0,19.3936,19.4999,19.3582,19.3582,180037.0
2021-08-03 10:30:00,21.87,21.91,21.8,21.89,110633.0,19.3671,19.4025,19.3051,19.3848,110633.0
2021-08-03 11:00:00,21.89,21.9,21.8,21.81,115216.0,19.3848,19.3936,19.3051,19.3139,115216.0
2021-08-03 11:30:00,21.8,21.8,21.71,21.75,120680.0,19.3051,19.3051,19.2254,19.2608,120680.0
2021-08-03 12:00:00,21.75,21.78,21.72,21.77,159103.0,19.2608,19.2874,19.2342,19.2785,159103.0
2021-08-03 12:30:00,21.78,21.79,21.73,21.74,25459.0,19.2874,19.2962,19.2431,19.2519,25459.0
2021-08-03 13:00:00,21.73,21.77,21.72,21.75,33091.0,19.2431,19.2785,19.2342,19.2608,33091.0
2021-08-03 13:30:00,21.75,21.77,21.7,21.71,56959.0,19.2608,19.2785,19.2165,19.2254,56959.0
2021-08-03 14:00:00,21.71,21.74,21.7,21.7,163905.0,19.2254,19.2519,19.2165,19.2165,163905.0
2021-08-03 14:30:00,21.7,21.7,21.64,21.68,43038.0,19.2165,19.2165,19.1634,19.1988,43038.0
2021-08-03 15:00:00,21.67,21.69,21.64,21.67,32402.0,19.1899,19.2077,19.1634,19.1899,32402.0
2021-08-03 15:30:00,21.67,21.71,21.65,21.65,95961.0,19.1899,19.2254,19.1722,19.1722,95961.0
2021-08-04 09:30:00,21.82,21.85,21.73,21.82,224391.0,19.3228,19.3493,19.2431,19.3228,224391.0
2021-08-04 10:00:00,21.81,21.81,21.62,21.69,203374.0,19.3139,19.3139,19.1457,19.2077,203374.0
2021-08-04 10:30:00,21.71,21.81,21.7,21.75,153743.0,19.2254,19.3139,19.2165,19.2608,153743.0
2021-08-04 11:00:00,21.74,21.76,21.66,21.73,54680.0,19.2519,19.2696,19.1811,19.2431,54680.0
2021-08-04 11:30:00,21.72,21.88,21.72,21.87,237477.0,19.2342,19.3759,19.2342,19.3671,237477.0
2021-08-04 12:00:00,21.87,21.88,21.84,21.86,108118.0,19.3671,19.3759,19.3405,19.3582,108118.0
2021-08-04 12:30:00,21.86,21.91,21.85,21.89,65541.0,19.3582,19.4025,19.3493,19.3848,65541.0
2021-08-04 13:00:00,21.88,21.89,21.86,21.88,81444.0,19.3759,19.3848,19.3582,19.3759,81444.0
2021-08-04 13:30:00,21.88,21.9,21.85,21.86,97729.0,19.3759,19.3936,19.3493,19.3582,97729.0
2021-08-04 14:00:00,21.85,21.9,21.84,21.89,29914.0,19.3493,19.3936,19.3405,19.3848,29914.0
2021-08-04 14:30:00,21.9,21.94,21.89,21.89,195000.0,19.3936,19.429,19.3848,19.3848,195000.0
2021-08-04 15:00:00,21.9,21.92,21.89,21.91,92275.0,19.3936,19.4113,19.3848,19.4025,92275.0
2021-08-04 15:30:00,21.9,21.92,21.88,21.91,156650.0,19.3936,19.4113,19.3759,19.4025,156650.0
2021-08-05 09:30:00,21.83,21.84,21.67,21.68,200142.0,19.3316,19.3405,19.1899,19.1988,200142.0
2021-08-05 10:00:00,21.67,21.77,21.66,21.71,61464.0,19.1899,19.2785,19.1811,19.2254,61464.0
2021-08-05 10:30:00,21.72,21.72,21.62,21.62,47627.0,19.2342,19.2342,19.1457,19.1457,47627.0
2021-08-05 11:00:00,21.61,21.62,21.5,21.51,49099.0,19.1368,19.1457,19.0394,19.0483,49099.0
2021-08-05 11:30:00,21.51,21.56,21.49,21.54,88249.0,19.0483,19.0925,19.0305,19.0748,88249.0
2021-08-05 12:00:00,21.51,21.56,21.48,21.56,74374.0,19.0483,19.0925,19.0217,19.0925,74374.0
2021-08-05 12:30:00,21.56,21.59,21.55,21.58,30948.0,19.0925,19.1191,19.0837,19.1102,30948.0
2021-08-05 13:00:00,21.58,21.59,21.56,21.57,53456.0,19.1102,19.1191,19.0925,19.1014,53456.0
2021-08-05 13:30:00,21.56,21.58,21.54,21.55,154338.0,19.0925,19.1102,19.0748,19.0837,154338.0
2021-08-05 14:00:00,21.56,21.58,21.53,21.54,43958.0,19.0925,19.1102,19.066,19.0748,43958.0
2021-08-05 14:30:00,21.53,21.56,21.52,21.56,70387.0,19.066,19.0925,19.0571,19.0925,70387.0
2021-08-05 15:00:00,21.56,21.57,21.53,21.55,101209.0,19.0925,19.1014,19.066,19.0837,101209.0
2021-08-05 15:30:00,21.54,21.56,21.51,21.52,110929.0,19.0748,19.0925,19.0483,19.0571,110929.0
2021-08-06 09:30:00,21.35,21.49,21.23,21.44,277974.0,18.9066,19.0305,18.8003,18.9863,277974.0
2021-08-06 10:00:00,21.43,21.51,21.39,21.47,62314.0,18.9774,19.0483,18.942,19.0128,62314.0
2021-08-06 10:30:00,21.48,21.52,21.44,21.46,142666.0,19.0217,19.0571,18.9863,19.004,142666.0
2021-08-06 11:00:00,21.44,21.47,21.36,21.39,57283.0,18.9863,19.0128,18.9154,18.942,57283.0
2021-08-06 11:30:00,21.38,21.41,21.38,21.39,6869.0,18.9331,18.9597,18.9331,18.942,6869.0
2021-08-06 12:00:00,21.39,21.39,21.34,21.38,12282.0,18.942,18.942,18.8977,18.9331,12282.0
2021-08-06 12:30:00,21.41,21.41,21.38,21.39,11205.0,18.9597,18.9597,18.9331,18.942,11205.0
2021-08-06 13:00:00,21.39,21.4,21.38,21.39,31290.0,18.942,18.9508,18.9331,18.942,31290.0
2021-08-06 13:30:00,21.41,21.43,21.4,21.41,25012.0,18.9597,18.9774,18.9508,18.9597,25012.0
2021-08-06 14:00:00,21.41,21.43,21.37,21.38,28485.0,18.9597,18.9774,18.9243,18.9331,28485.0
2021-08-06 14:30:00,21.38,21.39,21.36,21.39,12687.0,18.9331,18.942,18.9154,18.942,12687.0
2021-08-06 15:00:00,21.4,21.42,21.38,21.39,13913.0,18.9508,18.9686,18.9331,18.942,13913.0
2021-08-06 15:30:00,21.38,21.42,21.38,21.39,71332.0,18.9331,18.9686,18.9331,18.942,71332.0
2021-08-09 09:30:00,21.45,21.59,21.43,21.49,106343.0,18.9951,19.1191,18.9774,19.0305,106343.0
2021-08-09 10:00:00,21.49,21.55,21.48,21.52,38551.0,19.0305,19.0837,19.0217,19.0571,38551.0
2021-08-09 10:30:00,21.53,21.54,21.47,21.47,9123.0,19.066,19.0748,19.0128,19.0128,9123.0
2021-08-09 11:00:00,21.48,21.49,21.44,21.48,17863.0,19.0217,19.0305,18.9863,19.0217,17863.0
2021-08-09 11:30:00,21.47,21.47,21.42,21.42,7348.0,19.0128,19.0128,18.9686,18.9686,7348.0
2021-08-09 12:00:00,21.41,21.44,21.41,21.42,7500.0,18.9597,18.9863,18.9597,18.9686,7500.0
2021-08-09 12:30:00,21.43,21.43,21.41,21.42,18180.0,18.9774,18.9774,18.9597,18.9686,18180.0
2021-08-09 13:00:00,21.43,21.44,21.42,21.43,16419.0,18.9774,18.9863,18.9686,18.9774,16419.0
2021-08-09 13:30:00,21.45,21.45,21.41,21.42,9137.0,18.9951,18.9951,18.9597,18.9686,9137.0
2021-08-09 14:00:00,21.42,21.43,21.41,21.43,2000.0,18.9686,18.9774,18.9597,18.9774,2000.0
2021-08-09 14:30:00,21.44,21.46,21.42,21.45,16550.0,18.9863,19.004,18.9686,18.9951,16550.0
2021-08-09 15:00:00,21.44,21.47,21.43,21.46,92862.0,18.9863,19.0128,18.9774,19.004,92862.0
2021-08-09 15:30:00,21.46,21.52,21.45,21.5,204893.0,19.004,19.0571,18.9951,19.0394,204893.0
2021-08-10 09:30:00,21.47,21.59,21.44,21.53,84465.0,19.0128,19.1191,18.9863,19.066,84465.0
2021-08-10 10:00:00,21.56,21.57,21.47,21.5,29273.0,19.0925,19.1014,19.0128,19.0394,29273.0
2021-08-10 10:30:00,21.5,21.54,21.47,21.49,66010.0,19.0394,19.0748,19.0128,19.0305,66010.0
2021-08-10 11:00:00,21.49,21.51,21.45,21.45,10945.0,19.0305,19.0483,18.9951,18.9951,10945.0
2021-08-10 11:30:00,21.45,21.46,21.42,21.45,45697.0,18.9951,19.004,18.9686,18.9951,45697.0
2021-08-10 12:00:00,21.45,21.46,21.43,21.45,12229.0,18.9951,19.004,18.9774,18.9951,12229.0
2021-08-10 12:30:00,21.45,21.48,21.43,21.44,7565.0,18.9951,19.0217,18.9774,18.9863,7565.0
2021-08-10 13:00:00,21.45,21.45,21.41,21.41,37323.0,18.9951,18.9951,18.9597,18.9597,37323.0
2021-08-10 13:30:00,21.41,21.46,21.41,21.45,6590.0,18.9597,19.004,18.9597,18.9951,6590.0
2021-08-10 14:00:00,21.45,21.49,21.43,21.47,11632.0,18.9951,19.0305,18.9774,19.0128,11632.0
2021-08-10 14:30:00,21.47,21.47,21.44,21.45,12320.0,19.0128,19.0128,18.9863,18.9951,12320.0
2021-08-10 15:00:00,21.45,21.47,21.44,21.46,42512.0,18.9951,19.0128,18.9863,19.004,42512.0
2021-08-10 15:30:00,21.45,21.49,21.44,21.47,87522.0,18.9951,19.0305,18.9863,19.0128,87522.0
2021-08-11 09:30:00,21.41,21.6,21.41,21.53,112109.0,18.9597,19.128,18.9597,19.066,112109.0
2021-08-11 10:00:00,21.52,21.57,21.51,21.56,47955.0,19.0571,19.1014,19.0483,19.0925,47955.0
2021-08-11 10:30:00,21.57,21.58,21.5,21.56,98316.0,19.1014,19.1102,19.0394,19.0925,98316.0
2021-08-11 11:00:00,21.57,21.65,21.57,21.6,50938.0,19.1014,19.1722,19.1014,19.128,50938.0
2021-08-11 11:30:00,21.62,21.67,21.58,21.62,82481.0,19.1457,19.1899,19.1102,19.1457,82481.0
2021-08-11 12:00:00,21.61,21.61,21.57,21.57,58218.0,19.1368,19.1368,19.1014,19.1014,58218.0
2021-08-11 12:30:00,21.57,21.58,21.53,21.54,18406.0,19.1014,19.1102,19.066,19.0748,18406.0
2021-08-11 13:00:00,21.54,21.54,21.5,21.5,115751.0,19.0748,19.0748,19.0394,19.0394,115751.0
2021-08-11 13:30:00,21.51,21.51,21.49,21.49,21409.0,19.0483,19.0483,19.0305,19.0305,21409.0
2021-08-11 14:00:00,21.49,21.5,21.45,21.46,17886.0,19.0305,19.0394,18.9951,19.004,17886.0
2021-08-11 14:30:00,21.46,21.46,21.42,21.42,66080.0,19.004,19.004,18.9686,18.9686,66080.0
2021-08-11 15:00:00,21.42,21.43,21.4,21.4,19298.0,18.9686,18.9774,18.9508,18.9508,19298.0
2021-08-11 15:30:00,21.41,21.42,21.35,21.37,168954.0,18.9597,18.9686,18.9066,18.9243,168954.0
2021-08-12 09:30:00,21.36,21.5,21.36,21.45,169322.0,18.9154,19.0394,18.9154,18.9951,169322.0
2021-08-12 10:00:00,21.43,21.52,21.42,21.47,28623.0,18.9774,19.0571,18.9686,19.0128,28623.0
2021-08-12 10:30:00,21.48,21.52,21.47,21.5,29575.0,19.0217,19.0571,19.0128,19.0394,29575.0
2021-08-12 11:00:00,21.51,21.54,21.47,21.48,27245.0,19.0483,19.0748,19.0128,19.0217,27245.0
2021-08-12 11:30:00,21.48,21.5,21.47,21.48,4462.0,19.0217,19.0394,19.0128,19.0217,4462.0
2021-08-12 12:00:00,21.45,21.45,21.44,21.44,121406.0,18.9951,18.9951,18.9863,18.9863,121406.0
2021-08-12 12:30:00,21.43,21.46,21.43,21.46,33913.0,18.9774,19.004,18.9774,19.004,33913.0
2021-08-12 13:00:00,21.45,21.49,21.45,21.49,18751.0,18.9951,19.0305,18.9951,19.0305,18751.0
2021-08-12 13:30:00,21.5,21.5,21.48,21.48,14147.0,19.0394,19.0394,19.0217,19.0217,14147.0
2021-08-12 14:00:00,21.49,21.49,21.43,21.44,8350.0,19.0305,19.0305,18.9774,18.9863,8350.0
2021-08-12 14:30:00,21.44,21.45,21.41,21.42,82316.0,18.9863,18.9951,18.9597,18.9686,82316.0
2021-08-12 15:00:00,21.43,21.44,21.39,21.44,137914.0,18.9774,18.9863,18.942,18.9863,137914.0
2021-08-12 15:30:00,21.44,21.44,21.39,21.42,49523.0,18.9863,18.9863,18.942,18.9686,49523.0
2021-08-13 09:30:00,21.44,21.55,21.4,21.54,117665.0,18.9863,19.0837,18.9508,19.0748,117665.0
2021-08-13 10:00:00,21.53,21.61,21.51,21.56,78841.0,19.066,19.1368,19.0483,19.0925,78841.0
2021-08-13 10:30:00,21.56,21.58,21.53,21.54,5938.0,19.0925,19.1102,19.066,19.0748,5938.0
2021-08-13 11:00:00,21.54,21.55,21.51,21.53,11405.0,19.0748,19.0837,19.0483,19.066,11405.0
2021-08-13 11:30:00,21.51,21.53,21.5,21.52,24054.0,19.0483,19.066,19.0394,19.0571,24054.0
2021-08-13 12:00:00,21.51,21.53,21.5,21.53,38282.0,19.0483,19.066,19.0394,19.066,38282.0
2021-08-13 12:30:00,21.52,21.54,21.52,21.54,56178.0,19.0571,19.0748,19.0571,19.0748,56178.0
2021-08-13 13:00:00,21.54,21.55,21.53,21.54,8896.0,19.0748,19.0837,19.066,19.0748,8896.0
2021-08-13 13:30:00,21.54,21.54,21.52,21.53,28831.0,19.0748,19.0748,19.0571,19.066,28831.0
2021-08-13 14:00:00,21.53,21.56,21.53,21.56,16497.0,19.066,19.0925,19.066,19.0925,16497.0
2021-08-13 14:30:00,21.57,21.63,21.56,21.6,45788.0,19.1014,19.1545,19.0925,19.128,45788.0
2021-08-13 15:00:00,21.6,21.62,21.58,21.61,32764.0,19.128,19.1457,19.1102,19.1368,32764.0
2021-08-13 15:30:00,21.62,21.64,21.6,21.6,98620.0,19.1457,19.1634,19.128,19.128,98620.0
2021-08-16 09:30:00,21.74,21.94,21.71,21.92,183860.0,19.2519,19.429,19.2254,19.4113,183860.0
2021-08-16 10:00:00,21.92,21.94,21.79,21.82,66883.0,19.4113,19.429,19.2962,19.3228,66883.0
2021-08-16 10:30:00,21.83,21.84,21.72,21.79,57818.0,19.3316,19.3405,19.2342,19.2962,57818.0
2021-08-16 11:00:00,21.79,21.82,21.72,21.74,25349.0,19.2962,19.3228,19.2342,19.2519,25349.0
2021-08-16 11:30:00,21.72,21.72,21.69,21.7,30207.0,19.2342,19.2342,19.2077,19.2165,30207.0
2021-08-16 12:00:00,21.71,21.77,21.71,21.77,35969.0,19.2254,19.2785,19.2254,19.2785,35969.0
2021-08-16 12:30:00,21.77,21.78,21.72,21.74,37213.0,19.2785,19.2874,19.2342,19.2519,37213.0
2021-08-16 13:00:00,21.73,21.74,21.71,21.73,24852.0,19.2431,19.2519,19.2254,19.2431,24852.0
2021-08-16 13:30:00,21.73,21.74,21.71,21.73,29217.0,19.2431,19.2519,19.2254,19.2431,29217.0
2021-08-16 14:00:00,21.73,21.78,21.7,21.77,24333.0,19.2431,19.2874,19.2165,19.2785,24333.0
2021-08-16 14:30:00,21.78,21.81,21.73,21.76,21222.0,19.2874,19.3139,19.2431,19.2696,21222.0
2021-08-16 15:00:00,21.76,21.78,21.74,21.77,22656.0,19.2696,19.2874,19.2519,19.2785,22656.0
2021-08-16 15:30:00,21.77,21.83,21.76,21.81,66878.0,19.2785,19.3316,19.2696,19.3139,66878.0
2021-08-17 09:30:00,22.03,22.14,21.96,22.12,188401.0,19.5087,19.6062,19.4468,19.5884,188401.0
2021-08-17 10:00:00,22.13,22.13,21.96,21.98,88436.0,19.5973,19.5973,19.4468,19.4645,88436.0
2021-08-17 10:30:00,21.98,22.08,21.98,22.07,64672.0,19.4645,19.553,19.4645,19.5442,64672.0
2021-08-17 11:00:00,22.07,22.2,22.06,22.17,94567.0,19.5442,19.6593,19.5353,19.6327,94567.0
2021-08-17 11:30:00,22.17,22.19,22.11,22.16,49681.0,19.6327,19.6504,19.5796,19.6239,49681.0
2021-08-17 12:00:00,22.17,22.22,22.14,22.2,129524.0,19.6327,19.677,19.6062,19.6593,129524.0
2021-08-17 12:30:00,22.2,22.33,22.2,22.32,85895.0,19.6593,19.7744,19.6593,19.7656,85895.0
2021-08-17 13:00:00,22.33,22.33,22.16,22.16,139286.0,19.7744,19.7744,19.6239,19.6239,139286.0
2021-08-17 13:30:00,22.16,22.24,22.16,22.16,61285.0,19.6239,19.6947,19.6239,19.6239,61285.0
2021-08-17 14:00:00,22.18,22.19,22.13,22.19,53856.0,19.6416,19.6504,19.5973,19.6504,53856.0
2021-08-17 14:30:00,22.2,22.22,22.08,22.09,103198.0,19.6593,19.677,19.553,19.5619,103198.0
2021-08-17 15:00:00,22.09,22.1,22.04,22.06,69237.0,19.5619,19.5707,19.5176,19.5353,69237.0
2021-08-17 15:30:00,22.06,22.13,22.05,22.06,288612.0,19.5353,19.5973,19.5265,19.5353,288612.0
2021-08-18 09:30:00,22.11,22.21,22.06,22.07,196664.0,19.5796,19.6681,19.5353,19.5442,196664.0
2021-08-18 10:00:00,22.07,22.11,22.02,22.05,60845.0,19.5442,19.5796,19.4999,19.5265,60845.0
2021-08-18 10:30:00,22.03,22.03,21.92,21.94,176849.0,19.5087,19.5087,19.4113,19.429,176849.0
2021-08-18 11:00:00,21.94,22.01,21.92,21.97,159422.0,19.429,19.491,19.4113,19.4556,159422.0
2021-08-18 11:30:00,21.98,22.0,21.96,21.98,17936.0,19.4645,19.4822,19.4468,19.4645,17936.0
2021-08-18 12:00:00,21.94,22.03,21.94,22.02,19297.0,19.429,19.5087,19.429,19.4999,19297.0
2021-08-18 12:30:00,22.0,22.02,21.96,21.97,24684.0,19.4822,19.4999,19.4468,19.4556,24684.0
2021-08-18 13:00:00,21.98,21.99,21.95,21.95,41299.0,19.4645,19.4733,19.4379,19.4379,41299.0
2021-08-18 13:30:00,21.96,21.96,21.95,21.96,5152.0,19.4468,19.4468,19.4379,19.4468,5152.0
2021-08-18 14:00:00,21.95,22.06,21.91,21.93,495366.0,19.4379,19.5353,19.4025,19.4202,495366.0
2021-08-18 14:30:00,21.93,21.97,21.9,21.95,156786.0,19.4202,19.4556,19.3936,19.4379,156786.0
2021-08-18 15:00:00,21.96,22.1,21.96,22.1,108878.0,19.4468,19.5707,19.4468,19.5707,108878.0
2021-08-18 15:30:00,22.11,22.27,22.1,22.26,332890.0,19.5796,19.7213,19.5707,19.7124,332890.0
2021-08-19 09:30:00,22.48,22.52,22.35,22.4,752447.0,19.9072,19.9427,19.7921,19.8364,752447.0
2021-08-19 10:00:00,22.42,22.45,22.31,22.41,216258.0,19.8541,19.8807,19.7567,19.8453,216258.0
2021-08-19 10:30:00,22.4,22.56,22.4,22.46,490345.0,19.8364,19.9781,19.8364,19.8895,490345.0
2021-08-19 11:00:00,22.45,22.58,22.44,22.57,140571.0,19.8807,19.9958,19.8718,19.9869,140571.0
2021-08-19 11:30:00,22.55,22.57,22.39,22.4,314200.0,19.9692,19.9869,19.8275,19.8364,314200.0
2021-08-19 12:00:00,22.41,22.47,22.39,22.44,104170.0,19.8453,19.8984,19.8275,19.8718,104170.0
2021-08-19 12:30:00,22.44,22.46,22.38,22.39,59123.0,19.8718,19.8895,19.8187,19.8275,59123.0
2021-08-19 13:00:00,22.4,22.52,22.4,22.51,91542.0,19.8364,19.9427,19.8364,19.9338,91542.0
2021-08-19 13:30:00,22.52,22.56,22.47,22.56,127621.0,19.9427,19.9781,19.8984,19.9781,127621.0
2021-08-19 14:00:00,22.56,22.62,22.53,22.62,214257.0,19.9781,20.0312,19.9515,20.0312,214257.0
2021-08-19 14:30:00,22.61,22.64,22.52,22.54,236183.0,20.0224,20.0489,19.9427,19.9604,236183.0
2021-08-19 15:00:00,22.51,22.52,22.46,22.47,59627.0,19.9338,19.9427,19.8895,19.8984,59627.0
2021-08-19 15:30:00,22.46,22.57,22.46,22.51,156076.0,19.8895,19.9869,19.8895,19.9338,156076.0
2021-08-20 09:30:00,22.52,22.57,22.38,22.45,228688.0,19.9427,19.9869,19.8187,19.8807,228688.0
2021-08-20 10:00:00,22.42,22.46,22.37,22.41,134567.0,19.8541,19.8895,19.8098,19.8453,134567.0
2021-08-20 10:30:00,22.42,22.43,22.35,22.37,61241.0,19.8541,19.863,19.7921,19.8098,61241.0
2021-08-20 11:00:00,22.37,22.38,22.27,22.3,148270.0,19.8098,19.8187,19.7213,19.7478,148270.0
2021-08-20 11:30:00,22.29,22.34,22.26,22.29,46212.0,19.739,19.7833,19.7124,19.739,46212.0
2021-08-20 12:00:00,22.28,22.28,22.2,22.2,148638.0,19.7301,19.7301,19.6593,19.6593,148638.0
2021-08-20 12:30:00,22.19,22.2,22.09,22.15,121051.0,19.6504,19.6593,19.5619,19.615,121051.0
2021-08-20 13:00:00,22.14,22.16,22.12,22.16,80531.0,19.6062,19.6239,19.5884,19.6239,80531.0
2021-08-20 13:30:00,22.16,22.21,22.15,22.19,79499.0,19.6239,19.6681,19.615,19.6504,79499.0
2021-08-20 14:00:00,22.19,22.19,22.12,22.19,99743.0,19.6504,19.6504,19.5884,19.6504,99743.0
2021-08-20 14:30:00,22.19,22.24,22.18,22.21,50750.0,19.6504,19.6947,19.6416,19.6681,50750.0
2021-08-20 15:00:00,22.21,22.21,22.15,22.15,133120.0,19.6681,19.6681,19.615,19.615,133120.0
2021-08-20 15:30:00,22.15,22.18,22.14,22.15,97276.0,19.615,19.6416,19.6062,19.615,97276.0
2021-08-23 09:30:00,21.94,21.94,21.78,21.81,268309.0,19.429,19.429,19.2874,19.3139,268309.0
2021-08-23 10:00:00,21.82,21.88,21.79,21.87,121591.0,19.3228,19.3759,19.2962,19.3671,121591.0
2021-08-23 10:30:00,21.88,21.89,21.81,21.82,89378.0,19.3759,19.3848,19.3139,19.3228,89378.0
2021-08-23 11:00:00,21.83,21.87,21.8,21.83,27127.0,19.3316,19.3671,19.3051,19.3316,27127.0
2021-08-23 11:30:00,21.83,21.85,21.81,21.82,43817.0,19.3316,19.3493,19.3139,19.3228,43817.0
2021-08-23 12:00:00,21.81,21.82,21.79,21.81,130429.0,19.3139,19.3228,19.2962,19.3139,130429.0
2021-08-23 12:30:00,21.82,21.82,21.77,21.79,35542.0,19.3228,19.3228,19.2785,19.2962,35542.0
2021-08-23 13:00:00,21.78,21.79,21.75,21.76,29254.0,19.2874,19.2962,19.2608,19.2696,29254.0
2021-08-23 13:30:00,21.76,21.8,21.75,21.76,12685.0,19.2696,19.3051,19.2608,19.2696,12685.0
2021-08-23 14:00:00,21.76,21.77,21.72,21.73,112369.0,19.2696,19.2785,19.2342,19.2431,112369.0
2021-08-23 14:30:00,21.73,21.74,21.72,21.72,22678.0,19.2431,19.2519,19.2342,19.2342,22678.0
2021-08-23 15:00:00,21.73,21.76,21.7,21.7,107023.0,19.2431,19.2696,19.2165,19.2165,107023.0
2021-08-23 15:30:00,21.71,21.73,21.68,21.72,255489.0,19.2254,19.2431,19.1988,19.2342,255489.0
2021-08-24 09:30:00,21.64,21.67,21.58,21.59,70117.0,19.1634,19.1899,19.1102,19.1191,70117.0
2021-08-24 10:00:00,21.63,21.71,21.63,21.64,58228.0,19.1545,19.2254,19.1545,19.1634,58228.0
2021-08-24 10:30:00,21.64,21.64,21.58,21.59,55020.0,19.1634,19.1634,19.1102,19.1191,55020.0
2021-08-24 11:00:00,21.58,21.6,21.55,21.59,54789.0,19.1102,19.128,19.0837,19.1191,54789.0
2021-08-24 11:30:00,21.6,21.64,21.59,21.63,47140.0,19.128,19.1634,19.1191,19.1545,47140.0
2021-08-24 12:00:00,21.63,21.63,21.61,21.61,36990.0,19.1545,19.1545,19.1368,19.1368,36990.0
2021-08-24 12:30:00,21.6,21.61,21.56,21.57,37463.0,19.128,19.1368,19.0925,19.1014,37463.0
2021-08-24 13:00:00,21.58,21.58,21.55,21.57,39590.0,19.1102,19.1102,19.0837,19.1014,39590.0
2021-08-24 13:30:00,21.56,21.57,21.52,21.52,41754.0,19.0925,19.1014,19.0571,19.0571,41754.0
2021-08-24 14:00:00,21.53,21.57,21.52,21.56,5300.0,19.066,19.1014,19.0571,19.0925,5300.0
2021-08-24 14:30:00,21.55,21.57,21.51,21.51,40330.0,19.0837,19.1014,19.0483,19.0483,40330.0
2021-08-24 15:00:00,21.51,21.53,21.49,21.51,55757.0,19.0483,19.066,19.0305,19.0483,55757.0
2021-08-24 15:30:00,21.51,21.53,21.49,21.51,46458.0,19.0483,19.066,19.0305,19.0483,46458.0
2021-08-25 09:30:00,21.51,21.6,21.45,21.45,430676.0,19.0483,19.128,18.9951,18.9951,430676.0
2021-08-25 10:00:00,21.44,21.48,21.41,21.42,253265.0,18.9863,19.0217,18.9597,18.9686,253265.0
2021-08-25 10:30:00,21.41,21.42,21.38,21.4,129562.0,18.9597,18.9686,18.9331,18.9508,129562.0
2021-08-25 11:00:00,21.4,21.42,21.39,21.39,42773.0,18.9508,18.9686,18.942,18.942,42773.0
2021-08-25 11:30:00,21.38,21.39,21.34,21.35,116237.0,18.9331,18.942,18.8977,18.9066,116237.0
2021-08-25 12:00:00,21.34,21.35,21.31,21.34,80827.0,18.8977,18.9066,18.8711,18.8977,80827.0
2021-08-25 12:30:00,21.34,21.35,21.32,21.33,151438.0,18.8977,18.9066,18.88,18.8889,151438.0
2021-08-25 13:00:00,21.33,21.33,21.3,21.31,38367.0,18.8889,18.8889,18.8623,18.8711,38367.0
2021-08-25 13:30:00,21.31,21.35,21.29,21.33,130049.0,18.8711,18.9066,18.8534,18.8889,130049.0
2021-08-25 14:00:00,21.34,21.35,21.29,21.3,24286.0,18.8977,18.9066,18.8534,18.8623,24286.0
2021-08-25 14:30:00,21.3,21.34,21.29,21.32,30978.0,18.8623,18.8977,18.8534,18.88,30978.0
2021-08-25 15:00:00,21.33,21.39,21.32,21.36,68249.0,18.8889,18.942,18.88,18.9154,68249.0
2021-08-25 15:30:00,21.35,21.43,21.35,21.42,169862.0,18.9066,18.9774,18.9066,18.9686,169862.0
2021-08-26 09:30:00,21.47,21.52,21.42,21.42,160805.0,19.0128,19.0571,18.9686,18.9686,160805.0
2021-08-26 10:00:00,21.43,21.51,21.37,21.41,108291.0,18.9774,19.0483,18.9243,18.9597,108291.0
2021-08-26 10:30:00,21.41,21.62,21.41,21.6,216136.0,18.9597,19.1457,18.9597,19.128,216136.0
2021-08-26 11:00:00,21.61,21.66,21.52,21.53,118048.0,19.1368,19.1811,19.0571,19.066,118048.0
2021-08-26 11:30:00,21.55,21.57,21.5,21.53,24694.0,19.0837,19.1014,19.0394,19.066,24694.0
2021-08-26 12:00:00,21.51,21.53,21.5,21.52,19404.0,19.0483,19.066,19.0394,19.0571,19404.0
2021-08-26 12:30:00,21.53,21.55,21.51,21.55,31248.0,19.066,19.0837,19.0483,19.0837,31248.0
2021-08-26 13:00:00,21.53,21.59,21.52,21.57,36332.0,19.066,19.1191,19.0571,19.1014,36332.0
2021-08-26 13:30:00,21.56,21.56,21.53,21.53,12290.0,19.0925,19.0925,19.066,19.066,12290.0
2021-08-26 14:00:00,21.54,21.61,21.54,21.59,55216.0,19.0748,19.1368,19.0748,19.1191,55216.0
2021-08-26 14:30:00,21.58,21.64,21.58,21.64,95191.0,19.1102,19.1634,19.1102,19.1634,95191.0
2021-08-26 15:00:00,21.64,21.7,21.6,21.63,84237.0,19.1634,19.2165,19.128,19.1545,84237.0
2021-08-26 15:30:00,21.63,21.67,21.61,21.65,141056.0,19.1545,19.1899,19.1368,19.1722,141056.0
2021-08-27 09:30:00,21.6,21.6,21.4,21.42,144545.0,19.128,19.128,18.9508,18.9686,144545.0
2021-08-27 10:00:00,21.44,21.45,21.32,21.32,518720.0,18.9863,18.9951,18.88,18.88,518720.0
2021-08-27 10:30:00,21.31,21.32,21.15,21.17,193165.0,18.8711,18.88,18.7295,18.7472,193165.0
2021-08-27 11:00:00,21.16,21.17,21.1,21.16,105301.0,18.7383,18.7472,18.6852,18.7383,105301.0
2021-08-27 11:30:00,21.16,21.17,21.07,21.08,100624.0,18.7383,18.7472,18.6586,18.6675,100624.0
2021-08-27 12:00:00,21.08,21.08,21.05,21.05,44573.0,18.6675,18.6675,18.6409,18.6409,44573.0
2021-08-27 12:30:00,21.06,21.07,21.03,21.06,50745.0,18.6498,18.6586,18.6232,18.6498,50745.0
2021-08-27 13:00:00,21.06,21.08,21.03,21.04,59974.0,18.6498,18.6675,18.6232,18.632,59974.0
2021-08-27 13:30:00,21.03,21.04,21.01,21.02,159035.0,18.6232,18.632,18.6055,18.6143,159035.0
2021-08-27 14:00:00,21.02,21.04,21.02,21.02,57268.0,18.6143,18.632,18.6143,18.6143,57268.0
2021-08-27 14:30:00,21.01,21.04,21.0,21.01,89299.0,18.6055,18.632,18.5966,18.6055,89299.0
2021-08-27 15:00:00,21.0,21.01,20.98,21.01,172839.0,18.5966,18.6055,18.5789,18.6055,172839.0
2021-08-27 15:30:00,21.01,21.07,21.01,21.03,412245.0,18.6055,18.6586,18.6055,18.6232,412245.0
2021-08-30 09:30:00,20.94,21.17,20.94,21.07,261870.0,18.5435,18.7472,18.5435,18.6586,261870.0
2021-08-30 10:00:00,21.05,21.12,21.05,21.11,166182.0,18.6409,18.7029,18.6409,18.694,166182.0
2021-08-30 10:30:00,21.1,21.12,21.04,21.07,22805.0,18.6852,18.7029,18.632,18.6586,22805.0
2021-08-30 11:00:00,21.09,21.13,21.09,21.1,18711.0,18.6763,18.7117,18.6763,18.6852,18711.0
2021-08-30 11:30:00,21.1,21.13,21.08,21.09,152753.0,18.6852,18.7117,18.6675,18.6763,152753.0
2021-08-30 12:00:00,21.08,21.1,21.07,21.07,32424.0,18.6675,18.6852,18.6586,18.6586,32424.0
2021-08-30 12:30:00,21.08,21.11,21.07,21.11,57813.0,18.6675,18.694,18.6586,18.694,57813.0
2021-08-30 13:00:00,21.1,21.11,21.09,21.1,36027.0,18.6852,18.694,18.6763,18.6852,36027.0
2021-08-30 13:30:00,21.11,21.11,21.08,21.09,11530.0,18.694,18.694,18.6675,18.6763,11530.0
2021-08-30 14:00:00,21.08,21.14,21.08,21.14,18992.0,18.6675,18.7206,18.6675,18.7206,18992.0
2021-08-30 14:30:00,21.14,21.14,21.09,21.1,17714.0,18.7206,18.7206,18.6763,18.6852,17714.0
2021-08-30 15:00:00,21.09,21.13,21.08,21.12,57456.0,18.6763,18.7117,18.6675,18.7029,57456.0
2021-08-30 15:30:00,21.13,21.17,21.12,21.13,133582.0,18.7117,18.7472,18.7029,18.7117,133582.0
2021-08-31 09:30:00,21.16,21.23,21.05,21.2,144362.0,18.7383,18.8003,18.6409,18.7737,144362.0
2021-08-31 10:00:00,21.2,21.21,21.13,21.2,73505.0,18.7737,18.7826,18.7117,18.7737,73505.0
2021-08-31 10:30:00,21.18,21.19,21.1,21.12,14996.0,18.756,18.7649,18.6852,18.7029,14996.0
2021-08-31 11:00:00,21.12,21.15,21.1,21.1,15199.0,18.7029,18.7295,18.6852,18.6852,15199.0
2021-08-31 11:30:00,21.1,21.12,21.07,21.09,50702.0,18.6852,18.7029,18.6586,18.6763,50702.0
2021-08-31 12:00:00,21.07,21.09,21.07,21.07,20649.0,18.6586,18.6763,18.6586,18.6586,20649.0
2021-08-31 12:30:00,21.07,21.07,21.03,21.04,43696.0,18.6586,18.6586,18.6232,18.632,43696.0
2021-08-31 13:00:00,21.04,21.07,21.04,21.06,29814.0,18.632,18.6586,18.632,18.6498,29814.0
2021-08-31 13:30:00,21.06,21.07,21.05,21.06,17365.0,18.6498,18.6586,18.6409,18.6498,17365.0
2021-08-31 14:00:00,21.05,21.07,21.02,21.04,148643.0,18.6409,18.6586,18.6143,18.632,148643.0
2021-08-31 14:30:00,21.04,21.07,21.02,21.04,13130.0,18.632,18.6586,18.6143,18.632,13130.0
2021-08-31 15:00:00,21.04,21.14,21.03,21.12,30163.0,18.632,18.7206,18.6232,18.7029,30163.0
2021-08-31 15:30:00,21.11,21.13,21.05,21.09,98130.0,18.694,18.7117,18.6409,18.6763,98130.0
2021-09-01 09:30:00,20.99,21.18,20.99,21.17,235917.0,18.5878,18.756,18.5878,18.7472,235917.0
2021-09-01 10:00:00,21.16,21.16,21.07,21.09,65610.0,18.7383,18.7383,18.6586,18.6763,65610.0
2021-09-01 10:30:00,21.04,21.06,21.0,21.0,11570.0,18.632,18.6498,18.5966,18.5966,11570.0
2021-09-01 11:00:00,21.02,21.05,21.0,21.04,119247.0,18.6143,18.6409,18.5966,18.632,119247.0
2021-09-01 11:30:00,21.04,21.04,20.98,20.99,60281.0,18.632,18.632,18.5789,18.5878,60281.0
2021-09-01 12:00:00,21.0,21.0,20.92,20.92,55831.0,18.5966,18.5966,18.5258,18.5258,55831.0
2021-09-01 12:30:00,20.93,20.94,20.87,20.89,151787.0,18.5346,18.5435,18.4815,18.4992,151787.0
2021-09-01 13:00:00,20.88,20.92,20.87,20.9,46915.0,18.4904,18.5258,18.4815,18.5081,46915.0
2021-09-01 13:30:00,20.9,20.9,20.87,20.88,37798.0,18.5081,18.5081,18.4815,18.4904,37798.0
2021-09-01 14:00:00,20.88,20.91,20.88,20.9,21698.0,18.4904,18.5169,18.4904,18.5081,21698.0
2021-09-01 14:30:00,20.91,20.95,20.91,20.94,21524.0,18.5169,18.5523,18.5169,18.5435,21524.0
2021-09-01 15:00:00,20.94,20.98,20.92,20.95,51615.0,18.5435,18.5789,18.5258,18.5523,51615.0
2021-09-01 15:30:00,20.95,20.98,20.93,20.95,158939.0,18.5523,18.5789,18.5346,18.5523,158939.0
2021-09-02 09:30:00,20.85,20.91,20.84,20.85,109782.0,18.4638,18.5169,18.4549,18.4638,109782.0
2021-09-02 10:00:00,20.84,20.86,20.8,20.8,78153.0,18.4549,18.4726,18.4195,18.4195,78153.0
2021-09-02 10:30:00,20.79,20.83,20.78,20.82,26431.0,18.4107,18.4461,18.4018,18.4372,26431.0
2021-09-02 11:00:00,20.81,20.81,20.74,20.77,84243.0,18.4284,18.4284,18.3664,18.3929,84243.0
2021-09-02 11:30:00,20.76,20.78,20.73,20.73,15095.0,18.3841,18.4018,18.3575,18.3575,15095.0
2021-09-02 12:00:00,20.73,20.77,20.72,20.76,36861.0,18.3575,18.3929,18.3487,18.3841,36861.0
2021-09-02 12:30:00,20.76,20.78,20.74,20.75,28041.0,18.3841,18.4018,18.3664,18.3752,28041.0
2021-09-02 13:00:00,20.75,20.8,20.74,20.8,48726.0,18.3752,18.4195,18.3664,18.4195,48726.0
2021-09-02 13:30:00,20.79,20.82,20.77,20.81,52946.0,18.4107,18.4372,18.3929,18.4284,52946.0
2021-09-02 14:00:00,20.81,20.85,20.8,20.83,104447.0,18.4284,18.4638,18.4195,18.4461,104447.0
2021-09-02 14:30:00,20.82,20.84,20.79,20.79,15554.0,18.4372,18.4549,18.4107,18.4107,15554.0
2021-09-02 15:00:00,20.79,20.82,20.78,20.82,25877.0,18.4107,18.4372,18.4018,18.4372,25877.0
2021-09-02 15:30:00,20.82,20.82,20.78,20.8,93827.0,18.4372,18.4372,18.4018,18.4195,93827.0
2021-09-03 09:30:00,20.85,20.89,20.81,20.84,114708.0,18.4638,18.4992,18.4284,18.4549,114708.0
2021-09-03 10:00:00,20.85,20.88,20.8,20.86,36211.0,18.4638,18.4904,18.4195,18.4726,36211.0
2021-09-03 10:30:00,20.86,20.92,20.85,20.88,27832.0,18.4726,18.5258,18.4638,18.4904,27832.0
2021-09-03 11:00:00,20.87,20.94,20.86,20.93,11718.0,18.4815,18.5435,18.4726,18.5346,11718.0
2021-09-03 11:30:00,20.94,20.96,20.9,20.92,70627.0,18.5435,18.5612,18.5081,18.5258,70627.0
2021-09-03 12:00:00,20.93,20.94,20.91,20.92,18444.0,18.5346,18.5435,18.5169,18.5258,18444.0
2021-09-03 12:30:00,20.92,20.94,20.91,20.92,28159.0,18.5258,18.5435,18.5169,18.5258,28159.0
2021-09-03 13:00:00,20.91,20.92,20.88,20.89,30200.0,18.5169,18.5258,18.4904,18.4992,30200.0
2021-09-03 13:30:00,20.88,20.89,20.87,20.89,44312.0,18.4904,18.4992,18.4815,18.4992,44312.0
2021-09-03 14:00:00,20.89,20.93,20.88,20.92,37097.0,18.4992,18.5346,18.4904,18.5258,37097.0
2021-09-03 14:30:00,20.93,20.93,20.9,20.91,58925.0,18.5346,18.5346,18.5081,18.5169,58925.0
2021-09-03 15:00:00,20.9,20.91,20.88,20.91,51751.0,18.5081,18.5169,18.4904,18.5169,51751.0
2021-09-03 15:30:00,20.91,20.91,20.87,20.89,149116.0,18.5169,18.5169,18.4815,18.4992,149116.0
2021-09-07 09:30:00,20.92,20.92,20.8,20.86,71036.0,18.5258,18.5258,18.4195,18.4726,71036.0
2021-09-07 10:00:00,20.87,20.88,20.81,20.88,25847.0,18.4815,18.4904,18.4284,18.4904,25847.0
2021-09-07 10:30:00,20.91,20.95,20.9,20.91,22306.0,18.5169,18.5523,18.5081,18.5169,22306.0
2021-09-07 11:00:00,20.93,20.99,20.92,20.95,43144.0,18.5346,18.5878,18.5258,18.5523,43144.0
2021-09-07 11:30:00,20.94,21.0,20.91,20.99,27928.0,18.5435,18.5966,18.5169,18.5878,27928.0
2021-09-07 12:00:00,20.99,21.0,20.96,20.98,28399.0,18.5878,18.5966,18.5612,18.5789,28399.0
2021-09-07 12:30:00,20.98,20.98,20.95,20.96,38460.0,18.5789,18.5789,18.5523,18.5612,38460.0
2021-09-07 13:00:00,20.96,20.97,20.95,20.97,48997.0,18.5612,18.5701,18.5523,18.5701,48997.0
2021-09-07 13:30:00,20.97,20.97,20.94,20.95,12591.0,18.5701,18.5701,18.5435,18.5523,12591.0
2021-09-07 14:00:00,20.95,21.02,20.93,21.01,32838.0,18.5523,18.6143,18.5346,18.6055,32838.0
2021-09-07 14:30:00,21.02,21.02,20.99,21.0,54248.0,18.6143,18.6143,18.5878,18.5966,54248.0
2021-09-07 15:00:00,21.0,21.02,20.99,21.0,80799.0,18.5966,18.6143,18.5878,18.5966,80799.0
2021-09-07 15:30:00,21.0,21.05,21.0,21.03,97671.0,18.5966,18.6409,18.5966,18.6232,97671.0
2021-09-08 09:30:00,21.1,21.15,21.1,21.12,113957.0,18.6852,18.7295,18.6852,18.7029,113957.0
2021-09-08 10:00:00,21.12,21.21,21.07,21.21,79926.0,18.7029,18.7826,18.6586,18.7826,79926.0
2021-09-08 10:30:00,21.2,21.37,21.2,21.3,203039.0,18.7737,18.9243,18.7737,18.8623,203039.0
2021-09-08 11:00:00,21.3,21.32,21.25,21.27,128272.0,18.8623,18.88,18.818,18.8357,128272.0
2021-09-08 11:30:00,21.28,21.34,21.25,21.32,45381.0,18.8446,18.8977,18.818,18.88,45381.0
2021-09-08 12:00:00,21.31,21.32,21.19,21.2,80804.0,18.8711,18.88,18.7649,18.7737,80804.0
2021-09-08 12:30:00,21.2,21.24,21.19,21.23,49196.0,18.7737,18.8092,18.7649,18.8003,49196.0
2021-09-08 13:00:00,21.23,21.26,21.22,21.24,16133.0,18.8003,18.8269,18.7914,18.8092,16133.0
2021-09-08 13:30:00,21.25,21.27,21.24,21.27,22095.0,18.818,18.8357,18.8092,18.8357,22095.0
2021-09-08 14:00:00,21.27,21.29,21.22,21.29,54600.0,18.8357,18.8534,18.7914,18.8534,54600.0
2021-09-08 14:30:00,21.29,21.3,21.26,21.27,42510.0,18.8534,18.8623,18.8269,18.8357,42510.0
2021-09-08 15:00:00,21.28,21.28,21.25,21.26,16235.0,18.8446,18.8446,18.818,18.8269,16235.0
2021-09-08 15:30:00,21.27,21.29,21.26,21.26,46456.0,18.8357,18.8534,18.8269,18.8269,46456.0
2021-09-09 09:30:00,21.3,21.34,21.21,21.21,151451.0,18.8623,18.8977,18.7826,18.7826,151451.0
2021-09-09 10:00:00,21.2,21.21,21.13,21.13,85897.0,18.7737,18.7826,18.7117,18.7117,85897.0
2021-09-09 10:30:00,21.11,21.13,21.05,21.07,48189.0,18.694,18.7117,18.6409,18.6586,48189.0
2021-09-09 11:00:00,21.07,21.12,21.03,21.12,143302.0,18.6586,18.7029,18.6232,18.7029,143302.0
2021-09-09 11:30:00,21.12,21.13,21.08,21.09,29530.0,18.7029,18.7117,18.6675,18.6763,29530.0
2021-09-09 12:00:00,21.08,21.15,21.07,21.11,14494.0,18.6675,18.7295,18.6586,18.694,14494.0
2021-09-09 12:30:00,21.12,21.12,21.08,21.11,16438.0,18.7029,18.7029,18.6675,18.694,16438.0
2021-09-09 13:00:00,21.09,21.2,21.09,21.17,31473.0,18.6763,18.7737,18.6763,18.7472,31473.0
2021-09-09 13:30:00,21.2,21.25,21.18,21.21,18906.0,18.7737,18.818,18.756,18.7826,18906.0
2021-09-09 14:00:00,21.21,21.23,21.18,21.21,16052.0,18.7826,18.8003,18.756,18.7826,16052.0
2021-09-09 14:30:00,21.22,21.26,21.19,21.2,95716.0,18.7914,18.8269,18.7649,18.7737,95716.0
2021-09-09 15:00:00,21.2,21.2,21.14,21.17,46663.0,18.7737,18.7737,18.7206,18.7472,46663.0
2021-09-09 15:30:00,21.18,21.27,21.11,21.27,106278.0,18.756,18.8357,18.694,18.8357,106278.0
2021-09-10 09:30:00,21.15,21.26,21.13,21.25,138780.0,18.7295,18.8269,18.7117,18.818,138780.0
2021-09-10 10:00:00,21.26,21.35,21.26,21.33,87077.0,18.8269,18.9066,18.8269,18.8889,87077.0
2021-09-10 10:30:00,21.35,21.41,21.32,21.35,129119.0,18.9066,18.9597,18.88,18.9066,129119.0
2021-09-10 11:00:00,21.35,21.38,21.32,21.33,80811.0,18.9066,18.9331,18.88,18.8889,80811.0
2021-09-10 11:30:00,21.32,21.33,21.27,21.27,175826.0,18.88,18.8889,18.8357,18.8357,175826.0
2021-09-10 12:00:00,21.28,21.29,21.22,21.24,53383.0,18.8446,18.8534,18.7914,18.8092,53383.0
2021-09-10 12:30:00,21.24,21.27,21.24,21.26,19623.0,18.8092,18.8357,18.8092,18.8269,19623.0
2021-09-10 13:00:00,21.26,21.27,21.24,21.26,40560.0,18.8269,18.8357,18.8092,18.8269,40560.0
2021-09-10 13:30:00,21.27,21.28,21.26,21.27,73737.0,18.8357,18.8446,18.8269,18.8357,73737.0
2021-09-10 14:00:00,21.26,21.27,21.26,21.26,10223.0,18.8269,18.8357,18.8269,18.8269,10223.0
2021-09-10 14:30:00,21.29,21.32,21.28,21.31,17753.0,18.8534,18.88,18.8446,18.8711,17753.0
2021-09-10 15:00:00,21.31,21.39,21.3,21.36,32208.0,18.8711,18.942,18.8623,18.9154,32208.0
2021-09-10 15:30:00,21.39,21.49,21.38,21.48,211845.0,18.942,19.0305,18.9331,19.0217,211845.0
2021-09-13 09:30:00,21.33,21.52,21.32,21.47,187009.0,18.8889,19.0571,18.88,19.0128,187009.0
2021-09-13 10:00:00,21.47,21.61,21.4,21.46,363415.0,19.0128,19.1368,18.9508,19.004,363415.0
2021-09-13 10:30:00,21.44,21.47,21.35,21.35,182427.0,18.9863,19.0128,18.9066,18.9066,182427.0
2021-09-13 11:00:00,21.36,21.48,21.34,21.4,117354.0,18.9154,19.0217,18.8977,18.9508,117354.0
2021-09-13 11:30:00,21.39,21.42,21.35,21.38,39335.0,18.942,18.9686,18.9066,18.9331,39335.0
2021-09-13 12:00:00,21.38,21.4,21.31,21.34,59550.0,18.9331,18.9508,18.8711,18.8977,59550.0
2021-09-13 12:30:00,21.32,21.37,21.31,21.33,23821.0,18.88,18.9243,18.8711,18.8889,23821.0
2021-09-13 13:00:00,21.33,21.39,21.31,21.39,12173.0,18.8889,18.942,18.8711,18.942,12173.0
2021-09-13 13:30:00,21.39,21.41,21.38,21.39,9176.0,18.942,18.9597,18.9331,18.942,9176.0
2021-09-13 14:00:00,21.37,21.44,21.36,21.42,31147.0,18.9243,18.9863,18.9154,18.9686,31147.0
2021-09-13 14:30:00,21.42,21.44,21.37,21.39,14972.0,18.9686,18.9863,18.9243,18.942,14972.0
2021-09-13 15:00:00,21.41,21.46,21.35,21.36,73124.0,18.9597,19.004,18.9066,18.9154,73124.0
2021-09-13 15:30:00,21.36,21.38,21.33,21.35,120076.0,18.9154,18.9331,18.8889,18.9066,120076.0
2021-09-14 09:30:00,21.28,21.42,21.27,21.42,180269.0,18.8446,18.9686,18.8357,18.9686,180269.0
2021-09-14 10:00:00,21.41,21.54,21.41,21.5,105983.0,18.9597,19.0748,18.9597,19.0394,105983.0
2021-09-14 10:30:00,21.52,21.58,21.5,21.55,90498.0,19.0571,19.1102,19.0394,19.0837,90498.0
2021-09-14 11:00:00,21.53,21.53,21.45,21.46,18260.0,19.066,19.066,18.9951,19.004,18260.0
2021-09-14 11:30:00,21.46,21.48,21.43,21.46,34240.0,19.004,19.0217,18.9774,19.004,34240.0
2021-09-14 12:00:00,21.45,21.46,21.42,21.45,18650.0,18.9951,19.004,18.9686,18.9951,18650.0
2021-09-14 12:30:00,21.46,21.52,21.46,21.52,296748.0,19.004,19.0571,19.004,19.0571,296748.0
2021-09-14 13:00:00,21.51,21.58,21.5,21.5,31823.0,19.0483,19.1102,19.0394,19.0394,31823.0
2021-09-14 13:30:00,21.52,21.53,21.47,21.5,13681.0,19.0571,19.066,19.0128,19.0394,13681.0
2021-09-14 14:00:00,21.51,21.59,21.5,21.59,21111.0,19.0483,19.1191,19.0394,19.1191,21111.0
2021-09-14 14:30:00,21.59,21.67,21.59,21.62,475847.0,19.1191,19.1899,19.1191,19.1457,475847.0
2021-09-14 15:00:00,21.63,21.69,21.63,21.69,79593.0,19.1545,19.2077,19.1545,19.2077,79593.0
2021-09-14 15:30:00,21.7,21.72,21.62,21.62,210562.0,19.2165,19.2342,19.1457,19.1457,210562.0
2021-09-15 09:30:00,21.64,21.68,21.51,21.55,242067.0,19.1634,19.1988,19.0483,19.0837,242067.0
2021-09-15 10:00:00,21.53,21.62,21.49,21.56,241646.0,19.066,19.1457,19.0305,19.0925,241646.0
2021-09-15 10:30:00,21.56,21.6,21.48,21.56,94084.0,19.0925,19.128,19.0217,19.0925,94084.0
2021-09-15 11:00:00,21.54,21.57,21.46,21.48,30350.0,19.0748,19.1014,19.004,19.0217,30350.0
2021-09-15 11:30:00,21.5,21.5,21.45,21.46,24934.0,19.0394,19.0394,18.9951,19.004,24934.0
2021-09-15 12:00:00,21.46,21.51,21.46,21.48,40486.0,19.004,19.0483,19.004,19.0217,40486.0
2021-09-15 12:30:00,21.48,21.5,21.46,21.48,35413.0,19.0217,19.0394,19.004,19.0217,35413.0
2021-09-15 13:00:00,21.48,21.49,21.46,21.46,22332.0,19.0217,19.0305,19.004,19.004,22332.0
2021-09-15 13:30:00,21.46,21.46,21.4,21.45,55716.0,19.004,19.004,18.9508,18.9951,55716.0
2021-09-15 14:00:00,21.45,21.47,21.43,21.44,24908.0,18.9951,19.0128,18.9774,18.9863,24908.0
2021-09-15 14:30:00,21.43,21.45,21.4,21.44,16920.0,18.9774,18.9951,18.9508,18.9863,16920.0
2021-09-15 15:00:00,21.44,21.44,21.36,21.4,31245.0,18.9863,18.9863,18.9154,18.9508,31245.0
2021-09-15 15:30:00,21.42,21.43,21.38,21.39,189985.0,18.9686,18.9774,18.9331,18.942,189985.0
2021-09-16 09:30:00,21.41,21.52,21.37,21.5,108907.0,18.9597,19.0571,18.9243,19.0394,108907.0
2021-09-16 10:00:00,21.5,21.55,21.48,21.54,54610.0,19.0394,19.0837,19.0217,19.0748,54610.0
2021-09-16 10:30:00,21.52,21.59,21.5,21.57,69298.0,19.0571,19.1191,19.0394,19.1014,69298.0
2021-09-16 11:00:00,21.55,21.57,21.5,21.51,46820.0,19.0837,19.1014,19.0394,19.0483,46820.0
2021-09-16 11:30:00,21.5,21.53,21.48,21.48,25157.0,19.0394,19.066,19.0217,19.0217,25157.0
2021-09-16 12:00:00,21.48,21.49,21.44,21.46,42365.0,19.0217,19.0305,18.9863,19.004,42365.0
2021-09-16 12:30:00,21.45,21.46,21.42,21.44,29970.0,18.9951,19.004,18.9686,18.9863,29970.0
2021-09-16 13:00:00,21.45,21.47,21.43,21.44,22754.0,18.9951,19.0128,18.9774,18.9863,22754.0
2021-09-16 13:30:00,21.45,21.46,21.38,21.39,25547.0,18.9951,19.004,18.9331,18.942,25547.0
2021-09-16 14:00:00,21.39,21.4,21.34,21.38,29232.0,18.942,18.9508,18.8977,18.9331,29232.0
2021-09-16 14:30:00,21.38,21.38,21.34,21.35,51089.0,18.9331,18.9331,18.8977,18.9066,51089.0
2021-09-16 15:00:00,21.35,21.38,21.3,21.38,62862.0,18.9066,18.9331,18.8623,18.9331,62862.0
2021-09-16 15:30:00,21.39,21.41,21.36,21.4,151023.0,18.942,18.9597,18.9154,18.9508,151023.0
2021-09-17 09:30:00,21.45,21.46,21.34,21.44,114504.0,18.9951,19.004,18.8977,18.9863,114504.0
2021-09-17 10:00:00,21.43,21.48,21.41,21.47,36667.0,18.9774,19.0217,18.9597,19.0128,36667.0
2021-09-17 10:30:00,21.49,21.51,21.43,21.47,103550.0,19.0305,19.0483,18.9774,19.0128,103550.0
2021-09-17 11:00:00,21.46,21.51,21.38,21.46,32848.0,19.004,19.0483,18.9331,19.004,32848.0
2021-09-17 11:30:00,21.46,21.51,21.44,21.46,58234.0,19.004,19.0483,18.9863,19.004,58234.0
2021-09-17 12:00:00,21.45,21.47,21.42,21.45,37202.0,18.9951,19.0128,18.9686,18.9951,37202.0
2021-09-17 12:30:00,21.45,21.46,21.36,21.39,124199.0,18.9951,19.004,18.9154,18.942,124199.0
2021-09-17 13:00:00,21.39,21.45,21.37,21.43,19900.0,18.942,18.9951,18.9243,18.9774,19900.0
2021-09-17 13:30:00,21.45,21.55,21.44,21.54,37738.0,18.9951,19.0837,18.9863,19.0748,37738.0
2021-09-17 14:00:00,21.53,21.54,21.49,21.51,51564.0,19.066,19.0748,19.0305,19.0483,51564.0
2021-09-17 14:30:00,21.53,21.54,21.47,21.49,32927.0,19.066,19.0748,19.0128,19.0305,32927.0
2021-09-17 15:00:00,21.49,21.52,21.46,21.49,28490.0,19.0305,19.0571,19.004,19.0305,28490.0
2021-09-17 15:30:00,21.49,21.5,21.37,21.4,313841.0,19.0305,19.0394,18.9243,18.9508,313841.0
2021-09-20 09:30:00,21.87,21.93,21.71,21.77,329343.0,19.3671,19.4202,19.2254,19.2785,329343.0
2021-09-20 10:00:00,21.78,21.95,21.76,21.93,301466.0,19.2874,19.4379,19.2696,19.4202,301466.0
2021-09-20 10:30:00,21.92,21.97,21.83,21.88,161189.0,19.4113,19.4556,19.3316,19.3759,161189.0
2021-09-20 11:00:00,21.89,21.94,21.79,21.91,243904.0,19.3848,19.429,19.2962,19.4025,243904.0
2021-09-20 11:30:00,21.89,22.01,21.89,22.0,113623.0,19.3848,19.491,19.3848,19.4822,113623.0
2021-09-20 12:00:00,22.01,22.07,21.99,22.01,172647.0,19.491,19.5442,19.4733,19.491,172647.0
2021-09-20 12:30:00,22.02,22.09,22.0,22.08,134965.0,19.4999,19.5619,19.4822,19.553,134965.0
2021-09-20 13:00:00,22.09,22.13,22.01,22.02,150303.0,19.5619,19.5973,19.491,19.4999,150303.0
2021-09-20 13:30:00,22.03,22.04,21.93,21.94,45517.0,19.5087,19.5176,19.4202,19.429,45517.0
2021-09-20 14:00:00,21.93,22.1,21.92,22.09,70636.0,19.4202,19.5707,19.4113,19.5619,70636.0
2021-09-20 14:30:00,22.09,22.15,22.06,22.1,158291.0,19.5619,19.615,19.5353,19.5707,158291.0
2021-09-20 15:00:00,22.1,22.17,22.03,22.03,99371.0,19.5707,19.6327,19.5087,19.5087,99371.0
2021-09-20 15:30:00,22.02,22.05,21.87,21.9,175524.0,19.4999,19.5265,19.3671,19.3936,175524.0
2021-09-21 09:30:00,21.71,21.87,21.68,21.84,303981.0,19.2254,19.3671,19.1988,19.3405,303981.0
2021-09-21 10:00:00,21.83,21.92,21.81,21.9,106210.0,19.3316,19.4113,19.3139,19.3936,106210.0
2021-09-21 10:30:00,21.85,22.02,21.84,21.95,104991.0,19.3493,19.4999,19.3405,19.4379,104991.0
2021-09-21 11:00:00,21.96,21.99,21.87,21.91,74290.0,19.4468,19.4733,19.3671,19.4025,74290.0
2021-09-21 11:30:00,21.9,21.9,21.8,21.82,36450.0,19.3936,19.3936,19.3051,19.3228,36450.0
2021-09-21 12:00:00,21.8,21.81,21.74,21.8,93538.0,19.3051,19.3139,19.2519,19.3051,93538.0
2021-09-21 12:30:00,21.8,21.92,21.8,21.86,77759.0,19.3051,19.4113,19.3051,19.3582,77759.0
2021-09-21 13:00:00,21.86,21.89,21.81,21.86,42278.0,19.3582,19.3848,19.3139,19.3582,42278.0
2021-09-21 13:30:00,21.86,21.88,21.8,21.86,32928.0,19.3582,19.3759,19.3051,19.3582,32928.0
2021-09-21 14:00:00,21.85,21.9,21.82,21.9,47570.0,19.3493,19.3936,19.3228,19.3936,47570.0
2021-09-21 14:30:00,21.89,21.89,21.77,21.81,55525.0,19.3848,19.3848,19.2785,19.3139,55525.0
2021-09-21 15:00:00,21.8,21.8,21.73,21.76,67038.0,19.3051,19.3051,19.2431,19.2696,67038.0
2021-09-21 15:30:00,21.76,21.86,21.72,21.85,260879.0,19.2696,19.3582,19.2342,19.3493,260879.0
2021-09-22 09:30:00,21.71,21.71,21.56,21.56,338956.0,19.2254,19.2254,19.0925,19.0925,338956.0
2021-09-22 10:00:00,21.56,21.64,21.56,21.62,105537.0,19.0925,19.1634,19.0925,19.1457,105537.0
2021-09-22 10:30:00,21.62,21.62,21.54,21.56,13740.0,19.1457,19.1457,19.0748,19.0925,13740.0
2021-09-22 11:00:00,21.57,21.57,21.48,21.49,68472.0,19.1014,19.1014,19.0217,19.0305,68472.0
2021-09-22 11:30:00,21.48,21.5,21.45,21.49,109450.0,19.0217,19.0394,18.9951,19.0305,109450.0
2021-09-22 12:00:00,21.48,21.53,21.48,21.5,105701.0,19.0217,19.066,19.0217,19.0394,105701.0
2021-09-22 12:30:00,21.5,21.53,21.47,21.51,21022.0,19.0394,19.066,19.0128,19.0483,21022.0
2021-09-22 13:00:00,21.53,21.56,21.52,21.54,8319.0,19.066,19.0925,19.0571,19.0748,8319.0
2021-09-22 13:30:00,21.52,21.53,21.49,21.5,15976.0,19.0571,19.066,19.0305,19.0394,15976.0
2021-09-22 14:00:00,21.51,21.54,21.35,21.38,243737.0,19.0483,19.0748,18.9066,18.9331,243737.0
2021-09-22 14:30:00,21.38,21.55,21.35,21.49,142517.0,18.9331,19.0837,18.9066,19.0305,142517.0
2021-09-22 15:00:00,21.49,21.52,21.39,21.42,268155.0,19.0305,19.0571,18.942,18.9686,268155.0
2021-09-22 15:30:00,21.43,21.54,21.41,21.52,216908.0,18.9774,19.0748,18.9597,19.0571,216908.0
2021-09-23 09:30:00,21.4,21.44,21.25,21.27,233635.0,18.9508,18.9863,18.818,18.8357,233635.0
2021-09-23 10:00:00,21.26,21.31,21.25,21.28,359495.0,18.8269,18.8711,18.818,18.8446,359495.0
2021-09-23 10:30:00,21.28,21.31,21.23,21.23,219974.0,18.8446,18.8711,18.8003,18.8003,219974.0
2021-09-23 11:00:00,21.24,21.25,21.19,21.2,142597.0,18.8092,18.818,18.7649,18.7737,142597.0
2021-09-23 11:30:00,21.21,21.23,21.18,21.18,179488.0,18.7826,18.8003,18.756,18.756,179488.0
2021-09-23 12:00:00,21.17,21.2,21.17,21.18,54335.0,18.7472,18.7737,18.7472,18.756,54335.0
2021-09-23 12:30:00,21.19,21.19,21.14,21.15,104582.0,18.7649,18.7649,18.7206,18.7295,104582.0
2021-09-23 13:00:00,21.14,21.14,21.1,21.11,237128.0,18.7206,18.7206,18.6852,18.694,237128.0
2021-09-23 13:30:00,21.11,21.11,21.05,21.06,75911.0,18.694,18.694,18.6409,18.6498,75911.0
2021-09-23 14:00:00,21.07,21.11,21.05,21.07,63949.0,18.6586,18.694,18.6409,18.6586,63949.0
2021-09-23 14:30:00,21.07,21.11,21.05,21.1,54119.0,18.6586,18.694,18.6409,18.6852,54119.0
2021-09-23 15:00:00,21.1,21.14,21.09,21.12,43854.0,18.6852,18.7206,18.6763,18.7029,43854.0
2021-09-23 15:30:00,21.12,21.15,21.1,21.13,148263.0,18.7029,18.7295,18.6852,18.7117,148263.0
2021-09-24 09:30:00,21.25,21.34,21.19,21.21,109390.0,18.818,18.8977,18.7649,18.7826,109390.0
2021-09-24 10:00:00,21.21,21.23,21.15,21.16,69354.0,18.7826,18.8003,18.7295,18.7383,69354.0
2021-09-24 10:30:00,21.16,21.19,21.14,21.15,48097.0,18.7383,18.7649,18.7206,18.7295,48097.0
2021-09-24 11:00:00,21.17,21.21,21.15,21.21,8437.0,18.7472,18.7826,18.7295,18.7826,8437.0
2021-09-24 11:30:00,21.21,21.21,21.12,21.13,44031.0,18.7826,18.7826,18.7029,18.7117,44031.0
2021-09-24 12:00:00,21.12,21.14,21.11,21.12,23174.0,18.7029,18.7206,18.694,18.7029,23174.0
2021-09-24 12:30:00,21.12,21.15,21.12,21.14,10765.0,18.7029,18.7295,18.7029,18.7206,10765.0
2021-09-24 13:00:00,21.15,21.16,21.14,21.16,2900.0,18.7295,18.7383,18.7206,18.7383,2900.0
2021-09-24 13:30:00,21.15,21.21,21.15,21.21,43314.0,18.7295,18.7826,18.7295,18.7826,43314.0
2021-09-24 14:00:00,21.21,21.23,21.19,21.19,12197.0,18.7826,18.8003,18.7649,18.7649,12197.0
2021-09-24 14:30:00,21.18,21.19,21.16,21.17,12379.0,18.756,18.7649,18.7383,18.7472,12379.0
2021-09-24 15:00:00,21.17,21.22,21.15,21.18,113598.0,18.7472,18.7914,18.7295,18.756,113598.0
2021-09-24 15:30:00,21.17,21.23,21.14,21.22,246528.0,18.7472,18.8003,18.7206,18.7914,246528.0
2021-09-27 09:30:00,21.16,21.17,20.98,21.02,237495.0,18.7383,18.7472,18.5789,18.6143,237495.0
2021-09-27 10:00:00,21.03,21.07,20.93,20.96,225791.0,18.6232,18.6586,18.5346,18.5612,225791.0
2021-09-27 10:30:00,20.95,20.95,20.87,20.88,82049.0,18.5523,18.5523,18.4815,18.4904,82049.0
2021-09-27 11:00:00,20.87,20.89,20.82,20.86,197828.0,18.4815,18.4992,18.4372,18.4726,197828.0
2021-09-27 11:30:00,20.85,20.89,20.83,20.85,27886.0,18.4638,18.4992,18.4461,18.4638,27886.0
2021-09-27 12:00:00,20.85,20.88,20.85,20.86,38468.0,18.4638,18.4904,18.4638,18.4726,38468.0
2021-09-27 12:30:00,20.86,20.91,20.85,20.89,91097.0,18.4726,18.5169,18.4638,18.4992,91097.0
2021-09-27 13:00:00,20.91,20.91,20.87,20.88,323758.0,18.5169,18.5169,18.4815,18.4904,323758.0
2021-09-27 13:30:00,20.88,20.91,20.86,20.87,124953.0,18.4904,18.5169,18.4726,18.4815,124953.0
2021-09-27 14:00:00,20.87,20.87,20.79,20.79,154666.0,18.4815,18.4815,18.4107,18.4107,154666.0
2021-09-27 14:30:00,20.79,20.84,20.79,20.83,47879.0,18.4107,18.4549,18.4107,18.4461,47879.0
2021-09-27 15:00:00,20.83,20.87,20.83,20.85,47596.0,18.4461,18.4815,18.4461,18.4638,47596.0
2021-09-27 15:30:00,20.85,20.92,20.84,20.92,144547.0,18.4638,18.5258,18.4549,18.5258,144547.0
2021-09-28 09:30:00,21.01,21.16,20.99,21.13,203515.0,18.6055,18.7383,18.5878,18.7117,203515.0
2021-09-28 10:00:00,21.13,21.3,21.13,21.24,217327.0,18.7117,18.8623,18.7117,18.8092,217327.0
2021-09-28 10:30:00,21.24,21.29,21.16,21.21,127902.0,18.8092,18.8534,18.7383,18.7826,127902.0
2021-09-28 11:00:00,21.2,21.31,21.19,21.26,73677.0,18.7737,18.8711,18.7649,18.8269,73677.0
2021-09-28 11:30:00,21.27,21.32,21.25,21.28,45523.0,18.8357,18.88,18.818,18.8446,45523.0
2021-09-28 12:00:00,21.28,21.33,21.24,21.26,31121.0,18.8446,18.8889,18.8092,18.8269,31121.0
2021-09-28 12:30:00,21.26,21.34,21.26,21.34,72782.0,18.8269,18.8977,18.8269,18.8977,72782.0
2021-09-28 13:00:00,21.32,21.34,21.21,21.23,358456.0,18.88,18.8977,18.7826,18.8003,358456.0
2021-09-28 13:30:00,21.24,21.3,21.24,21.3,75995.0,18.8092,18.8623,18.8092,18.8623,75995.0
2021-09-28 14:00:00,21.31,21.36,21.27,21.27,77640.0,18.8711,18.9154,18.8357,18.8357,77640.0
2021-09-28 14:30:00,21.28,21.33,21.21,21.23,94710.0,18.8446,18.8889,18.7826,18.8003,94710.0
2021-09-28 15:00:00,21.23,21.33,21.2,21.33,74909.0,18.8003,18.8889,18.7737,18.8889,74909.0
2021-09-28 15:30:00,21.34,21.42,21.3,21.39,363525.0,18.8977,18.9686,18.8623,18.942,363525.0
2021-09-29 09:30:00,21.28,21.44,21.25,21.31,161961.0,18.8446,18.9863,18.818,18.8711,161961.0
2021-09-29 10:00:00,21.31,21.36,21.25,21.35,89496.0,18.8711,18.9154,18.818,18.9066,89496.0
2021-09-29 10:30:00,21.35,21.38,21.3,21.31,59438.0,18.9066,18.9331,18.8623,18.8711,59438.0
2021-09-29 11:00:00,21.31,21.35,21.3,21.35,47320.0,18.8711,18.9066,18.8623,18.9066,47320.0
2021-09-29 11:30:00,21.38,21.43,21.37,21.37,26373.0,18.9331,18.9774,18.9243,18.9243,26373.0
2021-09-29 12:00:00,21.36,21.45,21.36,21.44,38068.0,18.9154,18.9951,18.9154,18.9863,38068.0
2021-09-29 12:30:00,21.44,21.49,21.41,21.44,118956.0,18.9863,19.0305,18.9597,18.9863,118956.0
2021-09-29 13:00:00,21.45,21.46,21.39,21.41,47155.0,18.9951,19.004,18.942,18.9597,47155.0
2021-09-29 13:30:00,21.41,21.45,21.41,21.41,71236.0,18.9597,18.9951,18.9597,18.9597,71236.0
2021-09-29 14:00:00,21.41,21.41,21.32,21.35,66690.0,18.9597,18.9597,18.88,18.9066,66690.0
2021-09-29 14:30:00,21.35,21.35,21.32,21.34,43516.0,18.9066,18.9066,18.88,18.8977,43516.0
2021-09-29 15:00:00,21.33,21.38,21.32,21.36,117727.0,18.8889,18.9331,18.88,18.9154,117727.0
2021-09-29 15:30:00,21.37,21.45,21.35,21.43,175341.0,18.9243,18.9951,18.9066,18.9774,175341.0
2021-09-30 09:30:00,21.3,21.4,21.25,21.34,308362.0,18.8623,18.9508,18.818,18.8977,308362.0
2021-09-30 10:00:00,21.34,21.44,21.34,21.43,54421.0,18.8977,18.9863,18.8977,18.9774,54421.0
2021-09-30 10:30:00,21.44,21.48,21.39,21.48,68477.0,18.9863,19.0217,18.942,19.0217,68477.0
2021-09-30 11:00:00,21.47,21.47,21.35,21.36,26479.0,19.0128,19.0128,18.9066,18.9154,26479.0
2021-09-30 11:30:00,21.36,21.53,21.36,21.5,34725.0,18.9154,19.066,18.9154,19.0394,34725.0
2021-09-30 12:00:00,21.49,21.61,21.49,21.6,192327.0,19.0305,19.1368,19.0305,19.128,192327.0
2021-09-30 12:30:00,21.61,21.62,21.52,21.56,48213.0,19.1368,19.1457,19.0571,19.0925,48213.0
2021-09-30 13:00:00,21.54,21.55,21.46,21.54,86260.0,19.0748,19.0837,19.004,19.0748,86260.0
2021-09-30 13:30:00,21.55,21.57,21.47,21.5,45355.0,19.0837,19.1014,19.0128,19.0394,45355.0
2021-09-30 14:00:00,21.47,21.51,21.42,21.47,48213.0,19.0128,19.0483,18.9686,19.0128,48213.0
2021-09-30 14:30:00,21.47,21.49,21.41,21.46,35527.0,19.0128,19.0305,18.9597,19.004,35527.0
2021-09-30 15:00:00,21.47,21.5,21.41,21.49,78900.0,19.0128,19.0394,18.9597,19.0305,78900.0
2021-09-30 15:30:00,21.48,21.63,21.43,21.63,226287.0,19.0217,19.1545,18.9774,19.1545,226287.0
2021-10-01 09:30:00,21.48,21.65,21.45,21.62,230370.0,19.0217,19.1722,18.9951,19.1457,230370.0
2021-10-01 10:00:00,21.61,21.72,21.51,21.68,164268.0,19.1368,19.2342,19.0483,19.1988,164268.0
2021-10-01 10:30:00,21.69,21.71,21.57,21.57,32740.0,19.2077,19.2254,19.1014,19.1014,32740.0
2021-10-01 11:00:00,21.57,21.63,21.44,21.46,276333.0,19.1014,19.1545,18.9863,19.004,276333.0
2021-10-01 11:30:00,21.46,21.47,21.39,21.42,56879.0,19.004,19.0128,18.942,18.9686,56879.0
2021-10-01 12:00:00,21.41,21.44,21.39,21.4,64337.0,18.9597,18.9863,18.942,18.9508,64337.0
2021-10-01 12:30:00,21.4,21.42,21.38,21.41,42995.0,18.9508,18.9686,18.9331,18.9597,42995.0
2021-10-01 13:00:00,21.4,21.41,21.31,21.31,17374.0,18.9508,18.9597,18.8711,18.8711,17374.0
2021-10-01 13:30:00,21.31,21.31,21.24,21.26,144793.0,18.8711,18.8711,18.8092,18.8269,144793.0
2021-10-01 14:00:00,21.26,21.27,21.17,21.19,106981.0,18.8269,18.8357,18.7472,18.7649,106981.0
2021-10-01 14:30:00,21.18,21.21,21.15,21.2,22642.0,18.756,18.7826,18.7295,18.7737,22642.0
2021-10-01 15:00:00,21.19,21.21,21.15,21.21,165430.0,18.7649,18.7826,18.7295,18.7826,165430.0
2021-10-01 15:30:00,21.21,21.28,21.2,21.28,165106.0,18.7826,18.8446,18.7737,18.8446,165106.0
2021-10-04 09:30:00,21.28,21.38,21.27,21.28,152198.0,18.8446,18.9331,18.8357,18.8446,152198.0
2021-10-04 10:00:00,21.27,21.48,21.26,21.45,147303.0,18.8357,19.0217,18.8269,18.9951,147303.0
2021-10-04 10:30:00,21.47,21.58,21.44,21.5,310378.0,19.0128,19.1102,18.9863,19.0394,310378.0
2021-10-04 11:00:00,21.51,21.57,21.47,21.53,194994.0,19.0483,19.1014,19.0128,19.066,194994.0
2021-10-04 11:30:00,21.53,21.57,21.47,21.48,202555.0,19.066,19.1014,19.0128,19.0217,202555.0
2021-10-04 12:00:00,21.5,21.51,21.46,21.5,74153.0,19.0394,19.0483,19.004,19.0394,74153.0
2021-10-04 12:30:00,21.49,21.54,21.46,21.49,67021.0,19.0305,19.0748,19.004,19.0305,67021.0
2021-10-04 13:00:00,21.51,21.55,21.46,21.5,82818.0,19.0483,19.0837,19.004,19.0394,82818.0
2021-10-04 13:30:00,21.5,21.51,21.46,21.49,48071.0,19.0394,19.0483,19.004,19.0305,48071.0
2021-10-04 14:00:00,21.49,21.51,21.44,21.49,43052.0,19.0305,19.0483,18.9863,19.0305,43052.0
2021-10-04 14:30:00,21.49,21.51,21.47,21.48,16483.0,19.0305,19.0483,19.0128,19.0217,16483.0
2021-10-04 15:00:00,21.48,21.53,21.45,21.48,39842.0,19.0217,19.066,18.9951,19.0217,39842.0
2021-10-04 15:30:00,21.48,21.54,21.44,21.47,272832.0,19.0217,19.0748,18.9863,19.0128,272832.0
2021-10-05 09:30:00,21.4,21.5,21.34,21.42,194574.0,18.9508,19.0394,18.8977,18.9686,194574.0
2021-10-05 10:00:00,21.4,21.4,21.26,21.28,149016.0,18.9508,18.9508,18.8269,18.8446,149016.0
2021-10-05 10:30:00,21.27,21.27,21.22,21.24,109019.0,18.8357,18.8357,18.7914,18.8092,109019.0
2021-10-05 11:00:00,21.23,21.28,21.19,21.27,157089.0,18.8003,18.8446,18.7649,18.8357,157089.0
2021-10-05 11:30:00,21.28,21.38,21.28,21.35,32209.0,18.8446,18.9331,18.8446,18.9066,32209.0
2021-10-05 12:00:00,21.36,21.45,21.33,21.45,51614.0,18.9154,18.9951,18.8889,18.9951,51614.0
2021-10-05 12:30:00,21.46,21.46,21.4,21.4,35925.0,19.004,19.004,18.9508,18.9508,35925.0
2021-10-05 13:00:00,21.39,21.42,21.36,21.37,46497.0,18.942,18.9686,18.9154,18.9243,46497.0
2021-10-05 13:30:00,21.36,21.39,21.36,21.37,50568.0,18.9154,18.942,18.9154,18.9243,50568.0
2021-10-05 14:00:00,21.37,21.38,21.35,21.38,36130.0,18.9243,18.9331,18.9066,18.9331,36130.0
2021-10-05 14:30:00,21.37,21.37,21.33,21.35,48049.0,18.9243,18.9243,18.8889,18.9066,48049.0
2021-10-05 15:00:00,21.35,21.38,21.34,21.37,32669.0,18.9066,18.9331,18.8977,18.9243,32669.0
2021-10-05 15:30:00,21.37,21.4,21.33,21.39,159389.0,18.9243,18.9508,18.8889,18.942,159389.0
2021-10-06 09:30:00,21.62,21.67,21.49,21.66,254156.0,19.1457,19.1899,19.0305,19.1811,254156.0
2021-10-06 10:00:00,21.68,21.78,21.67,21.68,134879.0,19.1988,19.2874,19.1899,19.1988,134879.0
2021-10-06 10:30:00,21.7,21.78,21.65,21.69,125944.0,19.2165,19.2874,19.1722,19.2077,125944.0
2021-10-06 11:00:00,21.68,21.76,21.63,21.76,68757.0,19.1988,19.2696,19.1545,19.2696,68757.0
2021-10-06 11:30:00,21.75,21.8,21.64,21.64,59565.0,19.2608,19.3051,19.1634,19.1634,59565.0
2021-10-06 12:00:00,21.62,21.72,21.6,21.72,25600.0,19.1457,19.2342,19.128,19.2342,25600.0
2021-10-06 12:30:00,21.71,21.73,21.65,21.69,351413.0,19.2254,19.2431,19.1722,19.2077,351413.0
2021-10-06 13:00:00,21.68,21.75,21.66,21.66,47994.0,19.1988,19.2608,19.1811,19.1811,47994.0
2021-10-06 13:30:00,21.66,21.66,21.55,21.58,48945.0,19.1811,19.1811,19.0837,19.1102,48945.0
2021-10-06 14:00:00,21.55,21.6,21.48,21.51,99355.0,19.0837,19.128,19.0217,19.0483,99355.0
2021-10-06 14:30:00,21.5,21.55,21.47,21.55,232983.0,19.0394,19.0837,19.0128,19.0837,232983.0
2021-10-06 15:00:00,21.55,21.55,21.5,21.53,131603.0,19.0837,19.0837,19.0394,19.066,131603.0
2021-10-06 15:30:00,21.53,21.57,21.49,21.51,213484.0,19.066,19.1014,19.0305,19.0483,213484.0
2021-10-07 09:30:00,21.32,21.34,21.14,21.16,314986.0,18.88,18.8977,18.7206,18.7383,314986.0
2021-10-07 10:00:00,21.16,21.16,21.09,21.09,97621.0,18.7383,18.7383,18.6763,18.6763,97621.0
2021-10-07 10:30:00,21.09,21.12,21.05,21.1,63294.0,18.6763,18.7029,18.6409,18.6852,63294.0
2021-10-07 11:00:00,21.1,21.1,21.05,21.06,137349.0,18.6852,18.6852,18.6409,18.6498,137349.0
2021-10-07 11:30:00,21.06,21.08,21.05,21.06,27915.0,18.6498,18.6675,18.6409,18.6498,27915.0
2021-10-07 12:00:00,21.05,21.08,21.04,21.06,13569.0,18.6409,18.6675,18.632,18.6498,13569.0
2021-10-07 12:30:00,21.07,21.08,21.05,21.05,16118.0,18.6586,18.6675,18.6409,18.6409,16118.0
2021-10-07 13:00:00,21.04,21.05,21.01,21.01,30413.0,18.632,18.6409,18.6055,18.6055,30413.0
2021-10-07 13:30:00,21.01,21.05,21.0,21.05,23659.0,18.6055,18.6409,18.5966,18.6409,23659.0
2021-10-07 14:00:00,21.05,21.12,21.04,21.12,55465.0,18.6409,18.7029,18.632,18.7029,55465.0
2021-10-07 14:30:00,21.12,21.17,21.12,21.15,28949.0,18.7029,18.7472,18.7029,18.7295,28949.0
2021-10-07 15:00:00,21.16,21.16,21.11,21.14,64741.0,18.7383,18.7383,18.694,18.7206,64741.0
2021-10-07 15:30:00,21.15,21.2,21.14,21.16,162112.0,18.7295,18.7737,18.7206,18.7383,162112.0
2021-10-08 09:30:00,21.15,21.25,21.11,21.17,119074.0,18.7295,18.818,18.694,18.7472,119074.0
2021-10-08 10:00:00,21.18,21.18,21.09,21.14,79271.0,18.756,18.756,18.6763,18.7206,79271.0
2021-10-08 10:30:00,21.14,21.21,21.12,21.14,123651.0,18.7206,18.7826,18.7029,18.7206,123651.0
2021-10-08 11:00:00,21.14,21.18,21.13,21.16,13711.0,18.7206,18.756,18.7117,18.7383,13711.0
2021-10-08 11:30:00,21.16,21.24,21.15,21.24,45732.0,18.7383,18.8092,18.7295,18.8092,45732.0
2021-10-08 12:00:00,21.24,21.29,21.22,21.29,22886.0,18.8092,18.8534,18.7914,18.8534,22886.0
2021-10-08 12:30:00,21.29,21.3,21.24,21.25,18366.0,18.8534,18.8623,18.8092,18.818,18366.0
2021-10-08 13:00:00,21.25,21.31,21.23,21.3,20444.0,18.818,18.8711,18.8003,18.8623,20444.0
2021-10-08 13:30:00,21.31,21.32,21.26,21.27,19526.0,18.8711,18.88,18.8269,18.8357,19526.0
2021-10-08 14:00:00,21.27,21.27,21.22,21.23,56220.0,18.8357,18.8357,18.7914,18.8003,56220.0
2021-10-08 14:30:00,21.23,21.25,21.22,21.24,34191.0,18.8003,18.818,18.7914,18.8092,34191.0
2021-10-08 15:00:00,21.24,21.26,21.23,21.26,25368.0,18.8092,18.8269,18.8003,18.8269,25368.0
2021-10-08 15:30:00,21.26,21.33,21.25,21.32,135541.0,18.8269,18.8889,18.818,18.88,135541.0
2021-10-11 09:30:00,21.28,21.35,21.21,21.22,249387.0,18.8446,18.9066,18.7826,18.7914,249387.0
2021-10-11 10:00:00,21.22,21.23,21.15,21.16,48852.0,18.7914,18.8003,18.7295,18.7383,48852.0
2021-10-11 10:30:00,21.16,21.17,21.14,21.16,20294.0,18.7383,18.7472,18.7206,18.7383,20294.0
2021-10-11 11:00:00,21.17,21.19,21.15,21.17,41245.0,18.7472,18.7649,18.7295,18.7472,41245.0
2021-10-11 11:30:00,21.17,21.17,21.13,21.14,70118.0,18.7472,18.7472,18.7117,18.7206,70118.0
2021-10-11 12:00:00,21.14,21.25,21.14,21.21,33058.0,18.7206,18.818,18.7206,18.7826,33058.0
2021-10-11 12:30:00,21.21,21.26,21.21,21.26,15619.0,18.7826,18.8269,18.7826,18.8269,15619.0
2021-10-11 13:00:00,21.27,21.34,21.27,21.34,50707.0,18.8357,18.8977,18.8357,18.8977,50707.0
2021-10-11 13:30:00,21.33,21.34,21.29,21.29,91207.0,18.8889,18.8977,18.8534,18.8534,91207.0
2021-10-11 14:00:00,21.3,21.32,21.26,21.32,64683.0,18.8623,18.88,18.8269,18.88,64683.0
2021-10-11 14:30:00,21.3,21.31,21.27,21.27,52708.0,18.8623,18.8711,18.8357,18.8357,52708.0
2021-10-11 15:00:00,21.27,21.32,21.26,21.32,57309.0,18.8357,18.88,18.8269,18.88,57309.0
2021-10-11 15:30:00,21.32,21.45,21.31,21.45,122893.0,18.88,18.9951,18.8711,18.9951,122893.0
2021-10-12 09:30:00,21.38,21.44,21.26,21.34,223991.0,18.9331,18.9863,18.8269,18.8977,223991.0
2021-10-12 10:00:00,21.31,21.41,21.29,21.34,142041.0,18.8711,18.9597,18.8534,18.8977,142041.0
2021-10-12 10:30:00,21.35,21.35,21.28,21.33,50815.0,18.9066,18.9066,18.8446,18.8889,50815.0
2021-10-12 11:00:00,21.33,21.36,21.3,21.34,32177.0,18.8889,18.9154,18.8623,18.8977,32177.0
2021-10-12 11:30:00,21.32,21.35,21.28,21.28,40484.0,18.88,18.9066,18.8446,18.8446,40484.0
2021-10-12 12:00:00,21.27,21.29,21.24,21.28,139472.0,18.8357,18.8534,18.8092,18.8446,139472.0
2021-10-12 12:30:00,21.29,21.33,21.28,21.31,31573.0,18.8534,18.8889,18.8446,18.8711,31573.0
2021-10-12 13:00:00,21.32,21.33,21.3,21.3,2900.0,18.88,18.8889,18.8623,18.8623,2900.0
2021-10-12 13:30:00,21.31,21.32,21.27,21.3,5707.0,18.8711,18.88,18.8357,18.8623,5707.0
2021-10-12 14:00:00,21.31,21.31,21.25,21.25,17400.0,18.8711,18.8711,18.818,18.818,17400.0
2021-10-12 14:30:00,21.26,21.28,21.24,21.27,30480.0,18.8269,18.8446,18.8092,18.8357,30480.0
2021-10-12 15:00:00,21.28,21.33,21.28,21.31,21516.0,18.8446,18.8889,18.8446,18.8711,21516.0
2021-10-12 15:30:00,21.32,21.36,21.29,21.32,139807.0,18.88,18.9154,18.8534,18.88,139807.0
2021-10-13 09:30:00,21.3,21.37,21.23,21.33,161335.0,18.8623,18.9243,18.8003,18.8889,161335.0
2021-10-13 10:00:00,21.36,21.49,21.36,21.4,647056.0,18.9154,19.0305,18.9154,18.9508,647056.0
2021-10-13 10:30:00,21.41,21.41,21.31,21.32,26951.0,18.9597,18.9597,18.8711,18.88,26951.0
2021-10-13 11:00:00,21.32,21.32,21.25,21.3,27000.0,18.88,18.88,18.818,18.8623,27000.0
2021-10-13 11:30:00,21.3,21.35,21.27,21.31,132094.0,18.8623,18.9066,18.8357,18.8711,132094.0
2021-10-13 12:00:00,21.3,21.34,21.3,21.32,259738.0,18.8623,18.8977,18.8623,18.88,259738.0
2021-10-13 12:30:00,21.31,21.33,21.28,21.3,21000.0,18.8711,18.8889,18.8446,18.8623,21000.0
2021-10-13 13:00:00,21.29,21.3,21.27,21.27,31941.0,18.8534,18.8623,18.8357,18.8357,31941.0
2021-10-13 13:30:00,21.27,21.28,21.25,21.27,23381.0,18.8357,18.8446,18.818,18.8357,23381.0
2021-10-13 14:00:00,21.27,21.32,21.22,21.28,88534.0,18.8357,18.88,18.7914,18.8446,88534.0
2021-10-13 14:30:00,21.28,21.32,21.28,21.29,74510.0,18.8446,18.88,18.8446,18.8534,74510.0
2021-10-13 15:00:00,21.28,21.31,21.24,21.3,81606.0,18.8446,18.8711,18.8092,18.8623,81606.0
2021-10-13 15:30:00,21.3,21.32,21.23,21.24,38302.0,18.8623,18.88,18.8003,18.8092,38302.0
2021-10-14 09:30:00,21.03,21.06,20.94,20.99,220459.0,18.6232,18.6498,18.5435,18.5878,220459.0
2021-10-14 10:00:00,20.96,20.98,20.92,20.96,203991.0,18.5612,18.5789,18.5258,18.5612,203991.0
2021-10-14 10:30:00,20.95,20.97,20.93,20.93,137886.0,18.5523,18.5701,18.5346,18.5346,137886.0
2021-10-14 11:00:00,20.95,20.99,20.94,20.98,66327.0,18.5523,18.5878,18.5435,18.5789,66327.0
2021-10-14 11:30:00,20.97,20.98,20.92,20.94,36588.0,18.5701,18.5789,18.5258,18.5435,36588.0
2021-10-14 12:00:00,20.94,20.95,20.91,20.92,15512.0,18.5435,18.5523,18.5169,18.5258,15512.0
2021-10-14 12:30:00,20.92,20.94,20.9,20.91,3183.0,18.5258,18.5435,18.5081,18.5169,3183.0
2021-10-14 13:00:00,20.91,20.96,20.91,20.95,49111.0,18.5169,18.5612,18.5169,18.5523,49111.0
2021-10-14 13:30:00,20.94,20.94,20.92,20.93,49147.0,18.5435,18.5435,18.5258,18.5346,49147.0
2021-10-14 14:00:00,20.94,20.95,20.91,20.91,10733.0,18.5435,18.5523,18.5169,18.5169,10733.0
2021-10-14 14:30:00,20.92,20.94,20.91,20.92,9062.0,18.5258,18.5435,18.5169,18.5258,9062.0
2021-10-14 15:00:00,20.91,20.96,20.9,20.96,32081.0,18.5169,18.5612,18.5081,18.5612,32081.0
2021-10-14 15:30:00,20.95,20.99,20.91,20.92,92920.0,18.5523,18.5878,18.5169,18.5258,92920.0
2021-10-15 09:30:00,20.71,20.75,20.67,20.7,192868.0,18.3398,18.3752,18.3044,18.331,192868.0
2021-10-15 10:00:00,20.71,20.81,20.7,20.8,63427.0,18.3398,18.4284,18.331,18.4195,63427.0
2021-10-15 10:30:00,20.8,20.8,20.71,20.74,25629.0,18.4195,18.4195,18.3398,18.3664,25629.0
2021-10-15 11:00:00,20.73,20.78,20.73,20.77,17531.0,18.3575,18.4018,18.3575,18.3929,17531.0
2021-10-15 11:30:00,20.77,20.8,20.75,20.79,59266.0,18.3929,18.4195,18.3752,18.4107,59266.0
2021-10-15 12:00:00,20.79,20.82,20.77,20.81,150452.0,18.4107,18.4372,18.3929,18.4284,150452.0
2021-10-15 12:30:00,20.81,20.84,20.8,20.82,30022.0,18.4284,18.4549,18.4195,18.4372,30022.0
2021-10-15 13:00:00,20.82,20.87,20.82,20.86,77192.0,18.4372,18.4815,18.4372,18.4726,77192.0
2021-10-15 13:30:00,20.87,20.87,20.8,20.82,10429.0,18.4815,18.4815,18.4195,18.4372,10429.0
2021-10-15 14:00:00,20.82,20.83,20.79,20.8,33506.0,18.4372,18.4461,18.4107,18.4195,33506.0
2021-10-15 14:30:00,20.8,20.82,20.78,20.81,42536.0,18.4195,18.4372,18.4018,18.4284,42536.0
2021-10-15 15:00:00,20.82,20.91,20.81,20.88,55129.0,18.4372,18.5169,18.4284,18.4904,55129.0
2021-10-15 15:30:00,20.88,20.99,20.88,20.98,86579.0,18.4904,18.5878,18.4904,18.5789,86579.0
2021-10-18 09:30:00,21.1,21.11,21.0,21.05,100566.0,18.6852,18.694,18.5966,18.6409,100566.0
2021-10-18 10:00:00,21.05,21.05,20.98,20.98,20104.0,18.6409,18.6409,18.5789,18.5789,20104.0
2021-10-18 10:30:00,20.99,21.04,20.98,21.01,22971.0,18.5878,18.632,18.5789,18.6055,22971.0
2021-10-18 11:00:00,21.01,21.03,20.98,21.02,64674.0,18.6055,18.6232,18.5789,18.6143,64674.0
2021-10-18 11:30:00,21.02,21.02,20.94,20.95,268440.0,18.6143,18.6143,18.5435,18.5523,268440.0
2021-10-18 12:00:00,20.95,20.97,20.92,20.97,34636.0,18.5523,18.5701,18.5258,18.5701,34636.0
2021-10-18 12:30:00,20.96,20.98,20.95,20.98,25562.0,18.5612,18.5789,18.5523,18.5789,25562.0
2021-10-18 13:00:00,20.97,20.97,20.93,20.95,22406.0,18.5701,18.5701,18.5346,18.5523,22406.0
2021-10-18 13:30:00,20.95,20.98,20.94,20.97,44441.0,18.5523,18.5789,18.5435,18.5701,44441.0
2021-10-18 14:00:00,20.99,21.0,20.96,20.96,34516.0,18.5878,18.5966,18.5612,18.5612,34516.0
2021-10-18 14:30:00,20.97,21.01,20.96,20.99,11617.0,18.5701,18.6055,18.5612,18.5878,11617.0
2021-10-18 15:00:00,20.99,21.0,20.96,20.98,45509.0,18.5878,18.5966,18.5612,18.5789,45509.0
2021-10-18 15:30:00,20.98,21.0,20.96,20.97,105283.0,18.5789,18.5966,18.5612,18.5701,105283.0
2021-10-19 09:30:00,20.88,21.0,20.88,21.0,50917.0,18.4904,18.5966,18.4904,18.5966,50917.0
2021-10-19 10:00:00,21.01,21.01,20.95,20.99,65808.0,18.6055,18.6055,18.5523,18.5878,65808.0
2021-10-19 10:30:00,21.0,21.01,20.95,20.96,85097.0,18.5966,18.6055,18.5523,18.5612,85097.0
2021-10-19 11:00:00,20.95,20.95,20.9,20.9,22879.0,18.5523,18.5523,18.5081,18.5081,22879.0
2021-10-19 11:30:00,20.91,20.91,20.85,20.86,31508.0,18.5169,18.5169,18.4638,18.4726,31508.0
2021-10-19 12:00:00,20.86,20.87,20.84,20.87,38036.0,18.4726,18.4815,18.4549,18.4815,38036.0
2021-10-19 12:30:00,20.86,20.87,20.82,20.82,4998.0,18.4726,18.4815,18.4372,18.4372,4998.0
2021-10-19 13:00:00,20.82,20.87,20.82,20.87,18511.0,18.4372,18.4815,18.4372,18.4815,18511.0
2021-10-19 13:30:00,20.86,20.86,20.84,20.85,13800.0,18.4726,18.4726,18.4549,18.4638,13800.0
2021-10-19 14:00:00,20.86,20.92,20.85,20.92,25267.0,18.4726,18.5258,18.4638,18.5258,25267.0
2021-10-19 14:30:00,20.92,20.96,20.9,20.9,19508.0,18.5258,18.5612,18.5081,18.5081,19508.0
2021-10-19 15:00:00,20.9,20.91,20.87,20.9,28961.0,18.5081,18.5169,18.4815,18.5081,28961.0
2021-10-19 15:30:00,20.91,20.94,20.9,20.9,52172.0,18.5169,18.5435,18.5081,18.5081,52172.0
2021-10-20 09:30:00,20.88,20.96,20.88,20.89,71243.0,18.4904,18.5612,18.4904,18.4992,71243.0
2021-10-20 10:00:00,20.9,20.9,20.77,20.77,71900.0,18.5081,18.5081,18.3929,18.3929,71900.0
2021-10-20 10:30:00,20.77,20.77,20.71,20.77,352744.0,18.3929,18.3929,18.3398,18.3929,352744.0
2021-10-20 11:00:00,20.77,20.79,20.74,20.77,85397.0,18.3929,18.4107,18.3664,18.3929,85397.0
2021-10-20 11:30:00,20.76,20.78,20.72,20.73,58010.0,18.3841,18.4018,18.3487,18.3575,58010.0
2021-10-20 12:00:00,20.72,20.75,20.71,20.73,77345.0,18.3487,18.3752,18.3398,18.3575,77345.0
2021-10-20 12:30:00,20.74,20.74,20.72,20.73,16522.0,18.3664,18.3664,18.3487,18.3575,16522.0
2021-10-20 13:00:00,20.73,20.83,20.73,20.78,94366.0,18.3575,18.4461,18.3575,18.4018,94366.0
2021-10-20 13:30:00,20.77,20.8,20.75,20.78,116600.0,18.3929,18.4195,18.3752,18.4018,116600.0
2021-10-20 14:00:00,20.76,20.78,20.76,20.77,22000.0,18.3841,18.4018,18.3841,18.3929,22000.0
2021-10-20 14:30:00,20.76,20.8,20.75,20.78,31370.0,18.3841,18.4195,18.3752,18.4018,31370.0
2021-10-20 15:00:00,20.78,20.82,20.76,20.79,41253.0,18.4018,18.4372,18.3841,18.4107,41253.0
2021-10-20 15:30:00,20.79,20.8,20.77,20.77,45561.0,18.4107,18.4195,18.3929,18.3929,45561.0
2021-10-21 09:30:00,20.78,20.8,20.65,20.66,73460.0,18.4018,18.4195,18.2867,18.2955,73460.0
2021-10-21 10:00:00,20.66,20.69,20.61,20.66,29213.0,18.2955,18.3221,18.2513,18.2955,29213.0
2021-10-21 10:30:00,20.66,20.71,20.64,20.71,58417.0,18.2955,18.3398,18.2778,18.3398,58417.0
2021-10-21 11:00:00,20.73,20.8,20.71,20.8,35481.0,18.3575,18.4195,18.3398,18.4195,35481.0
2021-10-21 11:30:00,20.81,20.83,20.77,20.79,18733.0,18.4284,18.4461,18.3929,18.4107,18733.0
2021-10-21 12:00:00,20.79,20.8,20.77,20.78,10307.0,18.4107,18.4195,18.3929,18.4018,10307.0
2021-10-21 12:30:00,20.77,20.78,20.75,20.77,47479.0,18.3929,18.4018,18.3752,18.3929,47479.0
2021-10-21 13:00:00,20.75,20.76,20.73,20.74,38241.0,18.3752,18.3841,18.3575,18.3664,38241.0
2021-10-21 13:30:00,20.74,20.81,20.74,20.8,22068.0,18.3664,18.4284,18.3664,18.4195,22068.0
2021-10-21 14:00:00,20.8,20.8,20.74,20.78,29603.0,18.4195,18.4195,18.3664,18.4018,29603.0
2021-10-21 14:30:00,20.77,20.8,20.75,20.76,48378.0,18.3929,18.4195,18.3752,18.3841,48378.0
2021-10-21 15:00:00,20.75,20.75,20.71,20.71,49763.0,18.3752,18.3752,18.3398,18.3398,49763.0
2021-10-21 15:30:00,20.71,20.75,20.7,20.71,64733.0,18.3398,18.3752,18.331,18.3398,64733.0
2021-10-22 09:30:00,20.71,20.78,20.7,20.72,51998.0,18.3398,18.4018,18.331,18.3487,51998.0
2021-10-22 10:00:00,20.72,20.74,20.67,20.68,13601.0,18.3487,18.3664,18.3044,18.3132,13601.0
2021-10-22 10:30:00,20.69,20.75,20.69,20.75,16000.0,18.3221,18.3752,18.3221,18.3752,16000.0
2021-10-22 11:00:00,20.73,20.8,20.68,20.79,494060.0,18.3575,18.4195,18.3132,18.4107,494060.0
2021-10-22 11:30:00,20.8,20.91,20.8,20.85,102837.0,18.4195,18.5169,18.4195,18.4638,102837.0
2021-10-22 12:00:00,20.86,20.87,20.81,20.81,24997.0,18.4726,18.4815,18.4284,18.4284,24997.0
2021-10-22 12:30:00,20.81,20.81,20.76,20.78,18692.0,18.4284,18.4284,18.3841,18.4018,18692.0
2021-10-22 13:00:00,20.79,20.79,20.77,20.78,3200.0,18.4107,18.4107,18.3929,18.4018,3200.0
2021-10-22 13:30:00,20.79,20.8,20.75,20.79,32339.0,18.4107,18.4195,18.3752,18.4107,32339.0
2021-10-22 14:00:00,20.8,20.81,20.77,20.77,14800.0,18.4195,18.4284,18.3929,18.3929,14800.0
2021-10-22 14:30:00,20.76,20.76,20.74,20.76,20775.0,18.3841,18.3841,18.3664,18.3841,20775.0
2021-10-22 15:00:00,20.77,20.8,20.76,20.8,26594.0,18.3929,18.4195,18.3841,18.4195,26594.0
2021-10-22 15:30:00,20.78,20.79,20.74,20.76,54497.0,18.4018,18.4107,18.3664,18.3841,54497.0
2021-10-25 09:30:00,20.72,20.76,20.64,20.65,141581.0,18.3487,18.3841,18.2778,18.2867,141581.0
2021-10-25 10:00:00,20.64,20.64,20.59,20.6,44655.0,18.2778,18.2778,18.2335,18.2424,44655.0
2021-10-25 10:30:00,20.6,20.6,20.55,20.57,76694.0,18.2424,18.2424,18.1981,18.2158,76694.0
2021-10-25 11:00:00,20.58,20.59,20.55,20.57,22771.0,18.2247,18.2335,18.1981,18.2158,22771.0
2021-10-25 11:30:00,20.57,20.57,20.53,20.56,74476.0,18.2158,18.2158,18.1804,18.207,74476.0
2021-10-25 12:00:00,20.57,20.59,20.54,20.57,57990.0,18.2158,18.2335,18.1893,18.2158,57990.0
2021-10-25 12:30:00,20.57,20.61,20.57,20.61,39488.0,18.2158,18.2513,18.2158,18.2513,39488.0
2021-10-25 13:00:00,20.62,20.62,20.56,20.56,38978.0,18.2601,18.2601,18.207,18.207,38978.0
2021-10-25 13:30:00,20.55,20.59,20.55,20.56,42884.0,18.1981,18.2335,18.1981,18.207,42884.0
2021-10-25 14:00:00,20.56,20.56,20.54,20.55,17400.0,18.207,18.207,18.1893,18.1981,17400.0
2021-10-25 14:30:00,20.54,20.57,20.53,20.54,37707.0,18.1893,18.2158,18.1804,18.1893,37707.0
2021-10-25 15:00:00,20.54,20.58,20.54,20.56,50788.0,18.1893,18.2247,18.1893,18.207,50788.0
2021-10-25 15:30:00,20.57,20.58,20.56,20.56,181301.0,18.2158,18.2247,18.207,18.207,181301.0
2021-10-26 09:30:00,20.53,20.64,20.52,20.59,98305.0,18.1804,18.2778,18.1716,18.2335,98305.0
2021-10-26 10:00:00,20.6,20.6,20.5,20.52,85473.0,18.2424,18.2424,18.1538,18.1716,85473.0
2021-10-26 10:30:00,20.52,20.55,20.47,20.47,74649.0,18.1716,18.1981,18.1273,18.1273,74649.0
2021-10-26 11:00:00,20.47,20.52,20.47,20.5,87106.0,18.1273,18.1716,18.1273,18.1538,87106.0
2021-10-26 11:30:00,20.49,20.58,20.49,20.58,120418.0,18.145,18.2247,18.145,18.2247,120418.0
2021-10-26 12:00:00,20.59,20.62,20.57,20.61,22589.0,18.2335,18.2601,18.2158,18.2513,22589.0
2021-10-26 12:30:00,20.6,20.69,20.6,20.63,106935.0,18.2424,18.3221,18.2424,18.269,106935.0
2021-10-26 13:00:00,20.63,20.7,20.63,20.67,51509.0,18.269,18.331,18.269,18.3044,51509.0
2021-10-26 13:30:00,20.67,20.69,20.64,20.66,24249.0,18.3044,18.3221,18.2778,18.2955,24249.0
2021-10-26 14:00:00,20.66,20.66,20.62,20.63,17468.0,18.2955,18.2955,18.2601,18.269,17468.0
2021-10-26 14:30:00,20.62,20.63,20.61,20.61,22291.0,18.2601,18.269,18.2513,18.2513,22291.0
2021-10-26 15:00:00,20.61,20.66,20.61,20.66,46286.0,18.2513,18.2955,18.2513,18.2955,46286.0
2021-10-26 15:30:00,20.67,20.7,20.65,20.7,149585.0,18.3044,18.331,18.2867,18.331,149585.0
2021-10-27 09:30:00,20.77,20.89,20.76,20.78,137042.0,18.3929,18.4992,18.3841,18.4018,137042.0
2021-10-27 10:00:00,20.77,20.9,20.75,20.89,89926.0,18.3929,18.5081,18.3752,18.4992,89926.0
2021-10-27 10:30:00,20.9,20.95,20.87,20.92,118784.0,18.5081,18.5523,18.4815,18.5258,118784.0
2021-10-27 11:00:00,20.91,20.92,20.86,20.9,46245.0,18.5169,18.5258,18.4726,18.5081,46245.0
2021-10-27 11:30:00,20.91,20.93,20.86,20.93,13020.0,18.5169,18.5346,18.4726,18.5346,13020.0
2021-10-27 12:00:00,20.91,20.93,20.89,20.92,37450.0,18.5169,18.5346,18.4992,18.5258,37450.0
2021-10-27 12:30:00,20.93,20.96,20.93,20.93,84260.0,18.5346,18.5612,18.5346,18.5346,84260.0
2021-10-27 13:00:00,20.94,20.94,20.9,20.91,237416.0,18.5435,18.5435,18.5081,18.5169,237416.0
2021-10-27 13:30:00,20.91,20.94,20.9,20.92,274668.0,18.5169,18.5435,18.5081,18.5258,274668.0
2021-10-27 14:00:00,20.92,20.94,20.91,20.94,27669.0,18.5258,18.5435,18.5169,18.5435,27669.0
2021-10-27 14:30:00,20.94,20.97,20.93,20.96,27056.0,18.5435,18.5701,18.5346,18.5612,27056.0
2021-10-27 15:00:00,20.96,21.09,20.96,21.03,127491.0,18.5612,18.6763,18.5612,18.6232,127491.0
2021-10-27 15:30:00,21.03,21.1,20.99,21.1,179020.0,18.6232,18.6852,18.5878,18.6852,179020.0
2021-10-28 09:30:00,20.99,20.99,20.77,20.8,148407.0,18.5878,18.5878,18.3929,18.4195,148407.0
2021-10-28 10:00:00,20.81,20.83,20.78,20.78,35729.0,18.4284,18.4461,18.4018,18.4018,35729.0
2021-10-28 10:30:00,20.78,20.8,20.75,20.77,70106.0,18.4018,18.4195,18.3752,18.3929,70106.0
2021-10-28 11:00:00,20.77,20.81,20.76,20.81,23061.0,18.3929,18.4284,18.3841,18.4284,23061.0
2021-10-28 11:30:00,20.81,20.82,20.76,20.8,28266.0,18.4284,18.4372,18.3841,18.4195,28266.0
2021-10-28 12:00:00,20.8,20.8,20.73,20.78,6795.0,18.4195,18.4195,18.3575,18.4018,6795.0
2021-10-28 12:30:00,20.78,20.79,20.75,20.78,12416.0,18.4018,18.4107,18.3752,18.4018,12416.0
2021-10-28 13:00:00,20.76,20.76,20.73,20.75,21723.0,18.3841,18.3841,18.3575,18.3752,21723.0
2021-10-28 13:30:00,20.73,20.74,20.71,20.72,25373.0,18.3575,18.3664,18.3398,18.3487,25373.0
2021-10-28 14:00:00,20.71,20.73,20.69,20.72,180076.0,18.3398,18.3575,18.3221,18.3487,180076.0
2021-10-28 14:30:00,20.72,20.74,20.71,20.73,19282.0,18.3487,18.3664,18.3398,18.3575,19282.0
2021-10-28 15:00:00,20.74,20.75,20.71,20.73,169665.0,18.3664,18.3752,18.3398,18.3575,169665.0
2021-10-28 15:30:00,20.74,20.74,20.66,20.67,150416.0,18.3664,18.3664,18.2955,18.3044,150416.0
2021-10-29 09:30:00,20.69,20.72,20.61,20.66,85787.0,18.3221,18.3487,18.2513,18.2955,85787.0
2021-10-29 10:00:00,20.67,20.74,20.6,20.71,50296.0,18.3044,18.3664,18.2424,18.3398,50296.0
2021-10-29 10:30:00,20.72,20.72,20.64,20.67,21390.0,18.3487,18.3487,18.2778,18.3044,21390.0
2021-10-29 11:00:00,20.67,20.67,20.63,20.64,20839.0,18.3044,18.3044,18.269,18.2778,20839.0
2021-10-29 11:30:00,20.65,20.7,20.64,20.68,32859.0,18.2867,18.331,18.2778,18.3132,32859.0
2021-10-29 12:00:00,20.68,20.7,20.66,20.69,58160.0,18.3132,18.331,18.2955,18.3221,58160.0
2021-10-29 12:30:00,20.7,20.7,20.67,20.69,27899.0,18.331,18.331,18.3044,18.3221,27899.0
2021-10-29 13:00:00,20.7,20.71,20.68,20.7,43795.0,18.331,18.3398,18.3132,18.331,43795.0
2021-10-29 13:30:00,20.69,20.69,20.66,20.68,21013.0,18.3221,18.3221,18.2955,18.3132,21013.0
2021-10-29 14:00:00,20.68,20.74,20.68,20.74,31821.0,18.3132,18.3664,18.3132,18.3664,31821.0
2021-10-29 14:30:00,20.75,20.76,20.71,20.72,12618.0,18.3752,18.3841,18.3398,18.3487,12618.0
2021-10-29 15:00:00,20.72,20.78,20.72,20.72,37502.0,18.3487,18.4018,18.3487,18.3487,37502.0
2021-10-29 15:30:00,20.72,20.72,20.65,20.67,118499.0,18.3487,18.3487,18.2867,18.3044,118499.0
2021-11-01 09:30:00,20.56,20.59,20.39,20.42,144690.0,18.207,18.2335,18.0564,18.083,144690.0
2021-11-01 10:00:00,20.42,20.49,20.29,20.3,256437.0,18.083,18.145,17.9679,17.9767,256437.0
2021-11-01 10:30:00,20.3,20.32,20.27,20.3,68391.0,17.9767,17.9944,17.9502,17.9767,68391.0
2021-11-01 11:00:00,20.29,20.29,20.23,20.26,47044.0,17.9679,17.9679,17.9147,17.9413,47044.0
2021-11-01 11:30:00,20.25,20.29,20.23,20.23,52589.0,17.9325,17.9679,17.9147,17.9147,52589.0
2021-11-01 12:00:00,20.22,20.23,20.18,20.2,53126.0,17.9059,17.9147,17.8705,17.8882,53126.0
2021-11-01 12:30:00,20.19,20.2,20.12,20.14,55481.0,17.8793,17.8882,17.8173,17.835,55481.0
2021-11-01 13:00:00,20.14,20.2,20.14,20.17,78692.0,17.835,17.8882,17.835,17.8616,78692.0
2021-11-01 13:30:00,20.16,20.18,20.15,20.18,46222.0,17.8528,17.8705,17.8439,17.8705,46222.0
2021-11-01 14:00:00,20.17,20.25,20.17,20.22,23987.0,17.8616,17.9325,17.8616,17.9059,23987.0
2021-11-01 14:30:00,20.22,20.22,20.19,20.2,40518.0,17.9059,17.9059,17.8793,17.8882,40518.0
2021-11-01 15:00:00,20.18,20.22,20.16,20.18,26841.0,17.8705,17.9059,17.8528,17.8705,26841.0
2021-11-01 15:30:00,20.17,20.17,20.12,20.14,127900.0,17.8616,17.8616,17.8173,17.835,127900.0
2021-11-02 09:30:00,20.09,20.25,20.09,20.16,101737.0,17.7908,17.9325,17.7908,17.8528,101737.0
2021-11-02 10:00:00,20.16,20.18,20.06,20.18,83995.0,17.8528,17.8705,17.7642,17.8705,83995.0
2021-11-02 10:30:00,20.18,20.18,20.1,20.11,28526.0,17.8705,17.8705,17.7996,17.8085,28526.0
2021-11-02 11:00:00,20.09,20.16,20.08,20.14,28669.0,17.7908,17.8528,17.7819,17.835,28669.0
2021-11-02 11:30:00,20.14,20.19,20.11,20.19,38960.0,17.835,17.8793,17.8085,17.8793,38960.0
2021-11-02 12:00:00,20.18,20.19,20.14,20.17,9900.0,17.8705,17.8793,17.835,17.8616,9900.0
2021-11-02 12:30:00,20.16,20.17,20.12,20.14,18481.0,17.8528,17.8616,17.8173,17.835,18481.0
2021-11-02 13:00:00,20.16,20.18,20.15,20.18,41651.0,17.8528,17.8705,17.8439,17.8705,41651.0
2021-11-02 13:30:00,20.19,20.2,20.16,20.16,9650.0,17.8793,17.8882,17.8528,17.8528,9650.0
2021-11-02 14:00:00,20.15,20.18,20.15,20.17,3900.0,17.8439,17.8705,17.8439,17.8616,3900.0
2021-11-02 14:30:00,20.15,20.16,20.11,20.12,16686.0,17.8439,17.8528,17.8085,17.8173,16686.0
2021-11-02 15:00:00,20.12,20.14,20.11,20.13,31271.0,17.8173,17.835,17.8085,17.8262,31271.0
2021-11-02 15:30:00,20.12,20.14,20.09,20.09,84234.0,17.8173,17.835,17.7908,17.7908,84234.0
2021-11-03 09:30:00,20.11,20.14,19.96,19.97,90169.0,17.8085,17.835,17.6757,17.6845,90169.0
2021-11-03 10:00:00,19.97,19.98,19.87,19.89,75771.0,17.6845,17.6934,17.596,17.6137,75771.0
2021-11-03 10:30:00,19.88,19.89,19.78,19.81,96761.0,17.6048,17.6137,17.5163,17.5428,96761.0
2021-11-03 11:00:00,19.81,19.86,19.79,19.84,34517.0,17.5428,17.5871,17.5251,17.5694,34517.0
2021-11-03 11:30:00,19.84,19.86,19.82,19.85,52309.0,17.5694,17.5871,17.5517,17.5782,52309.0
2021-11-03 12:00:00,19.85,19.89,19.83,19.87,33440.0,17.5782,17.6137,17.5605,17.596,33440.0
2021-11-03 12:30:00,19.87,19.9,19.86,19.89,18898.0,17.596,17.6225,17.5871,17.6137,18898.0
2021-11-03 13:00:00,19.89,19.92,19.89,19.91,8304.0,17.6137,17.6402,17.6137,17.6314,8304.0
2021-11-03 13:30:00,19.91,19.95,19.9,19.92,29552.0,17.6314,17.6668,17.6225,17.6402,29552.0
2021-11-03 14:00:00,19.9,19.9,19.78,19.8,110813.0,17.6225,17.6225,17.5163,17.534,110813.0
2021-11-03 14:30:00,19.8,19.8,19.64,19.7,235547.0,17.534,17.534,17.3923,17.4454,235547.0
2021-11-03 15:00:00,19.71,19.73,19.67,19.72,63251.0,17.4543,17.472,17.4188,17.4631,63251.0
2021-11-03 15:30:00,19.7,19.75,19.69,19.74,113077.0,17.4454,17.4897,17.4366,17.4808,113077.0
2021-11-04 09:30:00,19.66,19.68,19.55,19.62,140771.0,17.41,17.4277,17.3126,17.3746,140771.0
2021-11-04 10:00:00,19.61,19.64,19.55,19.62,77192.0,17.3657,17.3923,17.3126,17.3746,77192.0
2021-11-04 10:30:00,19.61,19.67,19.57,19.65,149007.0,17.3657,17.4188,17.3303,17.4011,149007.0
2021-11-04 11:00:00,19.66,19.82,19.66,19.78,55688.0,17.41,17.5517,17.41,17.5163,55688.0
2021-11-04 11:30:00,19.79,19.8,19.73,19.73,108717.0,17.5251,17.534,17.472,17.472,108717.0
2021-11-04 12:00:00,19.73,19.75,19.71,19.75,39960.0,17.472,17.4897,17.4543,17.4897,39960.0
2021-11-04 12:30:00,19.75,19.76,19.74,19.75,35558.0,17.4897,17.4985,17.4808,17.4897,35558.0
2021-11-04 13:00:00,19.76,19.77,19.74,19.75,50403.0,17.4985,17.5074,17.4808,17.4897,50403.0
2021-11-04 13:30:00,19.74,19.76,19.71,19.72,24835.0,17.4808,17.4985,17.4543,17.4631,24835.0
2021-11-04 14:00:00,19.73,19.79,19.72,19.78,27440.0,17.472,17.5251,17.4631,17.5163,27440.0
2021-11-04 14:30:00,19.78,19.8,19.77,19.79,42414.0,17.5163,17.534,17.5074,17.5251,42414.0
2021-11-04 15:00:00,19.79,19.81,19.74,19.75,100784.0,17.5251,17.5428,17.4808,17.4897,100784.0
2021-11-04 15:30:00,19.76,19.78,19.74,19.74,126944.0,17.4985,17.5163,17.4808,17.4808,126944.0
2021-11-05 09:30:00,19.51,19.57,19.37,19.44,397805.0,17.2772,17.3303,17.1532,17.2152,397805.0
2021-11-05 10:00:00,19.45,19.54,19.39,19.52,75380.0,17.224,17.3037,17.1709,17.286,75380.0
2021-11-05 10:30:00,19.52,19.53,19.4,19.42,89527.0,17.286,17.2949,17.1797,17.1975,89527.0
2021-11-05 11:00:00,19.42,19.44,19.34,19.38,81384.0,17.1975,17.2152,17.1266,17.162,81384.0
2021-11-05 11:30:00,19.39,19.42,19.38,19.39,87646.0,17.1709,17.1975,17.162,17.1709,87646.0
2021-11-05 12:00:00,19.4,19.49,19.4,19.46,308518.0,17.1797,17.2594,17.1797,17.2329,308518.0
2021-11-05 12:30:00,19.45,19.47,19.42,19.46,72837.0,17.224,17.2417,17.1975,17.2329,72837.0
2021-11-05 13:00:00,19.45,19.59,19.44,19.59,40337.0,17.224,17.348,17.2152,17.348,40337.0
2021-11-05 13:30:00,19.59,19.59,19.51,19.52,78992.0,17.348,17.348,17.2772,17.286,78992.0
2021-11-05 14:00:00,19.53,19.54,19.46,19.5,80209.0,17.2949,17.3037,17.2329,17.2683,80209.0
2021-11-05 14:30:00,19.5,19.54,19.5,19.5,33705.0,17.2683,17.3037,17.2683,17.2683,33705.0
2021-11-05 15:00:00,19.51,19.55,19.47,19.49,116510.0,17.2772,17.3126,17.2417,17.2594,116510.0
2021-11-05 15:30:00,19.48,19.48,19.44,19.47,114926.0,17.2506,17.2506,17.2152,17.2417,114926.0
2021-11-08 09:30:00,19.32,19.35,19.26,19.33,93199.0,17.1089,17.1355,17.0558,17.1178,93199.0
2021-11-08 10:00:00,19.31,19.36,19.29,19.31,46697.0,17.1,17.1443,17.0823,17.1,46697.0
2021-11-08 10:30:00,19.32,19.34,19.28,19.3,24057.0,17.1089,17.1266,17.0735,17.0912,24057.0
2021-11-08 11:00:00,19.3,19.32,19.28,19.3,32225.0,17.0912,17.1089,17.0735,17.0912,32225.0
2021-11-08 11:30:00,19.29,19.33,19.28,19.32,16808.0,17.0823,17.1178,17.0735,17.1089,16808.0
2021-11-08 12:00:00,19.32,19.38,19.31,19.35,11904.0,17.1089,17.162,17.1,17.1355,11904.0
2021-11-08 12:30:00,19.35,19.4,19.34,19.38,26160.0,17.1355,17.1797,17.1266,17.162,26160.0
2021-11-08 13:00:00,19.38,19.39,19.36,19.38,10839.0,17.162,17.1709,17.1443,17.162,10839.0
2021-11-08 13:30:00,19.38,19.41,19.37,19.38,26461.0,17.162,17.1886,17.1532,17.162,26461.0
2021-11-08 14:00:00,19.37,19.43,19.36,19.43,27676.0,17.1532,17.2063,17.1443,17.2063,27676.0
2021-11-08 14:30:00,19.43,19.43,19.39,19.41,59057.0,17.2063,17.2063,17.1709,17.1886,59057.0
2021-11-08 15:00:00,19.41,19.43,19.37,19.42,31767.0,17.1886,17.2063,17.1532,17.1975,31767.0
2021-11-08 15:30:00,19.42,19.45,19.38,19.41,183289.0,17.1975,17.224,17.162,17.1886,183289.0
2021-11-09 09:30:00,19.46,19.65,19.42,19.64,82947.0,17.2329,17.4011,17.1975,17.3923,82947.0
2021-11-09 10:00:00,19.63,19.64,19.51,19.52,73454.0,17.3834,17.3923,17.2772,17.286,73454.0
2021-11-09 10:30:00,19.5,19.56,19.49,19.53,43739.0,17.2683,17.3214,17.2594,17.2949,43739.0
2021-11-09 11:00:00,19.54,19.59,19.5,19.54,12845.0,17.3037,17.348,17.2683,17.3037,12845.0
2021-11-09 11:30:00,19.53,19.57,19.5,19.57,9935.0,17.2949,17.3303,17.2683,17.3303,9935.0
2021-11-09 12:00:00,19.57,19.58,19.52,19.56,32650.0,17.3303,17.3391,17.286,17.3214,32650.0
2021-11-09 12:30:00,19.57,19.57,19.52,19.54,8004.0,17.3303,17.3303,17.286,17.3037,8004.0
2021-11-09 13:00:00,19.53,19.54,19.49,19.52,9625.0,17.2949,17.3037,17.2594,17.286,9625.0
2021-11-09 13:30:00,19.51,19.57,19.5,19.57,19078.0,17.2772,17.3303,17.2683,17.3303,19078.0
2021-11-09 14:00:00,19.55,19.57,19.5,19.52,36814.0,17.3126,17.3303,17.2683,17.286,36814.0
2021-11-09 14:30:00,19.53,19.54,19.5,19.51,43985.0,17.2949,17.3037,17.2683,17.2772,43985.0
2021-11-09 15:00:00,19.51,19.56,19.5,19.53,51347.0,17.2772,17.3214,17.2683,17.2949,51347.0
2021-11-09 15:30:00,19.54,19.55,19.5,19.52,108097.0,17.3037,17.3126,17.2683,17.286,108097.0
2021-11-10 09:30:00,19.61,19.63,19.5,19.5,90760.0,17.3657,17.3834,17.2683,17.2683,90760.0
2021-11-10 10:00:00,19.51,19.58,19.5,19.57,10066.0,17.2772,17.3391,17.2683,17.3303,10066.0
2021-11-10 10:30:00,19.57,19.61,19.55,19.6,13493.0,17.3303,17.3657,17.3126,17.3569,13493.0
2021-11-10 11:00:00,19.6,19.6,19.56,19.56,7250.0,17.3569,17.3569,17.3214,17.3214,7250.0
2021-11-10 11:30:00,19.57,19.59,19.55,19.57,27982.0,17.3303,17.348,17.3126,17.3303,27982.0
2021-11-10 12:00:00,19.57,19.63,19.56,19.62,15702.0,17.3303,17.3834,17.3214,17.3746,15702.0
2021-11-10 12:30:00,19.61,19.67,19.61,19.65,13223.0,17.3657,17.4188,17.3657,17.4011,13223.0
2021-11-10 13:00:00,19.65,19.74,19.65,19.73,36862.0,17.4011,17.4808,17.4011,17.472,36862.0
2021-11-10 13:30:00,19.72,19.78,19.7,19.76,33945.0,17.4631,17.5163,17.4454,17.4985,33945.0
2021-11-10 14:00:00,19.77,19.88,19.77,19.88,85623.0,17.5074,17.6048,17.5074,17.6048,85623.0
2021-11-10 14:30:00,19.88,19.92,19.82,19.88,174217.0,17.6048,17.6402,17.5517,17.6048,174217.0
2021-11-10 15:00:00,19.88,19.88,19.78,19.8,62091.0,17.6048,17.6048,17.5163,17.534,62091.0
2021-11-10 15:30:00,19.8,19.85,19.8,19.82,149244.0,17.534,17.5782,17.534,17.5517,149244.0
2021-11-11 09:30:00,19.74,19.8,19.64,19.68,79209.0,17.4808,17.534,17.3923,17.4277,79209.0
2021-11-11 10:00:00,19.67,19.71,19.64,19.71,7825.0,17.4188,17.4543,17.3923,17.4543,7825.0
2021-11-11 10:30:00,19.7,19.72,19.65,19.66,13260.0,17.4454,17.4631,17.4011,17.41,13260.0
2021-11-11 11:00:00,19.67,19.7,19.66,19.7,28695.0,17.4188,17.4454,17.41,17.4454,28695.0
2021-11-11 11:30:00,19.68,19.68,19.62,19.66,7200.0,17.4277,17.4277,17.3746,17.41,7200.0
2021-11-11 12:00:00,19.66,19.67,19.6,19.61,30015.0,17.41,17.4188,17.3569,17.3657,30015.0
2021-11-11 12:30:00,19.61,19.62,19.57,19.61,19835.0,17.3657,17.3746,17.3303,17.3657,19835.0
2021-11-11 13:00:00,19.62,19.64,19.61,19.63,37794.0,17.3746,17.3923,17.3657,17.3834,37794.0
2021-11-11 13:30:00,19.62,19.63,19.61,19.63,10499.0,17.3746,17.3834,17.3657,17.3834,10499.0
2021-11-11 14:00:00,19.63,19.64,19.62,19.64,22119.0,17.3834,17.3923,17.3746,17.3923,22119.0
2021-11-11 14:30:00,19.64,19.68,19.62,19.66,48423.0,17.3923,17.4277,17.3746,17.41,48423.0
2021-11-11 15:00:00,19.65,19.67,19.64,19.65,22268.0,17.4011,17.4188,17.3923,17.4011,22268.0
2021-11-11 15:30:00,19.65,19.69,19.65,19.67,151716.0,17.4011,17.4366,17.4011,17.4188,151716.0
2021-11-12 09:30:00,19.62,19.67,19.59,19.62,37947.0,17.3746,17.4188,17.348,17.3746,37947.0
2021-11-12 10:00:00,19.62,19.68,19.62,19.67,11046.0,17.3746,17.4277,17.3746,17.4188,11046.0
2021-11-12 10:30:00,19.69,19.71,19.67,19.69,16850.0,17.4366,17.4543,17.4188,17.4366,16850.0
2021-11-12 11:00:00,19.69,19.7,19.65,19.66,46222.0,17.4366,17.4454,17.4011,17.41,46222.0
2021-11-12 11:30:00,19.66,19.68,19.65,19.66,101496.0,17.41,17.4277,17.4011,17.41,101496.0
2021-11-12 12:00:00,19.66,19.68,19.65,19.67,27052.0,17.41,17.4277,17.4011,17.4188,27052.0
2021-11-12 12:30:00,19.68,19.68,19.67,19.67,28433.0,17.4277,17.4277,17.4188,17.4188,28433.0
2021-11-12 13:00:00,19.68,19.69,19.64,19.64,19911.0,17.4277,17.4366,17.3923,17.3923,19911.0
2021-11-12 13:30:00,19.64,19.68,19.64,19.66,24414.0,17.3923,17.4277,17.3923,17.41,24414.0
2021-11-12 14:00:00,19.66,19.68,19.66,19.68,791.0,17.41,17.4277,17.41,17.4277,791.0
2021-11-12 14:30:00,19.68,19.68,19.65,19.66,93050.0,17.4277,17.4277,17.4011,17.41,93050.0
2021-11-12 15:00:00,19.65,19.66,19.63,19.64,40906.0,17.4011,17.41,17.3834,17.3923,40906.0
2021-11-12 15:30:00,19.63,19.66,19.61,19.65,77235.0,17.3834,17.41,17.3657,17.4011,77235.0
2021-11-15 09:30:00,19.55,19.67,19.55,19.62,33621.0,17.3126,17.4188,17.3126,17.3746,33621.0
2021-11-15 10:00:00,19.64,19.68,19.64,19.67,14444.0,17.3923,17.4277,17.3923,17.4188,14444.0
2021-11-15 10:30:00,19.69,19.73,19.68,19.69,42060.0,17.4366,17.472,17.4277,17.4366,42060.0
2021-11-15 11:00:00,19.7,19.72,19.69,19.71,15026.0,17.4454,17.4631,17.4366,17.4543,15026.0
2021-11-15 11:30:00,19.7,19.78,19.69,19.77,32600.0,17.4454,17.5163,17.4366,17.5074,32600.0
2021-11-15 12:00:00,19.77,19.8,19.76,19.77,26039.0,17.5074,17.534,17.4985,17.5074,26039.0
2021-11-15 12:30:00,19.77,19.78,19.72,19.73,35390.0,17.5074,17.5163,17.4631,17.472,35390.0
2021-11-15 13:00:00,19.75,19.75,19.7,19.73,21413.0,17.4897,17.4897,17.4454,17.472,21413.0
2021-11-15 13:30:00,19.74,19.76,19.73,19.76,31400.0,17.4808,17.4985,17.472,17.4985,31400.0
2021-11-15 14:00:00,19.76,19.78,19.72,19.73,29541.0,17.4985,17.5163,17.4631,17.472,29541.0
2021-11-15 14:30:00,19.73,19.73,19.7,19.72,28747.0,17.472,17.472,17.4454,17.4631,28747.0
2021-11-15 15:00:00,19.72,19.73,19.71,19.73,25346.0,17.4631,17.472,17.4543,17.472,25346.0
2021-11-15 15:30:00,19.74,19.77,19.72,19.72,146645.0,17.4808,17.5074,17.4631,17.4631,146645.0
2021-11-16 09:30:00,19.78,19.85,19.73,19.81,65943.0,17.5163,17.5782,17.472,17.5428,65943.0
2021-11-16 10:00:00,19.8,19.83,19.78,19.82,33066.0,17.534,17.5605,17.5163,17.5517,33066.0
2021-11-16 10:30:00,19.79,19.82,19.76,19.78,24043.0,17.5251,17.5517,17.4985,17.5163,24043.0
2021-11-16 11:00:00,19.78,19.78,19.75,19.77,27793.0,17.5163,17.5163,17.4897,17.5074,27793.0
2021-11-16 11:30:00,19.77,19.78,19.74,19.74,35717.0,17.5074,17.5163,17.4808,17.4808,35717.0
2021-11-16 12:00:00,19.71,19.72,19.69,19.69,17245.0,17.4543,17.4631,17.4366,17.4366,17245.0
2021-11-16 12:30:00,19.69,19.69,19.66,19.68,56393.0,17.4366,17.4366,17.41,17.4277,56393.0
2021-11-16 13:00:00,19.67,19.69,19.67,19.69,11869.0,17.4188,17.4366,17.4188,17.4366,11869.0
2021-11-16 13:30:00,19.68,19.71,19.68,19.71,14925.0,17.4277,17.4543,17.4277,17.4543,14925.0
2021-11-16 14:00:00,19.7,19.72,19.68,19.68,44106.0,17.4454,17.4631,17.4277,17.4277,44106.0
2021-11-16 14:30:00,19.68,19.69,19.65,19.68,27000.0,17.4277,17.4366,17.4011,17.4277,27000.0
2021-11-16 15:00:00,19.68,19.7,19.68,19.7,16108.0,17.4277,17.4454,17.4277,17.4454,16108.0
2021-11-16 15:30:00,19.7,19.72,19.69,19.69,100996.0,17.4454,17.4631,17.4366,17.4366,100996.0
2021-11-17 09:30:00,19.76,19.88,19.76,19.87,50583.0,17.4985,17.6048,17.4985,17.596,50583.0
2021-11-17 10:00:00,19.87,19.95,19.84,19.92,43725.0,17.596,17.6668,17.5694,17.6402,43725.0
2021-11-17 10:30:00,19.9,19.9,19.86,19.88,20400.0,17.6225,17.6225,17.5871,17.6048,20400.0
2021-11-17 11:00:00,19.88,19.93,19.87,19.92,19039.0,17.6048,17.6491,17.596,17.6402,19039.0
2021-11-17 11:30:00,19.92,19.92,19.9,19.91,14101.0,17.6402,17.6402,17.6225,17.6314,14101.0
2021-11-17 12:00:00,19.9,19.99,19.89,19.99,91681.0,17.6225,17.7022,17.6137,17.7022,91681.0
2021-11-17 12:30:00,19.99,20.0,19.95,19.96,15938.0,17.7022,17.7111,17.6668,17.6757,15938.0
2021-11-17 13:00:00,19.93,19.93,19.9,19.91,18238.0,17.6491,17.6491,17.6225,17.6314,18238.0
2021-11-17 13:30:00,19.9,19.92,19.88,19.88,23052.0,17.6225,17.6402,17.6048,17.6048,23052.0
2021-11-17 14:00:00,19.89,19.98,19.89,19.96,15626.0,17.6137,17.6934,17.6137,17.6757,15626.0
2021-11-17 14:30:00,19.96,19.96,19.92,19.95,73114.0,17.6757,17.6757,17.6402,17.6668,73114.0
2021-11-17 15:00:00,19.95,19.96,19.9,19.91,51350.0,17.6668,17.6757,17.6225,17.6314,51350.0
2021-11-17 15:30:00,19.91,19.94,19.9,19.94,92729.0,17.6314,17.6579,17.6225,17.6579,92729.0
2021-11-18 09:30:00,19.84,19.99,19.84,19.99,67127.0,17.5694,17.7022,17.5694,17.7022,67127.0
2021-11-18 10:00:00,19.99,20.18,19.98,20.16,117042.0,17.7022,17.8705,17.6934,17.8528,117042.0
2021-11-18 10:30:00,20.14,20.14,20.05,20.05,45229.0,17.835,17.835,17.7553,17.7553,45229.0
2021-11-18 11:00:00,20.07,20.08,20.01,20.02,23429.0,17.7731,17.7819,17.7199,17.7288,23429.0
2021-11-18 11:30:00,20.02,20.03,19.98,20.0,84369.0,17.7288,17.7376,17.6934,17.7111,84369.0
2021-11-18 12:00:00,19.99,20.0,19.96,20.0,32434.0,17.7022,17.7111,17.6757,17.7111,32434.0
2021-11-18 12:30:00,20.0,20.06,19.99,20.05,33851.0,17.7111,17.7642,17.7022,17.7553,33851.0
2021-11-18 13:00:00,20.05,20.06,20.03,20.05,7500.0,17.7553,17.7642,17.7376,17.7553,7500.0
2021-11-18 13:30:00,20.06,20.07,20.05,20.05,27635.0,17.7642,17.7731,17.7553,17.7553,27635.0
2021-11-18 14:00:00,20.07,20.12,20.05,20.11,11898.0,17.7731,17.8173,17.7553,17.8085,11898.0
2021-11-18 14:30:00,20.12,20.13,20.04,20.05,34135.0,17.8173,17.8262,17.7465,17.7553,34135.0
2021-11-18 15:00:00,20.05,20.07,20.03,20.04,22197.0,17.7553,17.7731,17.7376,17.7465,22197.0
2021-11-18 15:30:00,20.03,20.09,20.02,20.02,51286.0,17.7376,17.7908,17.7288,17.7288,51286.0
2021-11-19 09:30:00,20.18,20.18,20.08,20.13,123602.0,17.8705,17.8705,17.7819,17.8262,123602.0
2021-11-19 10:00:00,20.14,20.22,20.14,20.15,57176.0,17.835,17.9059,17.835,17.8439,57176.0
2021-11-19 10:30:00,20.15,20.16,20.08,20.12,45231.0,17.8439,17.8528,17.7819,17.8173,45231.0
2021-11-19 11:00:00,20.12,20.14,20.11,20.12,19809.0,17.8173,17.835,17.8085,17.8173,19809.0
2021-11-19 11:30:00,20.12,20.16,20.11,20.15,373952.0,17.8173,17.8528,17.8085,17.8439,373952.0
2021-11-19 12:00:00,20.14,20.15,20.09,20.09,105577.0,17.835,17.8439,17.7908,17.7908,105577.0
2021-11-19 12:30:00,20.09,20.1,20.06,20.08,63688.0,17.7908,17.7996,17.7642,17.7819,63688.0
2021-11-19 13:00:00,20.1,20.15,20.08,20.14,68647.0,17.7996,17.8439,17.7819,17.835,68647.0
2021-11-19 13:30:00,20.16,20.22,20.15,20.16,35314.0,17.8528,17.9059,17.8439,17.8528,35314.0
2021-11-19 14:00:00,20.16,20.16,20.13,20.14,10740.0,17.8528,17.8528,17.8262,17.835,10740.0
2021-11-19 14:30:00,20.15,20.18,20.14,20.16,14092.0,17.8439,17.8705,17.835,17.8528,14092.0
2021-11-19 15:00:00,20.15,20.19,20.15,20.18,12541.0,17.8439,17.8793,17.8439,17.8705,12541.0
2021-11-19 15:30:00,20.18,20.23,20.18,20.2,101220.0,17.8705,17.9147,17.8705,17.8882,101220.0
2021-11-22 09:30:00,20.08,20.21,20.02,20.04,126009.0,17.7819,17.897,17.7288,17.7465,126009.0
2021-11-22 10:00:00,20.0,20.02,19.96,20.01,39404.0,17.7111,17.7288,17.6757,17.7199,39404.0
2021-11-22 10:30:00,20.01,20.03,19.95,20.02,39362.0,17.7199,17.7376,17.6668,17.7288,39362.0
2021-11-22 11:00:00,20.01,20.1,20.0,20.04,30267.0,17.7199,17.7996,17.7111,17.7465,30267.0
2021-11-22 11:30:00,20.04,20.29,20.04,20.24,93360.0,17.7465,17.9679,17.7465,17.9236,93360.0
2021-11-22 12:00:00,20.23,20.27,20.17,20.23,46857.0,17.9147,17.9502,17.8616,17.9147,46857.0
2021-11-22 12:30:00,20.22,20.24,20.19,20.21,47879.0,17.9059,17.9236,17.8793,17.897,47879.0
2021-11-22 13:00:00,20.21,20.23,20.19,20.19,26022.0,17.897,17.9147,17.8793,17.8793,26022.0
2021-11-22 13:30:00,20.19,20.2,20.17,20.2,10300.0,17.8793,17.8882,17.8616,17.8882,10300.0
2021-11-22 14:00:00,20.2,20.21,20.14,20.17,73353.0,17.8882,17.897,17.835,17.8616,73353.0
2021-11-22 14:30:00,20.16,20.16,20.1,20.11,39854.0,17.8528,17.8528,17.7996,17.8085,39854.0
2021-11-22 15:00:00,20.11,20.15,20.08,20.15,18749.0,17.8085,17.8439,17.7819,17.8439,18749.0
2021-11-22 15:30:00,20.15,20.3,20.12,20.29,173145.0,17.8439,17.9767,17.8173,17.9679,173145.0
2021-11-23 09:30:00,20.31,20.36,20.19,20.21,179820.0,17.9856,18.0299,17.8793,17.897,179820.0
2021-11-23 10:00:00,20.22,20.37,20.22,20.37,97715.0,17.9059,18.0387,17.9059,18.0387,97715.0
2021-11-23 10:30:00,20.37,20.52,20.33,20.52,100403.0,18.0387,18.1716,18.0033,18.1716,100403.0
2021-11-23 11:00:00,20.51,20.55,20.43,20.45,49402.0,18.1627,18.1981,18.0919,18.1096,49402.0
2021-11-23 11:30:00,20.46,20.47,20.39,20.43,9114.0,18.1184,18.1273,18.0564,18.0919,9114.0
2021-11-23 12:00:00,20.44,20.5,20.41,20.42,42992.0,18.1007,18.1538,18.0741,18.083,42992.0
2021-11-23 12:30:00,20.4,20.46,20.4,20.46,56301.0,18.0653,18.1184,18.0653,18.1184,56301.0
2021-11-23 13:00:00,20.44,20.48,20.41,20.47,38475.0,18.1007,18.1361,18.0741,18.1273,38475.0
2021-11-23 13:30:00,20.48,20.49,20.4,20.44,12575.0,18.1361,18.145,18.0653,18.1007,12575.0
2021-11-23 14:00:00,20.44,20.48,20.42,20.43,48212.0,18.1007,18.1361,18.083,18.0919,48212.0
2021-11-23 14:30:00,20.46,20.49,20.37,20.39,38870.0,18.1184,18.145,18.0387,18.0564,38870.0
2021-11-23 15:00:00,20.39,20.4,20.36,20.38,22936.0,18.0564,18.0653,18.0299,18.0476,22936.0
2021-11-23 15:30:00,20.39,20.39,20.29,20.32,88421.0,18.0564,18.0564,17.9679,17.9944,88421.0
2021-11-24 09:30:00,20.48,20.56,20.46,20.47,214394.0,18.1361,18.207,18.1184,18.1273,214394.0
2021-11-24 10:00:00,20.5,20.5,20.33,20.34,85751.0,18.1538,18.1538,18.0033,18.0122,85751.0
2021-11-24 10:30:00,20.34,20.38,20.31,20.37,53245.0,18.0122,18.0476,17.9856,18.0387,53245.0
2021-11-24 11:00:00,20.37,20.4,20.32,20.33,30025.0,18.0387,18.0653,17.9944,18.0033,30025.0
2021-11-24 11:30:00,20.32,20.37,20.31,20.34,20300.0,17.9944,18.0387,17.9856,18.0122,20300.0
2021-11-24 12:00:00,20.34,20.4,20.33,20.39,20549.0,18.0122,18.0653,18.0033,18.0564,20549.0
2021-11-24 12:30:00,20.38,20.38,20.34,20.35,4561.0,18.0476,18.0476,18.0122,18.021,4561.0
2021-11-24 13:00:00,20.34,20.34,20.3,20.31,14298.0,18.0122,18.0122,17.9767,17.9856,14298.0
2021-11-24 13:30:00,20.3,20.34,20.3,20.34,23209.0,17.9767,18.0122,17.9767,18.0122,23209.0
2021-11-24 14:00:00,20.33,20.41,20.31,20.38,40463.0,18.0033,18.0741,17.9856,18.0476,40463.0
2021-11-24 14:30:00,20.37,20.37,20.32,20.32,6808.0,18.0387,18.0387,17.9944,17.9944,6808.0
2021-11-24 15:00:00,20.33,20.35,20.28,20.28,54841.0,18.0033,18.021,17.959,17.959,54841.0
2021-11-24 15:30:00,20.28,20.31,20.26,20.3,64791.0,17.959,17.9856,17.9413,17.9767,64791.0
2021-11-26 09:30:00,20.89,21.02,20.78,21.0,371857.0,18.4992,18.6143,18.4018,18.5966,371857.0
2021-11-26 10:00:00,21.0,21.24,20.99,21.1,961059.0,18.5966,18.8092,18.5878,18.6852,961059.0
2021-11-26 10:30:00,21.08,21.23,21.07,21.19,229941.0,18.6675,18.8003,18.6586,18.7649,229941.0
2021-11-26 11:00:00,21.2,21.34,21.18,21.3,567837.0,18.7737,18.8977,18.756,18.8623,567837.0
2021-11-26 11:30:00,21.3,21.32,21.18,21.24,399187.0,18.8623,18.88,18.756,18.8092,399187.0
2021-11-26 12:00:00,21.23,21.23,21.07,21.07,68850.0,18.8003,18.8003,18.6586,18.6586,68850.0
2021-11-26 12:30:00,21.07,21.11,20.96,21.06,287798.0,18.6586,18.694,18.5612,18.6498,287798.0
2021-11-29 09:30:00,20.76,20.95,20.7,20.91,370636.0,18.3841,18.5523,18.331,18.5169,370636.0
2021-11-29 10:00:00,20.91,21.08,20.89,21.08,218803.0,18.5169,18.6675,18.4992,18.6675,218803.0
2021-11-29 10:30:00,21.08,21.21,21.07,21.14,110373.0,18.6675,18.7826,18.6586,18.7206,110373.0
2021-11-29 11:00:00,21.11,21.13,21.05,21.11,56137.0,18.694,18.7117,18.6409,18.694,56137.0
2021-11-29 11:30:00,21.14,21.16,21.04,21.08,36227.0,18.7206,18.7383,18.632,18.6675,36227.0
2021-11-29 12:00:00,21.04,21.04,20.9,20.91,83880.0,18.632,18.632,18.5081,18.5169,83880.0
2021-11-29 12:30:00,20.91,20.91,20.84,20.84,34111.0,18.5169,18.5169,18.4549,18.4549,34111.0
2021-11-29 13:00:00,20.83,20.93,20.81,20.91,44237.0,18.4461,18.5346,18.4284,18.5169,44237.0
2021-11-29 13:30:00,20.91,20.97,20.9,20.93,23050.0,18.5169,18.5701,18.5081,18.5346,23050.0
2021-11-29 14:00:00,20.94,21.0,20.92,20.98,9426.0,18.5435,18.5966,18.5258,18.5789,9426.0
2021-11-29 14:30:00,20.97,21.03,20.97,21.0,43400.0,18.5701,18.6232,18.5701,18.5966,43400.0
2021-11-29 15:00:00,21.0,21.04,20.97,21.04,103861.0,18.5966,18.632,18.5701,18.632,103861.0
2021-11-29 15:30:00,21.04,21.13,21.04,21.08,93415.0,18.632,18.7117,18.632,18.6675,93415.0
2021-11-30 09:30:00,21.29,21.32,21.17,21.27,194904.0,18.8534,18.88,18.7472,18.8357,194904.0
2021-11-30 10:00:00,21.28,21.35,21.19,21.28,78978.0,18.8446,18.9066,18.7649,18.8446,78978.0
2021-11-30 10:30:00,21.28,21.51,21.17,21.51,124298.0,18.8446,19.0483,18.7472,19.0483,124298.0
2021-11-30 11:00:00,21.52,21.56,21.37,21.46,155234.0,19.0571,19.0925,18.9243,19.004,155234.0
2021-11-30 11:30:00,21.47,21.64,21.45,21.55,115600.0,19.0128,19.1634,18.9951,19.0837,115600.0
2021-11-30 12:00:00,21.57,21.72,21.57,21.58,197897.0,19.1014,19.2342,19.1014,19.1102,197897.0
2021-11-30 12:30:00,21.58,21.64,21.54,21.63,31292.0,19.1102,19.1634,19.0748,19.1545,31292.0
2021-11-30 13:00:00,21.62,21.69,21.61,21.62,42135.0,19.1457,19.2077,19.1368,19.1457,42135.0
2021-11-30 13:30:00,21.64,21.64,21.48,21.48,101266.0,19.1634,19.1634,19.0217,19.0217,101266.0
2021-11-30 14:00:00,21.49,21.51,21.44,21.51,89727.0,19.0305,19.0483,18.9863,19.0483,89727.0
2021-11-30 14:30:00,21.51,21.55,21.46,21.51,102218.0,19.0483,19.0837,19.004,19.0483,102218.0
2021-11-30 15:00:00,21.51,21.52,21.42,21.46,79160.0,19.0483,19.0571,18.9686,19.004,79160.0
2021-11-30 15:30:00,21.46,21.5,21.34,21.48,666005.0,19.004,19.0394,18.8977,19.0217,666005.0
2021-12-01 09:30:00,21.03,21.15,21.01,21.06,303206.0,18.6232,18.7295,18.6055,18.6498,303206.0
2021-12-01 10:00:00,21.05,21.05,20.95,21.0,60285.0,18.6409,18.6409,18.5523,18.5966,60285.0
2021-12-01 10:30:00,21.02,21.15,20.98,20.98,33786.0,18.6143,18.7295,18.5789,18.5789,33786.0
2021-12-01 11:00:00,20.98,21.0,20.92,20.96,92530.0,18.5789,18.5966,18.5258,18.5612,92530.0
2021-12-01 11:30:00,20.97,21.24,20.96,21.21,74294.0,18.5701,18.8092,18.5612,18.7826,74294.0
2021-12-01 12:00:00,21.2,21.22,21.07,21.17,59029.0,18.7737,18.7914,18.6586,18.7472,59029.0
2021-12-01 12:30:00,21.17,21.38,21.15,21.37,55628.0,18.7472,18.9331,18.7295,18.9243,55628.0
2021-12-01 13:00:00,21.36,21.51,21.34,21.42,66046.0,18.9154,19.0483,18.8977,18.9686,66046.0
2021-12-01 13:30:00,21.42,21.67,21.42,21.52,120077.0,18.9686,19.1899,18.9686,19.0571,120077.0
2021-12-01 14:00:00,21.52,21.71,21.49,21.56,321868.0,19.0571,19.2254,19.0305,19.0925,321868.0
2021-12-01 14:30:00,21.57,21.65,21.52,21.65,59377.0,19.1014,19.1722,19.0571,19.1722,59377.0
2021-12-01 15:00:00,21.64,21.91,21.63,21.84,240487.0,19.1634,19.4025,19.1545,19.3405,240487.0
2021-12-01 15:30:00,21.84,21.99,21.72,21.99,299275.0,19.3405,19.4733,19.2342,19.4733,299275.0
2021-12-02 09:30:00,21.9,21.93,21.53,21.53,233123.0,19.3936,19.4202,19.066,19.066,233123.0
2021-12-02 10:00:00,21.52,21.77,21.52,21.65,141287.0,19.0571,19.2785,19.0571,19.1722,141287.0
2021-12-02 10:30:00,21.63,21.91,21.61,21.64,212352.0,19.1545,19.4025,19.1368,19.1634,212352.0
2021-12-02 11:00:00,21.64,21.7,21.52,21.53,103541.0,19.1634,19.2165,19.0571,19.066,103541.0
2021-12-02 11:30:00,21.51,21.67,21.49,21.51,93465.0,19.0483,19.1899,19.0305,19.0483,93465.0
2021-12-02 12:00:00,21.51,21.56,21.45,21.48,37072.0,19.0483,19.0925,18.9951,19.0217,37072.0
2021-12-02 12:30:00,21.45,21.54,21.43,21.51,81909.0,18.9951,19.0748,18.9774,19.0483,81909.0
2021-12-02 13:00:00,21.51,21.6,21.48,21.6,53204.0,19.0483,19.128,19.0217,19.128,53204.0
2021-12-02 13:30:00,21.58,21.62,21.4,21.41,75868.0,19.1102,19.1457,18.9508,18.9597,75868.0
2021-12-02 14:00:00,21.4,21.43,21.34,21.35,74804.0,18.9508,18.9774,18.8977,18.9066,74804.0
2021-12-02 14:30:00,21.35,21.43,21.34,21.39,124829.0,18.9066,18.9774,18.8977,18.942,124829.0
2021-12-02 15:00:00,21.38,21.43,21.32,21.37,78407.0,18.9331,18.9774,18.88,18.9243,78407.0
2021-12-02 15:30:00,21.38,21.43,21.31,21.37,247812.0,18.9331,18.9774,18.8711,18.9243,247812.0
2021-12-03 09:30:00,21.29,21.72,21.29,21.67,263311.0,18.8534,19.2342,18.8534,19.1899,263311.0
2021-12-03 10:00:00,21.61,21.74,21.56,21.57,198906.0,19.1368,19.2519,19.0925,19.1014,198906.0
2021-12-03 10:30:00,21.58,21.86,21.58,21.79,126955.0,19.1102,19.3582,19.1102,19.2962,126955.0
2021-12-03 11:00:00,21.8,21.88,21.72,21.76,104583.0,19.3051,19.3759,19.2342,19.2696,104583.0
2021-12-03 11:30:00,21.75,21.91,21.68,21.91,278153.0,19.2608,19.4025,19.1988,19.4025,278153.0
2021-12-03 12:00:00,21.91,21.94,21.76,21.8,47357.0,19.4025,19.429,19.2696,19.3051,47357.0
2021-12-03 12:30:00,21.81,21.87,21.7,21.81,136150.0,19.3139,19.3671,19.2165,19.3139,136150.0
2021-12-03 13:00:00,21.82,21.85,21.71,21.78,30157.0,19.3228,19.3493,19.2254,19.2874,30157.0
2021-12-03 13:30:00,21.79,21.9,21.78,21.88,41333.0,19.2962,19.3936,19.2874,19.3759,41333.0
2021-12-03 14:00:00,21.89,21.97,21.83,21.86,86450.0,19.3848,19.4556,19.3316,19.3582,86450.0
2021-12-03 14:30:00,21.86,21.98,21.84,21.96,139759.0,19.3582,19.4645,19.3405,19.4468,139759.0
2021-12-03 15:00:00,21.96,22.0,21.83,21.86,133580.0,19.4468,19.4822,19.3316,19.3582,133580.0
2021-12-03 15:30:00,21.86,21.97,21.79,21.83,448772.0,19.3582,19.4556,19.2962,19.3316,448772.0
2021-12-06 09:30:00,21.64,21.91,21.59,21.6,427611.0,19.1634,19.4025,19.1191,19.128,427611.0
2021-12-06 10:00:00,21.59,21.67,21.45,21.47,352100.0,19.1191,19.1899,18.9951,19.0128,352100.0
2021-12-06 10:30:00,21.45,21.56,21.43,21.44,76288.0,18.9951,19.0925,18.9774,18.9863,76288.0
2021-12-06 11:00:00,21.45,21.59,21.45,21.5,29607.0,18.9951,19.1191,18.9951,19.0394,29607.0
2021-12-06 11:30:00,21.49,21.58,21.46,21.53,59476.0,19.0305,19.1102,19.004,19.066,59476.0
2021-12-06 12:00:00,21.49,21.54,21.41,21.43,62402.0,19.0305,19.0748,18.9597,18.9774,62402.0
2021-12-06 12:30:00,21.44,21.46,21.4,21.4,81616.0,18.9863,19.004,18.9508,18.9508,81616.0
2021-12-06 13:00:00,21.39,21.43,21.27,21.3,167558.0,18.942,18.9774,18.8357,18.8623,167558.0
2021-12-06 13:30:00,21.3,21.31,21.23,21.26,65026.0,18.8623,18.8711,18.8003,18.8269,65026.0
2021-12-06 14:00:00,21.26,21.28,21.21,21.24,141567.0,18.8269,18.8446,18.7826,18.8092,141567.0
2021-12-06 14:30:00,21.26,21.35,21.24,21.33,58601.0,18.8269,18.9066,18.8092,18.8889,58601.0
2021-12-06 15:00:00,21.32,21.35,21.27,21.34,45980.0,18.88,18.9066,18.8357,18.8977,45980.0
2021-12-06 15:30:00,21.32,21.39,21.32,21.38,169204.0,18.88,18.942,18.88,18.9331,169204.0
2021-12-07 09:30:00,21.05,21.08,20.81,20.83,250538.0,18.6409,18.6675,18.4284,18.4461,250538.0
2021-12-07 10:00:00,20.84,20.86,20.77,20.81,175684.0,18.4549,18.4726,18.3929,18.4284,175684.0
2021-12-07 10:30:00,20.8,20.8,20.73,20.73,82810.0,18.4195,18.4195,18.3575,18.3575,82810.0
2021-12-07 11:00:00,20.71,20.8,20.69,20.79,36092.0,18.3398,18.4195,18.3221,18.4107,36092.0
2021-12-07 11:30:00,20.79,20.8,20.74,20.79,23570.0,18.4107,18.4195,18.3664,18.4107,23570.0
2021-12-07 12:00:00,20.79,20.79,20.75,20.76,17958.0,18.4107,18.4107,18.3752,18.3841,17958.0
2021-12-07 12:30:00,20.76,20.79,20.73,20.74,8517.0,18.3841,18.4107,18.3575,18.3664,8517.0
2021-12-07 13:00:00,20.74,20.81,20.74,20.78,19550.0,18.3664,18.4284,18.3664,18.4018,19550.0
2021-12-07 13:30:00,20.77,20.77,20.73,20.75,6845.0,18.3929,18.3929,18.3575,18.3752,6845.0
2021-12-07 14:00:00,20.75,20.76,20.72,20.74,31891.0,18.3752,18.3841,18.3487,18.3664,31891.0
2021-12-07 14:30:00,20.73,20.76,20.72,20.74,63415.0,18.3575,18.3841,18.3487,18.3664,63415.0
2021-12-07 15:00:00,20.73,20.85,20.72,20.85,62718.0,18.3575,18.4638,18.3487,18.4638,62718.0
2021-12-07 15:30:00,20.84,20.99,20.83,20.89,279664.0,18.4549,18.5878,18.4461,18.4992,279664.0
2021-12-08 09:30:00,20.83,20.98,20.74,20.86,400759.0,18.4461,18.5789,18.3664,18.4726,400759.0
2021-12-08 10:00:00,20.87,20.91,20.76,20.82,83733.0,18.4815,18.5169,18.3841,18.4372,83733.0
2021-12-08 10:30:00,20.82,20.85,20.77,20.82,34232.0,18.4372,18.4638,18.3929,18.4372,34232.0
2021-12-08 11:00:00,20.8,20.81,20.7,20.71,63584.0,18.4195,18.4284,18.331,18.3398,63584.0
2021-12-08 11:30:00,20.71,20.74,20.66,20.7,67279.0,18.3398,18.3664,18.2955,18.331,67279.0
2021-12-08 12:00:00,20.7,20.73,20.67,20.72,42312.0,18.331,18.3575,18.3044,18.3487,42312.0
2021-12-08 12:30:00,20.72,20.73,20.7,20.73,26995.0,18.3487,18.3575,18.331,18.3575,26995.0
2021-12-08 13:00:00,20.72,20.73,20.68,20.69,50115.0,18.3487,18.3575,18.3132,18.3221,50115.0
2021-12-08 13:30:00,20.69,20.74,20.69,20.74,33925.0,18.3221,18.3664,18.3221,18.3664,33925.0
2021-12-08 14:00:00,20.73,20.77,20.71,20.76,62388.0,18.3575,18.3929,18.3398,18.3841,62388.0
2021-12-08 14:30:00,20.73,20.73,20.69,20.7,22987.0,18.3575,18.3575,18.3221,18.331,22987.0
2021-12-08 15:00:00,20.7,20.72,20.68,20.7,17376.0,18.331,18.3487,18.3132,18.331,17376.0
2021-12-08 15:30:00,20.7,20.74,20.68,20.74,253829.0,18.331,18.3664,18.3132,18.3664,253829.0
2021-12-09 09:30:00,20.88,20.96,20.8,20.9,176369.0,18.4904,18.5612,18.4195,18.5081,176369.0
2021-12-09 10:00:00,20.9,20.96,20.81,20.94,97069.0,18.5081,18.5612,18.4284,18.5435,97069.0
2021-12-09 10:30:00,20.95,21.0,20.94,20.97,79428.0,18.5523,18.5966,18.5435,18.5701,79428.0
2021-12-09 11:00:00,20.97,21.02,20.94,20.95,68814.0,18.5701,18.6143,18.5435,18.5523,68814.0
2021-12-09 11:30:00,20.95,21.01,20.93,21.01,22202.0,18.5523,18.6055,18.5346,18.6055,22202.0
2021-12-09 12:00:00,21.0,21.03,20.97,20.99,38779.0,18.5966,18.6232,18.5701,18.5878,38779.0
2021-12-09 12:30:00,20.99,20.99,20.94,20.96,27783.0,18.5878,18.5878,18.5435,18.5612,27783.0
2021-12-09 13:00:00,20.95,21.01,20.95,20.99,72207.0,18.5523,18.6055,18.5523,18.5878,72207.0
2021-12-09 13:30:00,21.0,21.07,20.97,21.02,35242.0,18.5966,18.6586,18.5701,18.6143,35242.0
2021-12-09 14:00:00,21.02,21.09,21.0,21.08,15573.0,18.6143,18.6763,18.5966,18.6675,15573.0
2021-12-09 14:30:00,21.08,21.12,21.07,21.12,28490.0,18.6675,18.7029,18.6586,18.7029,28490.0
2021-12-09 15:00:00,21.12,21.19,21.08,21.15,219117.0,18.7029,18.7649,18.6675,18.7295,219117.0
2021-12-09 15:30:00,21.16,21.2,21.11,21.2,172765.0,18.7383,18.7737,18.694,18.7737,172765.0
2021-12-10 09:30:00,21.05,21.26,20.99,21.25,136881.0,18.6409,18.8269,18.5878,18.818,136881.0
2021-12-10 10:00:00,21.25,21.25,21.1,21.14,95886.0,18.818,18.818,18.6852,18.7206,95886.0
2021-12-10 10:30:00,21.15,21.28,21.14,21.25,62994.0,18.7295,18.8446,18.7206,18.818,62994.0
2021-12-10 11:00:00,21.25,21.42,21.25,21.33,276838.0,18.818,18.9686,18.818,18.8889,276838.0
2021-12-10 11:30:00,21.33,21.34,21.25,21.28,80239.0,18.8889,18.8977,18.818,18.8446,80239.0
2021-12-10 12:00:00,21.29,21.3,21.26,21.28,81791.0,18.8534,18.8623,18.8269,18.8446,81791.0
2021-12-10 12:30:00,21.28,21.33,21.27,21.3,50147.0,18.8446,18.8889,18.8357,18.8623,50147.0
2021-12-10 13:00:00,21.3,21.3,21.25,21.27,69790.0,18.8623,18.8623,18.818,18.8357,69790.0
2021-12-10 13:30:00,21.27,21.31,21.26,21.29,52072.0,18.8357,18.8711,18.8269,18.8534,52072.0
2021-12-10 14:00:00,21.29,21.33,21.27,21.3,50396.0,18.8534,18.8889,18.8357,18.8623,50396.0
2021-12-10 14:30:00,21.28,21.32,21.27,21.31,31304.0,18.8446,18.88,18.8357,18.8711,31304.0
2021-12-10 15:00:00,21.33,21.35,21.3,21.31,39373.0,18.8889,18.9066,18.8623,18.8711,39373.0
2021-12-10 15:30:00,21.31,21.31,21.25,21.26,132973.0,18.8711,18.8711,18.818,18.8269,132973.0
2021-12-13 09:30:00,21.33,21.51,21.29,21.41,292258.0,18.8889,19.0483,18.8534,18.9597,292258.0
2021-12-13 10:00:00,21.41,21.52,21.39,21.5,73629.0,18.9597,19.0571,18.942,19.0394,73629.0
2021-12-13 10:30:00,21.5,21.55,21.45,21.52,52061.0,19.0394,19.0837,18.9951,19.0571,52061.0
2021-12-13 11:00:00,21.54,21.64,21.53,21.63,194426.0,19.0748,19.1634,19.066,19.1545,194426.0
2021-12-13 11:30:00,21.64,21.7,21.61,21.64,112626.0,19.1634,19.2165,19.1368,19.1634,112626.0
2021-12-13 12:00:00,21.65,21.68,21.59,21.59,80745.0,19.1722,19.1988,19.1191,19.1191,80745.0
2021-12-13 12:30:00,21.58,21.64,21.56,21.63,46766.0,19.1102,19.1634,19.0925,19.1545,46766.0
2021-12-13 13:00:00,21.63,21.64,21.61,21.61,31076.0,19.1545,19.1634,19.1368,19.1368,31076.0
2021-12-13 13:30:00,21.6,21.63,21.57,21.57,185429.0,19.128,19.1545,19.1014,19.1014,185429.0
2021-12-13 14:00:00,21.58,21.6,21.5,21.54,41181.0,19.1102,19.128,19.0394,19.0748,41181.0
2021-12-13 14:30:00,21.54,21.55,21.49,21.5,25598.0,19.0748,19.0837,19.0305,19.0394,25598.0
2021-12-13 15:00:00,21.49,21.49,21.41,21.47,99951.0,19.0305,19.0305,18.9597,19.0128,99951.0
2021-12-13 15:30:00,21.47,21.58,21.44,21.57,104710.0,19.0128,19.1102,18.9863,19.1014,104710.0
2021-12-14 09:30:00,21.72,21.77,21.46,21.52,532863.0,19.2342,19.2785,19.004,19.0571,532863.0
2021-12-14 10:00:00,21.52,21.57,21.42,21.47,90482.0,19.0571,19.1014,18.9686,19.0128,90482.0
2021-12-14 10:30:00,21.48,21.66,21.47,21.64,49859.0,19.0217,19.1811,19.0128,19.1634,49859.0
2021-12-14 11:00:00,21.65,21.7,21.63,21.67,69378.0,19.1722,19.2165,19.1545,19.1899,69378.0
2021-12-14 11:30:00,21.67,21.73,21.66,21.73,90171.0,19.1899,19.2431,19.1811,19.2431,90171.0
2021-12-14 12:00:00,21.73,21.77,21.71,21.71,42015.0,19.2431,19.2785,19.2254,19.2254,42015.0
2021-12-14 12:30:00,21.72,21.79,21.71,21.77,37979.0,19.2342,19.2962,19.2254,19.2785,37979.0
2021-12-14 13:00:00,21.77,21.78,21.73,21.74,35060.0,19.2785,19.2874,19.2431,19.2519,35060.0
2021-12-14 13:30:00,21.75,21.84,21.74,21.83,33255.0,19.2608,19.3405,19.2519,19.3316,33255.0
2021-12-14 14:00:00,21.83,21.84,21.71,21.75,69621.0,19.3316,19.3405,19.2254,19.2608,69621.0
2021-12-14 14:30:00,21.75,21.77,21.73,21.76,26335.0,19.2608,19.2785,19.2431,19.2696,26335.0
2021-12-14 15:00:00,21.74,21.74,21.65,21.65,44189.0,19.2519,19.2519,19.1722,19.1722,44189.0
2021-12-14 15:30:00,21.64,21.81,21.64,21.75,156396.0,19.1634,19.3139,19.1634,19.2608,156396.0
2021-12-15 09:30:00,21.74,21.96,21.74,21.95,85398.0,19.2519,19.4468,19.2519,19.4379,85398.0
2021-12-15 10:00:00,21.95,22.01,21.93,21.97,71049.0,19.4379,19.491,19.4202,19.4556,71049.0
2021-12-15 10:30:00,21.96,22.05,21.93,22.02,135988.0,19.4468,19.5265,19.4202,19.4999,135988.0
2021-12-15 11:00:00,22.02,22.03,21.98,22.01,92477.0,19.4999,19.5087,19.4645,19.491,92477.0
2021-12-15 11:30:00,22.01,22.07,21.95,21.98,70492.0,19.491,19.5442,19.4379,19.4645,70492.0
2021-12-15 12:00:00,21.96,22.03,21.94,21.95,41425.0,19.4468,19.5087,19.429,19.4379,41425.0
2021-12-15 12:30:00,21.95,21.97,21.92,21.94,24171.0,19.4379,19.4556,19.4113,19.429,24171.0
2021-12-15 13:00:00,21.95,21.96,21.91,21.94,9000.0,19.4379,19.4468,19.4025,19.429,9000.0
2021-12-15 13:30:00,21.94,21.94,21.87,21.87,20194.0,19.429,19.429,19.3671,19.3671,20194.0
2021-12-15 14:00:00,21.88,21.99,21.6,21.77,238254.0,19.3759,19.4733,19.128,19.2785,238254.0
2021-12-15 14:30:00,21.78,21.8,21.7,21.77,147707.0,19.2874,19.3051,19.2165,19.2785,147707.0
2021-12-15 15:00:00,21.75,21.76,21.39,21.4,459165.0,19.2608,19.2696,18.942,18.9508,459165.0
2021-12-15 15:30:00,21.4,21.5,21.35,21.39,468240.0,18.9508,19.0394,18.9066,18.942,468240.0
2021-12-16 09:30:00,21.22,21.38,21.18,21.27,496174.0,18.7914,18.9331,18.756,18.8357,496174.0
2021-12-16 10:00:00,21.28,21.39,21.23,21.23,282802.0,18.8446,18.942,18.8003,18.8003,282802.0
2021-12-16 10:30:00,21.24,21.34,21.23,21.32,58603.0,18.8092,18.8977,18.8003,18.88,58603.0
2021-12-16 11:00:00,21.31,21.44,21.31,21.34,160032.0,18.8711,18.9863,18.8711,18.8977,160032.0
2021-12-16 11:30:00,21.34,21.5,21.34,21.49,172648.0,18.8977,19.0394,18.8977,19.0305,172648.0
2021-12-16 12:00:00,21.5,21.57,21.45,21.54,110181.0,19.0394,19.1014,18.9951,19.0748,110181.0
2021-12-16 12:30:00,21.54,21.68,21.54,21.68,90124.0,19.0748,19.1988,19.0748,19.1988,90124.0
2021-12-16 13:00:00,21.69,21.7,21.6,21.62,57650.0,19.2077,19.2165,19.128,19.1457,57650.0
2021-12-16 13:30:00,21.64,21.68,21.57,21.66,180764.0,19.1634,19.1988,19.1014,19.1811,180764.0
2021-12-16 14:00:00,21.65,21.83,21.64,21.83,140657.0,19.1722,19.3316,19.1634,19.3316,140657.0
2021-12-16 14:30:00,21.82,21.93,21.79,21.84,168496.0,19.3228,19.4202,19.2962,19.3405,168496.0
2021-12-16 15:00:00,21.86,21.89,21.76,21.76,87343.0,19.3582,19.3848,19.2696,19.2696,87343.0
2021-12-16 15:30:00,21.74,21.86,21.74,21.83,211727.0,19.2519,19.3582,19.2519,19.3316,211727.0
2021-12-17 09:30:00,21.93,22.13,21.89,21.96,419305.0,19.4202,19.5973,19.3848,19.4468,419305.0
2021-12-17 10:00:00,21.97,22.04,21.88,21.88,344635.0,19.4556,19.5176,19.3759,19.3759,344635.0
2021-12-17 10:30:00,21.88,21.91,21.42,21.51,553061.0,19.3759,19.4025,18.9686,19.0483,553061.0
2021-12-17 11:00:00,21.51,21.55,21.46,21.51,132346.0,19.0483,19.0837,19.004,19.0483,132346.0
2021-12-17 11:30:00,21.51,21.68,21.49,21.62,160054.0,19.0483,19.1988,19.0305,19.1457,160054.0
2021-12-17 12:00:00,21.62,21.7,21.59,21.64,113823.0,19.1457,19.2165,19.1191,19.1634,113823.0
2021-12-17 12:30:00,21.64,21.65,21.56,21.58,34848.0,19.1634,19.1722,19.0925,19.1102,34848.0
2021-12-17 13:00:00,21.58,21.62,21.54,21.55,32915.0,19.1102,19.1457,19.0748,19.0837,32915.0
2021-12-17 13:30:00,21.55,21.56,21.5,21.51,39710.0,19.0837,19.0925,19.0394,19.0483,39710.0
2021-12-17 14:00:00,21.51,21.57,21.51,21.56,24010.0,19.0483,19.1014,19.0483,19.0925,24010.0
2021-12-17 14:30:00,21.56,21.58,21.5,21.56,30512.0,19.0925,19.1102,19.0394,19.0925,30512.0
2021-12-17 15:00:00,21.56,21.61,21.51,21.6,83127.0,19.0925,19.1368,19.0483,19.128,83127.0
2021-12-17 15:30:00,21.59,21.7,21.57,21.64,491254.0,19.1191,19.2165,19.1014,19.1634,491254.0
2021-12-20 09:30:00,21.95,22.21,21.92,22.05,1090210.0,19.4379,19.6681,19.4113,19.5265,1090210.0
2021-12-20 10:00:00,22.05,22.09,21.95,22.07,252937.0,19.5265,19.5619,19.4379,19.5442,252937.0
2021-12-20 10:30:00,22.07,22.24,22.07,22.19,258593.0,19.5442,19.6947,19.5442,19.6504,258593.0
2021-12-20 11:00:00,22.19,22.27,22.17,22.26,193022.0,19.6504,19.7213,19.6327,19.7124,193022.0
2021-12-20 11:30:00,22.25,22.27,22.1,22.11,113886.0,19.7036,19.7213,19.5707,19.5796,113886.0
2021-12-20 12:00:00,22.12,22.19,22.11,22.18,102840.0,19.5884,19.6504,19.5796,19.6416,102840.0
2021-12-20 12:30:00,22.19,22.23,22.18,22.22,47544.0,19.6504,19.6859,19.6416,19.677,47544.0
2021-12-20 13:00:00,22.22,22.24,22.15,22.16,78675.0,19.677,19.6947,19.615,19.6239,78675.0
2021-12-20 13:30:00,22.16,22.2,22.04,22.08,78340.0,19.6239,19.6593,19.5176,19.553,78340.0
2021-12-20 14:00:00,22.08,22.08,22.01,22.06,84976.0,19.553,19.553,19.491,19.5353,84976.0
2021-12-20 14:30:00,22.06,22.09,22.0,22.02,84617.0,19.5353,19.5619,19.4822,19.4999,84617.0
2021-12-20 15:00:00,22.02,22.02,21.87,21.87,198632.0,19.4999,19.4999,19.3671,19.3671,198632.0
2021-12-20 15:30:00,21.88,22.0,21.88,21.94,252548.0,19.3759,19.4822,19.3759,19.429,252548.0
2021-12-21 09:30:00,21.71,21.71,21.52,21.65,272388.0,19.2254,19.2254,19.0571,19.1722,272388.0
2021-12-21 10:00:00,21.65,21.65,21.41,21.53,163105.0,19.1722,19.1722,18.9597,19.066,163105.0
2021-12-21 10:30:00,21.53,21.58,21.49,21.54,154607.0,19.066,19.1102,19.0305,19.0748,154607.0
2021-12-21 11:00:00,21.54,21.57,21.46,21.48,75899.0,19.0748,19.1014,19.004,19.0217,75899.0
2021-12-21 11:30:00,21.48,21.5,21.42,21.45,80666.0,19.0217,19.0394,18.9686,18.9951,80666.0
2021-12-21 12:00:00,21.45,21.45,21.38,21.39,68502.0,18.9951,18.9951,18.9331,18.942,68502.0
2021-12-21 12:30:00,21.39,21.41,21.37,21.38,176132.0,18.942,18.9597,18.9243,18.9331,176132.0
2021-12-21 13:00:00,21.39,21.4,21.37,21.38,64222.0,18.942,18.9508,18.9243,18.9331,64222.0
2021-12-21 13:30:00,21.38,21.38,21.31,21.34,40080.0,18.9331,18.9331,18.8711,18.8977,40080.0
2021-12-21 14:00:00,21.34,21.36,21.32,21.35,86857.0,18.8977,18.9154,18.88,18.9066,86857.0
2021-12-21 14:30:00,21.35,21.39,21.32,21.33,120699.0,18.9066,18.942,18.88,18.8889,120699.0
2021-12-21 15:00:00,21.33,21.37,21.31,21.36,95033.0,18.8889,18.9243,18.8711,18.9154,95033.0
2021-12-21 15:30:00,21.36,21.4,21.29,21.29,195962.0,18.9154,18.9508,18.8534,18.8534,195962.0
2021-12-22 09:30:00,21.31,21.41,21.26,21.38,420641.0,18.8711,18.9597,18.8269,18.9331,420641.0
2021-12-22 10:00:00,21.38,21.39,21.26,21.31,258121.0,18.9331,18.942,18.8269,18.8711,258121.0
2021-12-22 10:30:00,21.32,21.34,21.21,21.22,104093.0,18.88,18.8977,18.7826,18.7914,104093.0
2021-12-22 11:00:00,21.21,21.24,21.17,21.2,86305.0,18.7826,18.8092,18.7472,18.7737,86305.0
2021-12-22 11:30:00,21.2,21.21,21.15,21.16,36939.0,18.7737,18.7826,18.7295,18.7383,36939.0
2021-12-22 12:00:00,21.16,21.22,21.14,21.19,59363.0,18.7383,18.7914,18.7206,18.7649,59363.0
2021-12-22 12:30:00,21.18,21.19,21.13,21.13,163047.0,18.756,18.7649,18.7117,18.7117,163047.0
2021-12-22 13:00:00,21.13,21.15,21.11,21.15,61013.0,18.7117,18.7295,18.694,18.7295,61013.0
2021-12-22 13:30:00,21.15,21.19,21.13,21.17,41333.0,18.7295,18.7649,18.7117,18.7472,41333.0
2021-12-22 14:00:00,21.18,21.26,21.18,21.25,192607.0,18.756,18.8269,18.756,18.818,192607.0
2021-12-22 14:30:00,21.25,21.25,21.18,21.18,110795.0,18.818,18.818,18.756,18.756,110795.0
2021-12-22 15:00:00,21.17,21.21,21.14,21.18,96902.0,18.7472,18.7826,18.7206,18.756,96902.0
2021-12-22 15:30:00,21.18,21.18,21.1,21.1,253483.0,18.756,18.756,18.6852,18.6852,253483.0
2021-12-23 09:30:00,21.03,21.09,20.99,21.05,225263.0,18.6232,18.6763,18.5878,18.6409,225263.0
2021-12-23 10:00:00,21.06,21.1,21.0,21.04,52765.0,18.6498,18.6852,18.5966,18.632,52765.0
2021-12-23 10:30:00,21.05,21.05,20.95,20.96,97667.0,18.6409,18.6409,18.5523,18.5612,97667.0
2021-12-23 11:00:00,20.95,20.99,20.94,20.95,134778.0,18.5523,18.5878,18.5435,18.5523,134778.0
2021-12-23 11:30:00,20.94,20.95,20.92,20.95,94150.0,18.5435,18.5523,18.5258,18.5523,94150.0
2021-12-23 12:00:00,20.95,20.96,20.91,20.91,145223.0,18.5523,18.5612,18.5169,18.5169,145223.0
2021-12-23 12:30:00,20.91,20.93,20.91,20.92,34404.0,18.5169,18.5346,18.5169,18.5258,34404.0
2021-12-23 13:00:00,20.9,20.91,20.87,20.88,12500.0,18.5081,18.5169,18.4815,18.4904,12500.0
2021-12-23 13:30:00,20.88,20.89,20.86,20.87,26954.0,18.4904,18.4992,18.4726,18.4815,26954.0
2021-12-23 14:00:00,20.87,20.9,20.86,20.87,27442.0,18.4815,18.5081,18.4726,18.4815,27442.0
2021-12-23 14:30:00,20.88,20.9,20.87,20.89,11528.0,18.4904,18.5081,18.4815,18.4992,11528.0
2021-12-23 15:00:00,20.9,20.94,20.89,20.91,19966.0,18.5081,18.5435,18.4992,18.5169,19966.0
2021-12-23 15:30:00,20.92,20.94,20.87,20.93,111299.0,18.5258,18.5435,18.4815,18.5346,111299.0
2021-12-27 09:30:00,20.91,21.06,20.88,21.04,188544.0,18.5169,18.6498,18.4904,18.632,188544.0
2021-12-27 10:00:00,21.03,21.05,20.87,20.88,62699.0,18.6232,18.6409,18.4815,18.4904,62699.0
2021-12-27 10:30:00,20.88,20.89,20.8,20.81,70027.0,18.4904,18.4992,18.4195,18.4284,70027.0
2021-12-27 11:00:00,20.8,20.84,20.79,20.82,30573.0,18.4195,18.4549,18.4107,18.4372,30573.0
2021-12-27 11:30:00,20.82,20.86,20.81,20.82,38603.0,18.4372,18.4726,18.4284,18.4372,38603.0
2021-12-27 12:00:00,20.82,20.83,20.8,20.82,61838.0,18.4372,18.4461,18.4195,18.4372,61838.0
2021-12-27 12:30:00,20.81,20.85,20.81,20.82,22254.0,18.4284,18.4638,18.4284,18.4372,22254.0
2021-12-27 13:00:00,20.82,20.83,20.8,20.81,37449.0,18.4372,18.4461,18.4195,18.4284,37449.0
2021-12-27 13:30:00,20.82,20.84,20.81,20.82,24316.0,18.4372,18.4549,18.4284,18.4372,24316.0
2021-12-27 14:00:00,20.84,20.84,20.81,20.82,34292.0,18.4549,18.4549,18.4284,18.4372,34292.0
2021-12-27 14:30:00,20.82,20.82,20.79,20.8,35884.0,18.4372,18.4372,18.4107,18.4195,35884.0
2021-12-27 15:00:00,20.81,20.82,20.78,20.78,128469.0,18.4284,18.4372,18.4018,18.4018,128469.0
2021-12-27 15:30:00,20.79,20.81,20.72,20.72,169586.0,18.4107,18.4284,18.3487,18.3487,169586.0
2021-12-28 09:30:00,20.74,20.79,20.62,20.64,142709.0,18.3664,18.4107,18.2601,18.2778,142709.0
2021-12-28 10:00:00,20.65,20.68,20.59,20.64,86089.0,18.2867,18.3132,18.2335,18.2778,86089.0
2021-12-28 10:30:00,20.64,20.73,20.63,20.73,14286.0,18.2778,18.3575,18.269,18.3575,14286.0
2021-12-28 11:00:00,20.73,20.83,20.73,20.82,57020.0,18.3575,18.4461,18.3575,18.4372,57020.0
2021-12-28 11:30:00,20.82,20.84,20.77,20.8,30582.0,18.4372,18.4549,18.3929,18.4195,30582.0
2021-12-28 12:00:00,20.8,20.84,20.79,20.83,22000.0,18.4195,18.4549,18.4107,18.4461,22000.0
2021-12-28 12:30:00,20.86,20.89,20.86,20.86,46691.0,18.4726,18.4992,18.4726,18.4726,46691.0
2021-12-28 13:00:00,20.86,20.86,20.82,20.84,49814.0,18.4726,18.4726,18.4372,18.4549,49814.0
2021-12-28 13:30:00,20.83,20.85,20.82,20.83,18155.0,18.4461,18.4638,18.4372,18.4461,18155.0
2021-12-28 14:00:00,20.85,20.87,20.79,20.8,43735.0,18.4638,18.4815,18.4107,18.4195,43735.0
2021-12-28 14:30:00,20.79,20.81,20.78,20.79,8620.0,18.4107,18.4284,18.4018,18.4107,8620.0
2021-12-28 15:00:00,20.79,20.81,20.79,20.79,3425.0,18.4107,18.4284,18.4107,18.4107,3425.0
2021-12-28 15:30:00,20.78,20.89,20.76,20.86,113838.0,18.4018,18.4992,18.3841,18.4726,113838.0
2021-12-29 09:30:00,20.87,20.96,20.86,20.91,233293.0,18.4815,18.5612,18.4726,18.5169,233293.0
2021-12-29 10:00:00,20.92,21.0,20.88,20.91,117064.0,18.5258,18.5966,18.4904,18.5169,117064.0
2021-12-29 10:30:00,20.91,20.92,20.83,20.83,56508.0,18.5169,18.5258,18.4461,18.4461,56508.0
2021-12-29 11:00:00,20.83,20.84,20.79,20.84,38308.0,18.4461,18.4549,18.4107,18.4549,38308.0
2021-12-29 11:30:00,20.85,20.87,20.84,20.86,16416.0,18.4638,18.4815,18.4549,18.4726,16416.0
2021-12-29 12:00:00,20.86,20.9,20.86,20.89,12774.0,18.4726,18.5081,18.4726,18.4992,12774.0
2021-12-29 12:30:00,20.89,20.89,20.86,20.87,11300.0,18.4992,18.4992,18.4726,18.4815,11300.0
2021-12-29 13:00:00,20.87,20.87,20.85,20.86,12442.0,18.4815,18.4815,18.4638,18.4726,12442.0
2021-12-29 13:30:00,20.84,20.86,20.84,20.85,14049.0,18.4549,18.4726,18.4549,18.4638,14049.0
2021-12-29 14:00:00,20.83,20.86,20.82,20.85,21373.0,18.4461,18.4726,18.4372,18.4638,21373.0
2021-12-29 14:30:00,20.85,20.88,20.84,20.86,28773.0,18.4638,18.4904,18.4549,18.4726,28773.0
2021-12-29 15:00:00,20.86,20.9,20.86,20.89,43026.0,18.4726,18.5081,18.4726,18.4992,43026.0
2021-12-29 15:30:00,20.89,20.9,20.82,20.83,117112.0,18.4992,18.5081,18.4372,18.4461,117112.0
2021-12-30 09:30:00,20.85,20.85,20.64,20.65,256111.0,18.4638,18.4638,18.2778,18.2867,256111.0
2021-12-30 10:00:00,20.66,20.7,20.61,20.7,140277.0,18.2955,18.331,18.2513,18.331,140277.0
2021-12-30 10:30:00,20.69,20.69,20.63,20.67,131477.0,18.3221,18.3221,18.269,18.3044,131477.0
2021-12-30 11:00:00,20.67,20.7,20.65,20.69,46503.0,18.3044,18.331,18.2867,18.3221,46503.0
2021-12-30 11:30:00,20.7,20.71,20.64,20.64,64910.0,18.331,18.3398,18.2778,18.2778,64910.0
2021-12-30 12:00:00,20.63,20.7,20.63,20.7,60591.0,18.269,18.331,18.269,18.331,60591.0
2021-12-30 12:30:00,20.7,20.71,20.64,20.65,39053.0,18.331,18.3398,18.2778,18.2867,39053.0
2021-12-30 13:00:00,20.65,20.66,20.64,20.65,10208.0,18.2867,18.2955,18.2778,18.2867,10208.0
2021-12-30 13:30:00,20.65,20.66,20.64,20.66,12665.0,18.2867,18.2955,18.2778,18.2955,12665.0
2021-12-30 14:00:00,20.66,20.69,20.64,20.65,13867.0,18.2955,18.3221,18.2778,18.2867,13867.0
2021-12-30 14:30:00,20.65,20.65,20.62,20.65,14083.0,18.2867,18.2867,18.2601,18.2867,14083.0
2021-12-30 15:00:00,20.67,20.78,20.66,20.74,85633.0,18.3044,18.4018,18.2955,18.3664,85633.0
2021-12-30 15:30:00,20.73,20.86,20.72,20.84,188231.0,18.3575,18.4726,18.3487,18.4549,188231.0
2021-12-31 09:30:00,20.87,20.89,20.73,20.79,242560.0,18.4815,18.4992,18.3575,18.4107,242560.0
2021-12-31 10:00:00,20.78,20.85,20.73,20.84,62055.0,18.4018,18.4638,18.3575,18.4549,62055.0
2021-12-31 10:30:00,20.82,20.87,20.82,20.84,24129.0,18.4372,18.4815,18.4372,18.4549,24129.0
2021-12-31 11:00:00,20.83,20.86,20.8,20.81,85746.0,18.4461,18.4726,18.4195,18.4284,85746.0
2021-12-31 11:30:00,20.82,20.85,20.8,20.85,15546.0,18.4372,18.4638,18.4195,18.4638,15546.0
2021-12-31 12:00:00,20.86,20.88,20.83,20.87,29351.0,18.4726,18.4904,18.4461,18.4815,29351.0
2021-12-31 12:30:00,20.87,20.88,20.81,20.81,38673.0,18.4815,18.4904,18.4284,18.4284,38673.0
2021-12-31 13:00:00,20.81,20.85,20.81,20.83,136178.0,18.4284,18.4638,18.4284,18.4461,136178.0
2021-12-31 13:30:00,20.84,20.85,20.81,20.82,61510.0,18.4549,18.4638,18.4284,18.4372,61510.0
2021-12-31 14:00:00,20.82,20.85,20.79,20.79,41471.0,18.4372,18.4638,18.4107,18.4107,41471.0
2021-12-31 14:30:00,20.8,20.83,20.78,20.82,61758.0,18.4195,18.4461,18.4018,18.4372,61758.0
2021-12-31 15:00:00,20.82,20.82,20.79,20.8,18187.0,18.4372,18.4372,18.4107,18.4195,18187.0
2021-12-31 15:30:00,20.8,20.88,20.79,20.87,131849.0,18.4195,18.4904,18.4107,18.4815,131849.0
2022-01-03 09:30:00,20.78,20.85,20.64,20.7,264278.0,18.4018,18.4638,18.2778,18.331,264278.0
2022-01-03 10:00:00,20.69,20.69,20.49,20.51,267280.0,18.3221,18.3221,18.145,18.1627,267280.0
2022-01-03 10:30:00,20.51,20.67,20.5,20.67,101749.0,18.1627,18.3044,18.1538,18.3044,101749.0
2022-01-03 11:00:00,20.65,20.74,20.61,20.72,73838.0,18.2867,18.3664,18.2513,18.3487,73838.0
2022-01-03 11:30:00,20.72,20.78,20.71,20.77,77964.0,18.3487,18.4018,18.3398,18.3929,77964.0
2022-01-03 12:00:00,20.76,20.79,20.73,20.74,60968.0,18.3841,18.4107,18.3575,18.3664,60968.0
2022-01-03 12:30:00,20.74,20.76,20.71,20.73,63521.0,18.3664,18.3841,18.3398,18.3575,63521.0
2022-01-03 13:00:00,20.73,20.77,20.72,20.75,34021.0,18.3575,18.3929,18.3487,18.3752,34021.0
2022-01-03 13:30:00,20.76,20.78,20.72,20.72,19098.0,18.3841,18.4018,18.3487,18.3487,19098.0
2022-01-03 14:00:00,20.72,20.73,20.69,20.7,18187.0,18.3487,18.3575,18.3221,18.331,18187.0
2022-01-03 14:30:00,20.69,20.73,20.67,20.68,116809.0,18.3221,18.3575,18.3044,18.3132,116809.0
2022-01-03 15:00:00,20.67,20.68,20.65,20.66,65249.0,18.3044,18.3132,18.2867,18.2955,65249.0
2022-01-03 15:30:00,20.65,20.69,20.61,20.61,82443.0,18.2867,18.3221,18.2513,18.2513,82443.0
2022-01-04 09:30:00,20.56,20.57,20.45,20.52,196245.0,18.207,18.2158,18.1096,18.1716,196245.0
2022-01-04 10:00:00,20.53,20.66,20.52,20.61,104184.0,18.1804,18.2955,18.1716,18.2513,104184.0
2022-01-04 10:30:00,20.61,20.71,20.6,20.7,73514.0,18.2513,18.3398,18.2424,18.331,73514.0
2022-01-04 11:00:00,20.7,20.79,20.67,20.71,109354.0,18.331,18.4107,18.3044,18.3398,109354.0
2022-01-04 11:30:00,20.72,20.72,20.61,20.63,77781.0,18.3487,18.3487,18.2513,18.269,77781.0
2022-01-04 12:00:00,20.64,20.66,20.59,20.61,67943.0,18.2778,18.2955,18.2335,18.2513,67943.0
2022-01-04 12:30:00,20.62,20.64,20.59,20.63,50995.0,18.2601,18.2778,18.2335,18.269,50995.0
2022-01-04 13:00:00,20.63,20.66,20.62,20.64,14770.0,18.269,18.2955,18.2601,18.2778,14770.0
2022-01-04 13:30:00,20.65,20.75,20.65,20.74,38457.0,18.2867,18.3752,18.2867,18.3664,38457.0
2022-01-04 14:00:00,20.73,20.73,20.69,20.71,8471.0,18.3575,18.3575,18.3221,18.3398,8471.0
2022-01-04 14:30:00,20.69,20.69,20.66,20.67,35040.0,18.3221,18.3221,18.2955,18.3044,35040.0
2022-01-04 15:00:00,20.65,20.66,20.61,20.63,59260.0,18.2867,18.2955,18.2513,18.269,59260.0
2022-01-04 15:30:00,20.62,20.65,20.61,20.65,79379.0,18.2601,18.2867,18.2513,18.2867,79379.0
2022-01-05 09:30:00,20.67,20.68,20.56,20.62,256140.0,18.3044,18.3132,18.207,18.2601,256140.0
2022-01-05 10:00:00,20.62,20.66,20.59,20.63,79727.0,18.2601,18.2955,18.2335,18.269,79727.0
2022-01-05 10:30:00,20.63,20.69,20.61,20.68,53399.0,18.269,18.3221,18.2513,18.3132,53399.0
2022-01-05 11:00:00,20.69,20.74,20.67,20.71,53940.0,18.3221,18.3664,18.3044,18.3398,53940.0
2022-01-05 11:30:00,20.72,20.75,20.71,20.74,40968.0,18.3487,18.3752,18.3398,18.3664,40968.0
2022-01-05 12:00:00,20.75,20.76,20.72,20.72,33989.0,18.3752,18.3841,18.3487,18.3487,33989.0
2022-01-05 12:30:00,20.73,20.82,20.72,20.82,42474.0,18.3575,18.4372,18.3487,18.4372,42474.0
2022-01-05 13:00:00,20.82,20.88,20.81,20.84,48859.0,18.4372,18.4904,18.4284,18.4549,48859.0
2022-01-05 13:30:00,20.83,20.86,20.82,20.83,49860.0,18.4461,18.4726,18.4372,18.4461,49860.0
2022-01-05 14:00:00,20.84,21.04,20.78,21.02,219127.0,18.4549,18.632,18.4018,18.6143,219127.0
2022-01-05 14:30:00,21.02,21.15,20.99,21.12,313380.0,18.6143,18.7295,18.5878,18.7029,313380.0
2022-01-05 15:00:00,21.12,21.27,21.12,21.27,219081.0,18.7029,18.8357,18.7029,18.8357,219081.0
2022-01-05 15:30:00,21.27,21.33,21.22,21.33,485293.0,18.8357,18.8889,18.7914,18.8889,485293.0
2022-01-06 09:30:00,21.31,21.39,21.1,21.37,492477.0,18.8711,18.942,18.6852,18.9243,492477.0
2022-01-06 10:00:00,21.36,21.49,21.29,21.33,1002812.0,18.9154,19.0305,18.8534,18.8889,1002812.0
2022-01-06 10:30:00,21.32,21.32,21.17,21.22,253001.0,18.88,18.88,18.7472,18.7914,253001.0
2022-01-06 11:00:00,21.21,21.25,21.08,21.17,309508.0,18.7826,18.818,18.6675,18.7472,309508.0
2022-01-06 11:30:00,21.16,21.23,21.1,21.11,129150.0,18.7383,18.8003,18.6852,18.694,129150.0
2022-01-06 12:00:00,21.1,21.11,21.06,21.09,95131.0,18.6852,18.694,18.6498,18.6763,95131.0
2022-01-06 12:30:00,21.09,21.11,21.05,21.09,157618.0,18.6763,18.694,18.6409,18.6763,157618.0
2022-01-06 13:00:00,21.09,21.18,21.09,21.18,159658.0,18.6763,18.756,18.6763,18.756,159658.0
2022-01-06 13:30:00,21.17,21.21,21.13,21.15,124406.0,18.7472,18.7826,18.7117,18.7295,124406.0
2022-01-06 14:00:00,21.14,21.18,21.11,21.12,154883.0,18.7206,18.756,18.694,18.7029,154883.0
2022-01-06 14:30:00,21.11,21.14,21.09,21.09,73487.0,18.694,18.7206,18.6763,18.6763,73487.0
2022-01-06 15:00:00,21.09,21.18,21.09,21.15,95674.0,18.6763,18.756,18.6763,18.7295,95674.0
2022-01-06 15:30:00,21.15,21.26,21.13,21.22,480680.0,18.7295,18.8269,18.7117,18.7914,480680.0
2022-01-07 09:30:00,21.22,21.27,21.05,21.08,342417.0,18.7914,18.8357,18.6409,18.6675,342417.0
2022-01-07 10:00:00,21.09,21.29,21.09,21.26,131132.0,18.6763,18.8534,18.6763,18.8269,131132.0
2022-01-07 10:30:00,21.27,21.46,21.25,21.42,167352.0,18.8357,19.004,18.818,18.9686,167352.0
2022-01-07 11:00:00,21.43,21.48,21.33,21.34,173943.0,18.9774,19.0217,18.8889,18.8977,173943.0
2022-01-07 11:30:00,21.35,21.36,21.27,21.29,121233.0,18.9066,18.9154,18.8357,18.8534,121233.0
2022-01-07 12:00:00,21.28,21.33,21.24,21.31,94053.0,18.8446,18.8889,18.8092,18.8711,94053.0
2022-01-07 12:30:00,21.31,21.34,21.3,21.31,46355.0,18.8711,18.8977,18.8623,18.8711,46355.0
2022-01-07 13:00:00,21.31,21.34,21.29,21.34,127629.0,18.8711,18.8977,18.8534,18.8977,127629.0
2022-01-07 13:30:00,21.34,21.35,21.31,21.35,60335.0,18.8977,18.9066,18.8711,18.9066,60335.0
2022-01-07 14:00:00,21.35,21.44,21.34,21.41,68429.0,18.9066,18.9863,18.8977,18.9597,68429.0
2022-01-07 14:30:00,21.41,21.41,21.36,21.38,38282.0,18.9597,18.9597,18.9154,18.9331,38282.0
2022-01-07 15:00:00,21.39,21.43,21.36,21.42,53151.0,18.942,18.9774,18.9154,18.9686,53151.0
2022-01-07 15:30:00,21.42,21.47,21.39,21.47,153126.0,18.9686,19.0128,18.942,19.0128,153126.0
2022-01-10 09:30:00,21.57,21.84,21.57,21.82,564860.0,19.1014,19.3405,19.1014,19.3228,564860.0
2022-01-10 10:00:00,21.82,21.88,21.72,21.83,302366.0,19.3228,19.3759,19.2342,19.3316,302366.0
2022-01-10 10:30:00,21.84,21.92,21.79,21.85,223957.0,19.3405,19.4113,19.2962,19.3493,223957.0
2022-01-10 11:00:00,21.86,21.9,21.73,21.73,136487.0,19.3582,19.3936,19.2431,19.2431,136487.0
2022-01-10 11:30:00,21.73,21.79,21.73,21.75,151577.0,19.2431,19.2962,19.2431,19.2608,151577.0
2022-01-10 12:00:00,21.75,21.86,21.74,21.86,65399.0,19.2608,19.3582,19.2519,19.3582,65399.0
2022-01-10 12:30:00,21.87,21.95,21.83,21.88,147506.0,19.3671,19.4379,19.3316,19.3759,147506.0
2022-01-10 13:00:00,21.87,21.89,21.8,21.83,145226.0,19.3671,19.3848,19.3051,19.3316,145226.0
2022-01-10 13:30:00,21.83,21.84,21.73,21.76,194768.0,19.3316,19.3405,19.2431,19.2696,194768.0
2022-01-10 14:00:00,21.75,21.76,21.64,21.65,268086.0,19.2608,19.2696,19.1634,19.1722,268086.0
2022-01-10 14:30:00,21.65,21.74,21.63,21.72,235120.0,19.1722,19.2519,19.1545,19.2342,235120.0
2022-01-10 15:00:00,21.71,21.76,21.68,21.7,218081.0,19.2254,19.2696,19.1988,19.2165,218081.0
2022-01-10 15:30:00,21.71,21.72,21.53,21.55,375967.0,19.2254,19.2342,19.066,19.0837,375967.0
2022-01-11 09:30:00,21.51,21.76,21.51,21.66,353714.0,19.0483,19.2696,19.0483,19.1811,353714.0
2022-01-11 10:00:00,21.66,21.67,21.53,21.58,156868.0,19.1811,19.1899,19.066,19.1102,156868.0
2022-01-11 10:30:00,21.58,21.73,21.53,21.72,72009.0,19.1102,19.2431,19.066,19.2342,72009.0
2022-01-11 11:00:00,21.69,21.69,21.5,21.5,122932.0,19.2077,19.2077,19.0394,19.0394,122932.0
2022-01-11 11:30:00,21.52,21.52,21.42,21.42,189534.0,19.0571,19.0571,18.9686,18.9686,189534.0
2022-01-11 12:00:00,21.42,21.48,21.41,21.47,40046.0,18.9686,19.0217,18.9597,19.0128,40046.0
2022-01-11 12:30:00,21.48,21.48,21.39,21.41,26298.0,19.0217,19.0217,18.942,18.9597,26298.0
2022-01-11 13:00:00,21.41,21.44,21.35,21.36,99986.0,18.9597,18.9863,18.9066,18.9154,99986.0
2022-01-11 13:30:00,21.36,21.37,21.33,21.33,47449.0,18.9154,18.9243,18.8889,18.8889,47449.0
2022-01-11 14:00:00,21.32,21.36,21.31,21.34,45610.0,18.88,18.9154,18.8711,18.8977,45610.0
2022-01-11 14:30:00,21.34,21.37,21.31,21.33,35519.0,18.8977,18.9243,18.8711,18.8889,35519.0
2022-01-11 15:00:00,21.33,21.33,21.29,21.3,27452.0,18.8889,18.8889,18.8534,18.8623,27452.0
2022-01-11 15:30:00,21.3,21.35,21.28,21.31,277469.0,18.8623,18.9066,18.8446,18.8711,277469.0
2022-01-12 09:30:00,21.21,21.24,21.13,21.17,319356.0,18.7826,18.8092,18.7117,18.7472,319356.0
2022-01-12 10:00:00,21.17,21.31,21.17,21.3,176817.0,18.7472,18.8711,18.7472,18.8623,176817.0
2022-01-12 10:30:00,21.3,21.46,21.3,21.43,297500.0,18.8623,19.004,18.8623,18.9774,297500.0
2022-01-12 11:00:00,21.43,21.59,21.4,21.51,320335.0,18.9774,19.1191,18.9508,19.0483,320335.0
2022-01-12 11:30:00,21.5,21.51,21.45,21.46,71414.0,19.0394,19.0483,18.9951,19.004,71414.0
2022-01-12 12:00:00,21.46,21.49,21.43,21.44,73845.0,19.004,19.0305,18.9774,18.9863,73845.0
2022-01-12 12:30:00,21.43,21.44,21.36,21.37,58615.0,18.9774,18.9863,18.9154,18.9243,58615.0
2022-01-12 13:00:00,21.36,21.39,21.33,21.38,107280.0,18.9154,18.942,18.8889,18.9331,107280.0
2022-01-12 13:30:00,21.38,21.41,21.37,21.4,37305.0,18.9331,18.9597,18.9243,18.9508,37305.0
2022-01-12 14:00:00,21.41,21.46,21.38,21.38,71015.0,18.9597,19.004,18.9331,18.9331,71015.0
2022-01-12 14:30:00,21.39,21.43,21.38,21.39,109501.0,18.942,18.9774,18.9331,18.942,109501.0
2022-01-12 15:00:00,21.39,21.45,21.39,21.44,125029.0,18.942,18.9951,18.942,18.9863,125029.0
2022-01-12 15:30:00,21.44,21.49,21.4,21.47,239215.0,18.9863,19.0305,18.9508,19.0128,239215.0
2022-01-13 09:30:00,21.37,21.41,21.26,21.29,396428.0,18.9243,18.9597,18.8269,18.8534,396428.0
2022-01-13 10:00:00,21.29,21.44,21.28,21.42,86566.0,18.8534,18.9863,18.8446,18.9686,86566.0
2022-01-13 10:30:00,21.39,21.54,21.39,21.49,244285.0,18.942,19.0748,18.942,19.0305,244285.0
2022-01-13 11:00:00,21.49,21.5,21.34,21.35,164598.0,19.0305,19.0394,18.8977,18.9066,164598.0
2022-01-13 11:30:00,21.35,21.36,21.3,21.35,119019.0,18.9066,18.9154,18.8623,18.9066,119019.0
2022-01-13 12:00:00,21.36,21.55,21.35,21.51,109608.0,18.9154,19.0837,18.9066,19.0483,109608.0
2022-01-13 12:30:00,21.52,21.56,21.47,21.5,178119.0,19.0571,19.0925,19.0128,19.0394,178119.0
2022-01-13 13:00:00,21.5,21.54,21.44,21.45,111677.0,19.0394,19.0748,18.9863,18.9951,111677.0
2022-01-13 13:30:00,21.45,21.47,21.42,21.43,36089.0,18.9951,19.0128,18.9686,18.9774,36089.0
2022-01-13 14:00:00,21.43,21.46,21.39,21.44,58329.0,18.9774,19.004,18.942,18.9863,58329.0
2022-01-13 14:30:00,21.45,21.51,21.43,21.45,71524.0,18.9951,19.0483,18.9774,18.9951,71524.0
2022-01-13 15:00:00,21.44,21.59,21.44,21.59,181063.0,18.9863,19.1191,18.9863,19.1191,181063.0
2022-01-13 15:30:00,21.58,21.72,21.57,21.65,181250.0,19.1102,19.2342,19.1014,19.1722,181250.0
2022-01-14 09:30:00,21.87,21.88,21.69,21.7,402287.0,19.3671,19.3759,19.2077,19.2165,402287.0
2022-01-14 10:00:00,21.71,21.78,21.66,21.73,164910.0,19.2254,19.2874,19.1811,19.2431,164910.0
2022-01-14 10:30:00,21.74,21.84,21.74,21.82,152036.0,19.2519,19.3405,19.2519,19.3228,152036.0
2022-01-14 11:00:00,21.82,21.93,21.78,21.87,216774.0,19.3228,19.4202,19.2874,19.3671,216774.0
2022-01-14 11:30:00,21.86,21.91,21.79,21.85,179737.0,19.3582,19.4025,19.2962,19.3493,179737.0
2022-01-14 12:00:00,21.85,21.89,21.83,21.88,60858.0,19.3493,19.3848,19.3316,19.3759,60858.0
2022-01-14 12:30:00,21.87,21.97,21.87,21.96,159039.0,19.3671,19.4556,19.3671,19.4468,159039.0
2022-01-14 13:00:00,21.96,22.01,21.93,21.98,137001.0,19.4468,19.491,19.4202,19.4645,137001.0
2022-01-14 13:30:00,21.98,21.99,21.85,21.87,114686.0,19.4645,19.4733,19.3493,19.3671,114686.0
2022-01-14 14:00:00,21.86,21.9,21.84,21.88,68337.0,19.3582,19.3936,19.3405,19.3759,68337.0
2022-01-14 14:30:00,21.88,21.88,21.76,21.79,65511.0,19.3759,19.3759,19.2696,19.2962,65511.0
2022-01-14 15:00:00,21.79,21.8,21.68,21.7,125428.0,19.2962,19.3051,19.1988,19.2165,125428.0
2022-01-14 15:30:00,21.7,21.71,21.62,21.63,215781.0,19.2165,19.2254,19.1457,19.1545,215781.0
2022-01-18 09:30:00,21.84,22.0,21.82,21.94,291726.0,19.3405,19.4822,19.3228,19.429,291726.0
2022-01-18 10:00:00,21.95,22.0,21.86,21.92,251742.0,19.4379,19.4822,19.3582,19.4113,251742.0
2022-01-18 10:30:00,21.92,22.07,21.92,22.04,127005.0,19.4113,19.5442,19.4113,19.5176,127005.0
2022-01-18 11:00:00,22.04,22.13,22.04,22.12,126434.0,19.5176,19.5973,19.5176,19.5884,126434.0
2022-01-18 11:30:00,22.12,22.17,22.02,22.06,120722.0,19.5884,19.6327,19.4999,19.5353,120722.0
2022-01-18 12:00:00,22.07,22.16,22.06,22.12,76781.0,19.5442,19.6239,19.5353,19.5884,76781.0
2022-01-18 12:30:00,22.12,22.21,22.09,22.21,77657.0,19.5884,19.6681,19.5619,19.6681,77657.0
2022-01-18 13:00:00,22.21,22.26,22.18,22.23,259865.0,19.6681,19.7124,19.6416,19.6859,259865.0
2022-01-18 13:30:00,22.23,22.24,22.14,22.15,132385.0,19.6859,19.6947,19.6062,19.615,132385.0
2022-01-18 14:00:00,22.15,22.16,22.1,22.14,82822.0,19.615,19.6239,19.5707,19.6062,82822.0
2022-01-18 14:30:00,22.14,22.14,21.99,22.05,132146.0,19.6062,19.6062,19.4733,19.5265,132146.0
2022-01-18 15:00:00,22.05,22.19,22.03,22.15,166145.0,19.5265,19.6504,19.5087,19.615,166145.0
2022-01-18 15:30:00,22.15,22.31,22.15,22.28,369197.0,19.615,19.7567,19.615,19.7301,369197.0
2022-01-19 09:30:00,22.19,22.28,22.11,22.2,618474.0,19.6504,19.7301,19.5796,19.6593,618474.0
2022-01-19 10:00:00,22.2,22.42,22.19,22.42,418086.0,19.6593,19.8541,19.6504,19.8541,418086.0
2022-01-19 10:30:00,22.42,22.53,22.39,22.41,336993.0,19.8541,19.9515,19.8275,19.8453,336993.0
2022-01-19 11:00:00,22.41,22.56,22.36,22.49,474604.0,19.8453,19.9781,19.801,19.9161,474604.0
2022-01-19 11:30:00,22.48,22.54,22.37,22.38,389596.0,19.9072,19.9604,19.8098,19.8187,389596.0
2022-01-19 12:00:00,22.37,22.37,22.23,22.26,331518.0,19.8098,19.8098,19.6859,19.7124,331518.0
2022-01-19 12:30:00,22.26,22.38,22.25,22.31,272597.0,19.7124,19.8187,19.7036,19.7567,272597.0
2022-01-19 13:00:00,22.31,22.41,22.31,22.41,187238.0,19.7567,19.8453,19.7567,19.8453,187238.0
2022-01-19 13:30:00,22.42,22.44,22.36,22.39,346562.0,19.8541,19.8718,19.801,19.8275,346562.0
2022-01-19 14:00:00,22.4,22.5,22.38,22.5,171194.0,19.8364,19.925,19.8187,19.925,171194.0
2022-01-19 14:30:00,22.51,22.52,22.42,22.45,213137.0,19.9338,19.9427,19.8541,19.8807,213137.0
2022-01-19 15:00:00,22.45,22.54,22.42,22.53,324365.0,19.8807,19.9604,19.8541,19.9515,324365.0
2022-01-19 15:30:00,22.53,22.65,22.53,22.63,494306.0,19.9515,20.0578,19.9515,20.0401,494306.0
2022-01-20 09:30:00,22.56,22.56,22.39,22.41,399178.0,19.9781,19.9781,19.8275,19.8453,399178.0
2022-01-20 10:00:00,22.41,22.44,22.36,22.36,410278.0,19.8453,19.8718,19.801,19.801,410278.0
2022-01-20 10:30:00,22.35,22.35,22.17,22.18,406689.0,19.7921,19.7921,19.6327,19.6416,406689.0
2022-01-20 11:00:00,22.18,22.29,22.14,22.25,219335.0,19.6416,19.739,19.6062,19.7036,219335.0
2022-01-20 11:30:00,22.24,22.29,22.22,22.25,168644.0,19.6947,19.739,19.677,19.7036,168644.0
2022-01-20 12:00:00,22.24,22.31,22.23,22.24,114021.0,19.6947,19.7567,19.6859,19.6947,114021.0
2022-01-20 12:30:00,22.25,22.34,22.22,22.31,85733.0,19.7036,19.7833,19.677,19.7567,85733.0
2022-01-20 13:00:00,22.32,22.39,22.32,22.38,138220.0,19.7656,19.8275,19.7656,19.8187,138220.0
2022-01-20 13:30:00,22.38,22.44,22.38,22.44,149788.0,19.8187,19.8718,19.8187,19.8718,149788.0
2022-01-20 14:00:00,22.43,22.53,22.36,22.53,155131.0,19.863,19.9515,19.801,19.9515,155131.0
2022-01-20 14:30:00,22.53,22.64,22.53,22.63,280945.0,19.9515,20.0489,19.9515,20.0401,280945.0
2022-01-20 15:00:00,22.62,22.86,22.59,22.83,393789.0,20.0312,20.2438,20.0047,20.2172,393789.0
2022-01-20 15:30:00,22.82,23.1,22.82,23.06,839770.0,20.2083,20.4563,20.2083,20.4209,839770.0
2022-01-21 09:30:00,23.17,23.29,23.02,23.18,1098636.0,20.5183,20.6245,20.3854,20.5271,1098636.0
2022-01-21 10:00:00,23.18,23.42,23.11,23.18,585483.0,20.5271,20.7397,20.4651,20.5271,585483.0
2022-01-21 10:30:00,23.18,23.19,22.83,22.93,973012.0,20.5271,20.536,20.2172,20.3057,973012.0
2022-01-21 11:00:00,22.92,23.01,22.79,22.84,361565.0,20.2969,20.3766,20.1818,20.226,361565.0
2022-01-21 11:30:00,22.85,23.12,22.84,23.07,321945.0,20.2349,20.474,20.226,20.4297,321945.0
2022-01-21 12:00:00,23.08,23.23,23.02,23.15,221138.0,20.4386,20.5714,20.3854,20.5006,221138.0
2022-01-21 12:30:00,23.16,23.23,23.09,23.18,129425.0,20.5094,20.5714,20.4474,20.5271,129425.0
2022-01-21 13:00:00,23.18,23.28,23.12,23.25,189037.0,20.5271,20.6157,20.474,20.5891,189037.0
2022-01-21 13:30:00,23.24,23.25,23.11,23.2,143596.0,20.5803,20.5891,20.4651,20.5448,143596.0
2022-01-21 14:00:00,23.19,23.25,23.12,23.24,119687.0,20.536,20.5891,20.474,20.5803,119687.0
2022-01-21 14:30:00,23.24,23.34,23.19,23.34,125259.0,20.5803,20.6688,20.536,20.6688,125259.0
2022-01-21 15:00:00,23.33,23.44,23.29,23.41,380086.0,20.66,20.7574,20.6245,20.7308,380086.0
2022-01-21 15:30:00,23.42,23.47,23.22,23.47,1366343.0,20.7397,20.7839,20.5626,20.7839,1366343.0
2022-01-24 09:30:00,23.81,23.97,23.63,23.94,2933239.0,21.085,21.2267,20.9256,21.2002,2933239.0
2022-01-24 10:00:00,23.93,24.15,23.81,23.89,1441703.0,21.1913,21.3861,21.085,21.1559,1441703.0
2022-01-24 10:30:00,23.89,23.9,23.7,23.83,1089482.0,21.1559,21.1647,20.9876,21.1027,1089482.0
2022-01-24 11:00:00,23.83,23.99,23.8,23.9,786813.0,21.1027,21.2444,21.0762,21.1647,786813.0
2022-01-24 11:30:00,23.89,24.13,23.83,23.85,852790.0,21.1559,21.3684,21.1027,21.1205,852790.0
2022-01-24 12:00:00,23.85,24.16,23.85,24.08,831958.0,21.1205,21.395,21.1205,21.3241,831958.0
2022-01-24 12:30:00,24.09,24.17,23.81,23.85,725135.0,21.333,21.4038,21.085,21.1205,725135.0
2022-01-24 13:00:00,23.86,23.91,23.58,23.79,825410.0,21.1293,21.1736,20.8814,21.0673,825410.0
2022-01-24 13:30:00,23.79,23.79,23.39,23.4,654821.0,21.0673,21.0673,20.7131,20.722,654821.0
2022-01-24 14:00:00,23.41,23.5,23.16,23.48,917071.0,20.7308,20.8105,20.5094,20.7928,917071.0
2022-01-24 14:30:00,23.49,23.58,23.33,23.34,364758.0,20.8017,20.8814,20.66,20.6688,364758.0
2022-01-24 15:00:00,23.34,23.37,23.08,23.14,530628.0,20.6688,20.6954,20.4386,20.4917,530628.0
2022-01-24 15:30:00,23.15,23.19,22.84,22.9,1345158.0,20.5006,20.536,20.226,20.2792,1345158.0
2022-01-25 09:30:00,23.27,23.67,23.2,23.59,2369353.0,20.6068,20.9611,20.5448,20.8902,2369353.0
2022-01-25 10:00:00,23.6,23.73,23.38,23.38,1189997.0,20.8991,21.0142,20.7042,20.7042,1189997.0
2022-01-25 10:30:00,23.38,23.53,23.33,23.53,884811.0,20.7042,20.8371,20.66,20.8371,884811.0
2022-01-25 11:00:00,23.53,23.59,23.37,23.42,818361.0,20.8371,20.8902,20.6954,20.7397,818361.0
2022-01-25 11:30:00,23.43,23.58,23.37,23.51,696667.0,20.7485,20.8814,20.6954,20.8194,696667.0
2022-01-25 12:00:00,23.51,23.58,23.42,23.46,566480.0,20.8194,20.8814,20.7397,20.7751,566480.0
2022-01-25 12:30:00,23.46,23.59,23.46,23.5,307484.0,20.7751,20.8902,20.7751,20.8105,307484.0
2022-01-25 13:00:00,23.51,23.56,23.36,23.36,401859.0,20.8194,20.8636,20.6865,20.6865,401859.0
2022-01-25 13:30:00,23.36,23.39,23.17,23.17,523579.0,20.6865,20.7131,20.5183,20.5183,523579.0
2022-01-25 14:00:00,23.16,23.24,23.07,23.1,723404.0,20.5094,20.5803,20.4297,20.4563,723404.0
2022-01-25 14:30:00,23.1,23.17,22.92,22.94,395550.0,20.4563,20.5183,20.2969,20.3146,395550.0
2022-01-25 15:00:00,22.93,23.2,22.93,23.19,618138.0,20.3057,20.5448,20.3057,20.536,618138.0
2022-01-25 15:30:00,23.19,23.29,23.06,23.25,925077.0,20.536,20.6245,20.4209,20.5891,925077.0
2022-01-26 09:30:00,22.9,23.06,22.78,22.79,411900.0,20.2792,20.4209,20.1729,20.1818,411900.0
2022-01-26 10:00:00,22.8,23.04,22.72,23.01,349713.0,20.1906,20.4032,20.1198,20.3766,349713.0
2022-01-26 10:30:00,23.01,23.09,22.98,23.0,283944.0,20.3766,20.4474,20.35,20.3677,283944.0
2022-01-26 11:00:00,23.02,23.04,22.85,22.92,172821.0,20.3854,20.4032,20.2349,20.2969,172821.0
2022-01-26 11:30:00,22.92,23.01,22.88,22.89,182369.0,20.2969,20.3766,20.2615,20.2703,182369.0
2022-01-26 12:00:00,22.89,22.91,22.84,22.89,142732.0,20.2703,20.288,20.226,20.2703,142732.0
2022-01-26 12:30:00,22.88,22.93,22.83,22.84,65375.0,20.2615,20.3057,20.2172,20.226,65375.0
2022-01-26 13:00:00,22.84,22.95,22.84,22.9,111137.0,20.226,20.3235,20.226,20.2792,111137.0
2022-01-26 13:30:00,22.91,22.93,22.87,22.89,118333.0,20.288,20.3057,20.2526,20.2703,118333.0
2022-01-26 14:00:00,22.88,23.06,22.7,22.86,778720.0,20.2615,20.4209,20.1021,20.2438,778720.0
2022-01-26 14:30:00,22.86,23.36,22.84,23.31,1744696.0,20.2438,20.6865,20.226,20.6423,1744696.0
2022-01-26 15:00:00,23.31,23.84,23.31,23.54,1623970.0,20.6423,21.1116,20.6423,20.8459,1623970.0
2022-01-26 15:30:00,23.54,23.67,23.44,23.58,1225335.0,20.8459,20.9611,20.7574,20.8814,1225335.0
2022-01-27 09:30:00,23.38,23.41,23.14,23.29,762544.0,20.7042,20.7308,20.4917,20.6245,762544.0
2022-01-27 10:00:00,23.29,23.6,23.25,23.6,311836.0,20.6245,20.8991,20.5891,20.8991,311836.0
2022-01-27 10:30:00,23.61,23.68,23.55,23.56,546619.0,20.9079,20.9699,20.8548,20.8636,546619.0
2022-01-27 11:00:00,23.55,23.74,23.46,23.71,290110.0,20.8548,21.023,20.7751,20.9965,290110.0
2022-01-27 11:30:00,23.7,23.72,23.57,23.64,230116.0,20.9876,21.0053,20.8725,20.9345,230116.0
2022-01-27 12:00:00,23.65,23.88,23.65,23.84,319001.0,20.9433,21.147,20.9433,21.1116,319001.0
2022-01-27 12:30:00,23.84,23.96,23.83,23.89,271880.0,21.1116,21.2179,21.1027,21.1559,271880.0
2022-01-27 13:00:00,23.9,24.11,23.85,24.09,596548.0,21.1647,21.3507,21.1205,21.333,596548.0
2022-01-27 13:30:00,24.09,24.1,23.93,23.97,503511.0,21.333,21.3418,21.1913,21.2267,503511.0
2022-01-27 14:00:00,23.97,24.09,23.85,24.08,303010.0,21.2267,21.333,21.1205,21.3241,303010.0
2022-01-27 14:30:00,24.08,24.16,23.95,24.09,545426.0,21.3241,21.395,21.209,21.333,545426.0
2022-01-27 15:00:00,24.09,24.22,23.99,24.1,416047.0,21.333,21.4481,21.2444,21.3418,416047.0
2022-01-27 15:30:00,24.1,24.2,24.0,24.13,576429.0,21.3418,21.4304,21.2533,21.3684,576429.0
2022-01-28 09:30:00,24.12,24.42,23.99,24.39,1402590.0,21.3596,21.6252,21.2444,21.5987,1402590.0
2022-01-28 10:00:00,24.4,24.47,24.2,24.38,1111743.0,21.6075,21.6695,21.4304,21.5898,1111743.0
2022-01-28 10:30:00,24.38,24.54,24.23,24.25,666321.0,21.5898,21.7315,21.457,21.4747,666321.0
2022-01-28 11:00:00,24.24,24.35,24.06,24.15,532257.0,21.4658,21.5632,21.3064,21.3861,532257.0
2022-01-28 11:30:00,24.15,24.21,23.98,23.99,667364.0,21.3861,21.4393,21.2356,21.2444,667364.0
2022-01-28 12:00:00,23.99,24.09,23.89,24.06,602559.0,21.2444,21.333,21.1559,21.3064,602559.0
2022-01-28 12:30:00,24.07,24.26,24.03,24.25,416354.0,21.3153,21.4835,21.2799,21.4747,416354.0
2022-01-28 13:00:00,24.24,24.25,24.07,24.14,364591.0,21.4658,21.4747,21.3153,21.3773,364591.0
2022-01-28 13:30:00,24.13,24.15,24.03,24.09,541276.0,21.3684,21.3861,21.2799,21.333,541276.0
2022-01-28 14:00:00,24.08,24.47,24.01,24.46,833417.0,21.3241,21.6695,21.2621,21.6606,833417.0
2022-01-28 14:30:00,24.46,24.51,24.13,24.14,613245.0,21.6606,21.7049,21.3684,21.3773,613245.0
2022-01-28 15:00:00,24.14,24.19,24.0,24.01,464175.0,21.3773,21.4215,21.2533,21.2621,464175.0
2022-01-28 15:30:00,24.02,24.1,23.65,23.65,695048.0,21.271,21.3418,20.9433,20.9433,695048.0
2022-01-31 09:30:00,23.76,23.82,23.49,23.49,888717.0,21.0408,21.0939,20.8017,20.8017,888717.0
2022-01-31 10:00:00,23.5,23.51,23.32,23.46,449066.0,20.8105,20.8194,20.6511,20.7751,449066.0
2022-01-31 10:30:00,23.46,23.53,23.37,23.4,339724.0,20.7751,20.8371,20.6954,20.722,339724.0
2022-01-31 11:00:00,23.4,23.46,23.34,23.39,227121.0,20.722,20.7751,20.6688,20.7131,227121.0
2022-01-31 11:30:00,23.38,23.42,23.24,23.25,157877.0,20.7042,20.7397,20.5803,20.5891,157877.0
2022-01-31 12:00:00,23.25,23.25,23.16,23.17,173418.0,20.5891,20.5891,20.5094,20.5183,173418.0
2022-01-31 12:30:00,23.18,23.22,23.09,23.11,123150.0,20.5271,20.5626,20.4474,20.4651,123150.0
2022-01-31 13:00:00,23.11,23.15,23.06,23.15,164744.0,20.4651,20.5006,20.4209,20.5006,164744.0
2022-01-31 13:30:00,23.14,23.2,23.11,23.18,185627.0,20.4917,20.5448,20.4651,20.5271,185627.0
2022-01-31 14:00:00,23.17,23.2,23.08,23.09,98368.0,20.5183,20.5448,20.4386,20.4474,98368.0
2022-01-31 14:30:00,23.09,23.16,23.07,23.12,137065.0,20.4474,20.5094,20.4297,20.474,137065.0
2022-01-31 15:00:00,23.12,23.32,23.07,23.2,424592.0,20.474,20.6511,20.4297,20.5448,424592.0
2022-01-31 15:30:00,23.19,23.22,22.93,22.94,369389.0,20.536,20.5626,20.3057,20.3146,369389.0
2022-02-01 09:30:00,22.87,23.12,22.83,23.02,846456.0,20.2526,20.474,20.2172,20.3854,846456.0
2022-02-01 10:00:00,23.03,23.28,22.95,22.99,615469.0,20.3943,20.6157,20.3235,20.3589,615469.0
2022-02-01 10:30:00,22.99,22.99,22.8,22.81,274652.0,20.3589,20.3589,20.1906,20.1995,274652.0
2022-02-01 11:00:00,22.8,22.86,22.71,22.76,239762.0,20.1906,20.2438,20.1109,20.1552,239762.0
2022-02-01 11:30:00,22.77,22.84,22.72,22.74,209996.0,20.1641,20.226,20.1198,20.1375,209996.0
2022-02-01 12:00:00,22.74,22.84,22.72,22.81,160052.0,20.1375,20.226,20.1198,20.1995,160052.0
2022-02-01 12:30:00,22.81,22.92,22.77,22.77,176426.0,20.1995,20.2969,20.1641,20.1641,176426.0
2022-02-01 13:00:00,22.77,22.82,22.75,22.75,123174.0,20.1641,20.2083,20.1463,20.1463,123174.0
2022-02-01 13:30:00,22.76,22.92,22.76,22.86,130148.0,20.1552,20.2969,20.1552,20.2438,130148.0
2022-02-01 14:00:00,22.86,22.9,22.8,22.86,81569.0,20.2438,20.2792,20.1906,20.2438,81569.0
2022-02-01 14:30:00,22.84,22.87,22.81,22.83,72096.0,20.226,20.2526,20.1995,20.2172,72096.0
2022-02-01 15:00:00,22.84,22.84,22.73,22.74,394532.0,20.226,20.226,20.1286,20.1375,394532.0
2022-02-01 15:30:00,22.74,22.78,22.65,22.69,709267.0,20.1375,20.1729,20.0578,20.0932,709267.0
2022-02-02 09:30:00,22.63,22.92,22.62,22.9,859461.0,20.0401,20.2969,20.0312,20.2792,859461.0
2022-02-02 10:00:00,22.91,23.01,22.78,23.0,360344.0,20.288,20.3766,20.1729,20.3677,360344.0
2022-02-02 10:30:00,23.01,23.09,22.87,22.92,462032.0,20.3766,20.4474,20.2526,20.2969,462032.0
2022-02-02 11:00:00,22.92,23.1,22.91,23.01,676665.0,20.2969,20.4563,20.288,20.3766,676665.0
2022-02-02 11:30:00,23.02,23.13,22.97,22.97,1095616.0,20.3854,20.4829,20.3412,20.3412,1095616.0
2022-02-02 12:00:00,22.97,23.02,22.91,22.95,122791.0,20.3412,20.3854,20.288,20.3235,122791.0
2022-02-02 12:30:00,22.96,22.97,22.87,22.88,97947.0,20.3323,20.3412,20.2526,20.2615,97947.0
2022-02-02 13:00:00,22.88,22.98,22.87,22.94,111161.0,20.2615,20.35,20.2526,20.3146,111161.0
2022-02-02 13:30:00,22.95,22.95,22.89,22.9,64958.0,20.3235,20.3235,20.2703,20.2792,64958.0
2022-02-02 14:00:00,22.9,22.98,22.85,22.93,94947.0,20.2792,20.35,20.2349,20.3057,94947.0
2022-02-02 14:30:00,22.93,22.93,22.84,22.9,133152.0,20.3057,20.3057,20.226,20.2792,133152.0
2022-02-02 15:00:00,22.9,22.94,22.85,22.92,179601.0,20.2792,20.3146,20.2349,20.2969,179601.0
2022-02-02 15:30:00,22.92,22.97,22.87,22.91,333180.0,20.2969,20.3412,20.2526,20.288,333180.0
2022-02-03 09:30:00,23.22,23.24,22.99,23.16,773909.0,20.5626,20.5803,20.3589,20.5094,773909.0
2022-02-03 10:00:00,23.16,23.2,22.92,23.0,366011.0,20.5094,20.5448,20.2969,20.3677,366011.0
2022-02-03 10:30:00,23.0,23.07,22.94,23.0,200138.0,20.3677,20.4297,20.3146,20.3677,200138.0
2022-02-03 11:00:00,23.0,23.11,22.98,23.09,219933.0,20.3677,20.4651,20.35,20.4474,219933.0
2022-02-03 11:30:00,23.09,23.2,23.05,23.2,170280.0,20.4474,20.5448,20.412,20.5448,170280.0
2022-02-03 12:00:00,23.21,23.25,23.16,23.22,219361.0,20.5537,20.5891,20.5094,20.5626,219361.0
2022-02-03 12:30:00,23.23,23.25,23.16,23.2,122561.0,20.5714,20.5891,20.5094,20.5448,122561.0
2022-02-03 13:00:00,23.22,23.28,23.16,23.19,160024.0,20.5626,20.6157,20.5094,20.536,160024.0
2022-02-03 13:30:00,23.18,23.21,23.13,23.19,117371.0,20.5271,20.5537,20.4829,20.536,117371.0
2022-02-03 14:00:00,23.19,23.23,23.15,23.22,176441.0,20.536,20.5714,20.5006,20.5626,176441.0
2022-02-03 14:30:00,23.22,23.33,23.21,23.29,289002.0,20.5626,20.66,20.5537,20.6245,289002.0
2022-02-03 15:00:00,23.29,23.34,23.21,23.26,163287.0,20.6245,20.6688,20.5537,20.598,163287.0
2022-02-03 15:30:00,23.27,23.39,23.26,23.34,1111700.0,20.6068,20.7131,20.598,20.6688,1111700.0
2022-02-04 09:30:00,23.38,23.57,23.31,23.49,1220205.0,20.7042,20.8725,20.6423,20.8017,1220205.0
2022-02-04 10:00:00,23.48,23.53,23.32,23.44,497751.0,20.7928,20.8371,20.6511,20.7574,497751.0
2022-02-04 10:30:00,23.44,23.59,23.38,23.57,379471.0,20.7574,20.8902,20.7042,20.8725,379471.0
2022-02-04 11:00:00,23.57,23.64,23.51,23.52,256935.0,20.8725,20.9345,20.8194,20.8282,256935.0
2022-02-04 11:30:00,23.52,23.54,23.4,23.46,153118.0,20.8282,20.8459,20.722,20.7751,153118.0
2022-02-04 12:00:00,23.46,23.51,23.4,23.42,173166.0,20.7751,20.8194,20.722,20.7397,173166.0
2022-02-04 12:30:00,23.42,23.45,23.35,23.35,125879.0,20.7397,20.7662,20.6777,20.6777,125879.0
2022-02-04 13:00:00,23.34,23.34,23.22,23.23,195100.0,20.6688,20.6688,20.5626,20.5714,195100.0
2022-02-04 13:30:00,23.23,23.25,23.16,23.17,456292.0,20.5714,20.5891,20.5094,20.5183,456292.0
2022-02-04 14:00:00,23.17,23.27,23.16,23.22,162199.0,20.5183,20.6068,20.5094,20.5626,162199.0
2022-02-04 14:30:00,23.22,23.22,23.14,23.16,224004.0,20.5626,20.5626,20.4917,20.5094,224004.0
2022-02-04 15:00:00,23.14,23.14,23.05,23.1,542808.0,20.4917,20.4917,20.412,20.4563,542808.0
2022-02-04 15:30:00,23.09,23.24,23.03,23.24,487653.0,20.4474,20.5803,20.3943,20.5803,487653.0
2022-02-07 09:30:00,23.21,23.21,22.95,22.97,517833.0,20.5537,20.5537,20.3235,20.3412,517833.0
2022-02-07 10:00:00,22.97,23.16,22.96,23.11,234139.0,20.3412,20.5094,20.3323,20.4651,234139.0
2022-02-07 10:30:00,23.11,23.15,23.02,23.03,138102.0,20.4651,20.5006,20.3854,20.3943,138102.0
2022-02-07 11:00:00,23.03,23.12,23.0,23.08,130810.0,20.3943,20.474,20.3677,20.4386,130810.0
2022-02-07 11:30:00,23.08,23.27,23.07,23.18,136985.0,20.4386,20.6068,20.4297,20.5271,136985.0
2022-02-07 12:00:00,23.19,23.23,23.14,23.2,106224.0,20.536,20.5714,20.4917,20.5448,106224.0
2022-02-07 12:30:00,23.2,23.22,23.1,23.14,72615.0,20.5448,20.5626,20.4563,20.4917,72615.0
2022-02-07 13:00:00,23.14,23.14,23.04,23.07,59229.0,20.4917,20.4917,20.4032,20.4297,59229.0
2022-02-07 13:30:00,23.06,23.08,23.01,23.02,94320.0,20.4209,20.4386,20.3766,20.3854,94320.0
2022-02-07 14:00:00,23.03,23.05,22.99,23.0,76337.0,20.3943,20.412,20.3589,20.3677,76337.0
2022-02-07 14:30:00,22.99,23.01,22.94,22.96,138678.0,20.3589,20.3766,20.3146,20.3323,138678.0
2022-02-07 15:00:00,22.97,23.01,22.9,23.0,146125.0,20.3412,20.3766,20.2792,20.3677,146125.0
2022-02-07 15:30:00,23.0,23.15,22.97,23.1,380449.0,20.3677,20.5006,20.3412,20.4563,380449.0
2022-02-08 09:30:00,23.11,23.11,22.95,23.01,431205.0,20.4651,20.4651,20.3235,20.3766,431205.0
2022-02-08 10:00:00,23.01,23.12,22.92,23.01,256645.0,20.3766,20.474,20.2969,20.3766,256645.0
2022-02-08 10:30:00,23.01,23.02,22.84,22.85,259534.0,20.3766,20.3854,20.226,20.2349,259534.0
2022-02-08 11:00:00,22.85,22.88,22.8,22.85,180110.0,20.2349,20.2615,20.1906,20.2349,180110.0
2022-02-08 11:30:00,22.85,22.85,22.79,22.8,100103.0,20.2349,20.2349,20.1818,20.1906,100103.0
2022-02-08 12:00:00,22.8,22.85,22.76,22.8,111530.0,20.1906,20.2349,20.1552,20.1906,111530.0
2022-02-08 12:30:00,22.79,22.79,22.74,22.76,416424.0,20.1818,20.1818,20.1375,20.1552,416424.0
2022-02-08 13:00:00,22.77,22.81,22.75,22.79,143050.0,20.1641,20.1995,20.1463,20.1818,143050.0
2022-02-08 13:30:00,22.79,22.8,22.75,22.77,111116.0,20.1818,20.1906,20.1463,20.1641,111116.0
2022-02-08 14:00:00,22.76,22.85,22.73,22.85,92504.0,20.1552,20.2349,20.1286,20.2349,92504.0
2022-02-08 14:30:00,22.86,22.89,22.81,22.85,163397.0,20.2438,20.2703,20.1995,20.2349,163397.0
2022-02-08 15:00:00,22.86,22.89,22.75,22.78,193879.0,20.2438,20.2703,20.1463,20.1729,193879.0
2022-02-08 15:30:00,22.77,22.77,22.68,22.72,444680.0,20.1641,20.1641,20.0844,20.1198,444680.0
2022-02-09 09:30:00,22.5,22.54,22.37,22.46,582287.0,19.925,19.9604,19.8098,19.8895,582287.0
2022-02-09 10:00:00,22.44,22.46,22.35,22.38,277497.0,19.8718,19.8895,19.7921,19.8187,277497.0
2022-02-09 10:30:00,22.38,22.43,22.34,22.37,104107.0,19.8187,19.863,19.7833,19.8098,104107.0
2022-02-09 11:00:00,22.36,22.44,22.35,22.39,89345.0,19.801,19.8718,19.7921,19.8275,89345.0
2022-02-09 11:30:00,22.39,22.42,22.36,22.38,111220.0,19.8275,19.8541,19.801,19.8187,111220.0
2022-02-09 12:00:00,22.38,22.46,22.36,22.42,120042.0,19.8187,19.8895,19.801,19.8541,120042.0
2022-02-09 12:30:00,22.43,22.44,22.36,22.36,490681.0,19.863,19.8718,19.801,19.801,490681.0
2022-02-09 13:00:00,22.37,22.4,22.36,22.37,163877.0,19.8098,19.8364,19.801,19.8098,163877.0
2022-02-09 13:30:00,22.36,22.39,22.35,22.37,57216.0,19.801,19.8275,19.7921,19.8098,57216.0
2022-02-09 14:00:00,22.36,22.36,22.31,22.32,84687.0,19.801,19.801,19.7567,19.7656,84687.0
2022-02-09 14:30:00,22.32,22.34,22.3,22.33,185813.0,19.7656,19.7833,19.7478,19.7744,185813.0
2022-02-09 15:00:00,22.34,22.4,22.32,22.35,283291.0,19.7833,19.8364,19.7656,19.7921,283291.0
2022-02-09 15:30:00,22.35,22.38,22.27,22.28,256275.0,19.7921,19.8187,19.7213,19.7301,256275.0
2022-02-10 09:30:00,22.67,22.71,22.3,22.33,476394.0,20.0755,20.1109,19.7478,19.7744,476394.0
2022-02-10 10:00:00,22.32,22.36,22.17,22.18,344320.0,19.7656,19.801,19.6327,19.6416,344320.0
2022-02-10 10:30:00,22.19,22.25,22.07,22.22,313714.0,19.6504,19.7036,19.5442,19.677,313714.0
2022-02-10 11:00:00,22.21,22.25,22.12,22.21,242901.0,19.6681,19.7036,19.5884,19.6681,242901.0
2022-02-10 11:30:00,22.21,22.27,22.09,22.11,274754.0,19.6681,19.7213,19.5619,19.5796,274754.0
2022-02-10 12:00:00,22.1,22.14,22.03,22.04,149881.0,19.5707,19.6062,19.5087,19.5176,149881.0
2022-02-10 12:30:00,22.04,22.26,22.02,22.19,604668.0,19.5176,19.7124,19.4999,19.6504,604668.0
2022-02-10 13:00:00,22.19,22.38,22.14,22.37,802597.0,19.6504,19.8187,19.6062,19.8098,802597.0
2022-02-10 13:30:00,22.37,22.55,22.35,22.39,450878.0,19.8098,19.9692,19.7921,19.8275,450878.0
2022-02-10 14:00:00,22.4,22.57,22.39,22.48,393125.0,19.8364,19.9869,19.8275,19.9072,393125.0
2022-02-10 14:30:00,22.47,22.61,22.44,22.59,201376.0,19.8984,20.0224,19.8718,20.0047,201376.0
2022-02-10 15:00:00,22.58,22.65,22.52,22.63,415180.0,19.9958,20.0578,19.9427,20.0401,415180.0
2022-02-10 15:30:00,22.63,22.76,22.59,22.61,1078839.0,20.0401,20.1552,20.0047,20.0224,1078839.0
2022-02-11 09:30:00,22.6,22.63,22.44,22.58,745356.0,20.0135,20.0401,19.8718,19.9958,745356.0
2022-02-11 10:00:00,22.58,22.58,22.36,22.39,450213.0,19.9958,19.9958,19.801,19.8275,450213.0
2022-02-11 10:30:00,22.38,22.43,22.33,22.41,279490.0,19.8187,19.863,19.7744,19.8453,279490.0
2022-02-11 11:00:00,22.42,22.52,22.34,22.47,625258.0,19.8541,19.9427,19.7833,19.8984,625258.0
2022-02-11 11:30:00,22.46,22.57,22.43,22.53,291748.0,19.8895,19.9869,19.863,19.9515,291748.0
2022-02-11 12:00:00,22.53,22.55,22.46,22.49,173325.0,19.9515,19.9692,19.8895,19.9161,173325.0
2022-02-11 12:30:00,22.49,22.59,22.46,22.56,120884.0,19.9161,20.0047,19.8895,19.9781,120884.0
2022-02-11 13:00:00,22.56,22.63,22.51,22.63,487564.0,19.9781,20.0401,19.9338,20.0401,487564.0
2022-02-11 13:30:00,22.64,22.92,22.64,22.88,960592.0,20.0489,20.2969,20.0489,20.2615,960592.0
2022-02-11 14:00:00,22.89,22.99,22.73,22.89,1124634.0,20.2703,20.3589,20.1286,20.2703,1124634.0
2022-02-11 14:30:00,22.89,23.03,22.79,22.92,869935.0,20.2703,20.3943,20.1818,20.2969,869935.0
2022-02-11 15:00:00,22.92,22.94,22.78,22.86,787519.0,20.2969,20.3146,20.1729,20.2438,787519.0
2022-02-11 15:30:00,22.87,22.96,22.77,22.86,1067055.0,20.2526,20.3323,20.1641,20.2438,1067055.0
2022-02-14 09:30:00,22.83,22.88,22.61,22.74,1051671.0,20.2172,20.2615,20.0224,20.1375,1051671.0
2022-02-14 10:00:00,22.74,22.9,22.66,22.85,464085.0,20.1375,20.2792,20.0666,20.2349,464085.0
2022-02-14 10:30:00,22.85,23.0,22.8,22.88,548419.0,20.2349,20.3677,20.1906,20.2615,548419.0
2022-02-14 11:00:00,22.87,22.89,22.69,22.7,267003.0,20.2526,20.2703,20.0932,20.1021,267003.0
2022-02-14 11:30:00,22.7,22.81,22.69,22.77,386271.0,20.1021,20.1995,20.0932,20.1641,386271.0
2022-02-14 12:00:00,22.78,22.83,22.73,22.79,229309.0,20.1729,20.2172,20.1286,20.1818,229309.0
2022-02-14 12:30:00,22.79,22.83,22.75,22.81,126806.0,20.1818,20.2172,20.1463,20.1995,126806.0
2022-02-14 13:00:00,22.8,22.88,22.76,22.86,113894.0,20.1906,20.2615,20.1552,20.2438,113894.0
2022-02-14 13:30:00,22.86,23.05,22.86,23.04,307988.0,20.2438,20.412,20.2438,20.4032,307988.0
2022-02-14 14:00:00,23.03,23.09,22.87,22.92,331997.0,20.3943,20.4474,20.2526,20.2969,331997.0
2022-02-14 14:30:00,22.92,22.99,22.86,22.88,275855.0,20.2969,20.3589,20.2438,20.2615,275855.0
2022-02-14 15:00:00,22.87,22.98,22.85,22.89,295225.0,20.2526,20.35,20.2349,20.2703,295225.0
2022-02-14 15:30:00,22.89,22.99,22.82,22.93,637596.0,20.2703,20.3589,20.2083,20.3057,637596.0
2022-02-15 09:30:00,22.67,22.7,22.44,22.55,588830.0,20.0755,20.1021,19.8718,19.9692,588830.0
2022-02-15 10:00:00,22.54,22.66,22.52,22.58,472119.0,19.9604,20.0666,19.9427,19.9958,472119.0
2022-02-15 10:30:00,22.58,22.58,22.48,22.51,186994.0,19.9958,19.9958,19.9072,19.9338,186994.0
2022-02-15 11:00:00,22.51,22.53,22.48,22.52,103174.0,19.9338,19.9515,19.9072,19.9427,103174.0
2022-02-15 11:30:00,22.5,22.5,22.39,22.41,267758.0,19.925,19.925,19.8275,19.8453,267758.0
2022-02-15 12:00:00,22.39,22.49,22.38,22.46,183364.0,19.8275,19.9161,19.8187,19.8895,183364.0
2022-02-15 12:30:00,22.46,22.53,22.42,22.47,254155.0,19.8895,19.9515,19.8541,19.8984,254155.0
2022-02-15 13:00:00,22.46,22.47,22.37,22.38,146420.0,19.8895,19.8984,19.8098,19.8187,146420.0
2022-02-15 13:30:00,22.38,22.38,22.33,22.34,78993.0,19.8187,19.8187,19.7744,19.7833,78993.0
2022-02-15 14:00:00,22.34,22.39,22.31,22.34,177260.0,19.7833,19.8275,19.7567,19.7833,177260.0
2022-02-15 14:30:00,22.34,22.39,22.32,22.35,85509.0,19.7833,19.8275,19.7656,19.7921,85509.0
2022-02-15 15:00:00,22.34,22.36,22.32,22.35,187684.0,19.7833,19.801,19.7656,19.7921,187684.0
2022-02-15 15:30:00,22.34,22.43,22.28,22.31,881104.0,19.7833,19.863,19.7301,19.7567,881104.0
2022-02-16 09:30:00,22.4,22.52,22.37,22.44,838966.0,19.8364,19.9427,19.8098,19.8718,838966.0
2022-02-16 10:00:00,22.44,22.49,22.37,22.39,226631.0,19.8718,19.9161,19.8098,19.8275,226631.0
2022-02-16 10:30:00,22.4,22.41,22.33,22.38,139861.0,19.8364,19.8453,19.7744,19.8187,139861.0
2022-02-16 11:00:00,22.38,22.4,22.34,22.38,228368.0,19.8187,19.8364,19.7833,19.8187,228368.0
2022-02-16 11:30:00,22.38,22.42,22.37,22.41,70741.0,19.8187,19.8541,19.8098,19.8453,70741.0
2022-02-16 12:00:00,22.41,22.43,22.38,22.42,78179.0,19.8453,19.863,19.8187,19.8541,78179.0
2022-02-16 12:30:00,22.41,22.49,22.41,22.46,165710.0,19.8453,19.9161,19.8453,19.8895,165710.0
2022-02-16 13:00:00,22.47,22.49,22.45,22.47,63368.0,19.8984,19.9161,19.8807,19.8984,63368.0
2022-02-16 13:30:00,22.47,22.5,22.45,22.47,119078.0,19.8984,19.925,19.8807,19.8984,119078.0
2022-02-16 14:00:00,22.47,22.51,22.25,22.26,662479.0,19.8984,19.9338,19.7036,19.7124,662479.0
2022-02-16 14:30:00,22.26,22.33,22.2,22.27,264601.0,19.7124,19.7744,19.6593,19.7213,264601.0
2022-02-16 15:00:00,22.25,22.27,22.18,22.25,324158.0,19.7036,19.7213,19.6416,19.7036,324158.0
2022-02-16 15:30:00,22.24,22.31,22.21,22.28,451142.0,19.6947,19.7567,19.6681,19.7301,451142.0
2022-02-17 09:30:00,22.5,22.64,22.43,22.62,771409.0,19.925,20.0489,19.863,20.0312,771409.0
2022-02-17 10:00:00,22.61,22.71,22.56,22.7,1265941.0,20.0224,20.1109,19.9781,20.1021,1265941.0
2022-02-17 10:30:00,22.71,22.73,22.64,22.65,486619.0,20.1109,20.1286,20.0489,20.0578,486619.0
2022-02-17 11:00:00,22.65,22.67,22.59,22.61,320702.0,20.0578,20.0755,20.0047,20.0224,320702.0
2022-02-17 11:30:00,22.61,22.64,22.58,22.63,181130.0,20.0224,20.0489,19.9958,20.0401,181130.0
2022-02-17 12:00:00,22.63,22.64,22.58,22.59,110664.0,20.0401,20.0489,19.9958,20.0047,110664.0
2022-02-17 12:30:00,22.6,22.62,22.58,22.6,98062.0,20.0135,20.0312,19.9958,20.0135,98062.0
2022-02-17 13:00:00,22.6,22.69,22.59,22.68,169829.0,20.0135,20.0932,20.0047,20.0844,169829.0
2022-02-17 13:30:00,22.68,22.7,22.64,22.67,130726.0,20.0844,20.1021,20.0489,20.0755,130726.0
2022-02-17 14:00:00,22.68,22.78,22.67,22.76,259589.0,20.0844,20.1729,20.0755,20.1552,259589.0
2022-02-17 14:30:00,22.76,22.82,22.75,22.81,189757.0,20.1552,20.2083,20.1463,20.1995,189757.0
2022-02-17 15:00:00,22.8,22.88,22.79,22.84,204759.0,20.1906,20.2615,20.1818,20.226,204759.0
2022-02-17 15:30:00,22.85,22.88,22.77,22.83,698015.0,20.2349,20.2615,20.1641,20.2172,698015.0
2022-02-18 09:30:00,22.87,22.94,22.67,22.71,646984.0,20.2526,20.3146,20.0755,20.1109,646984.0
2022-02-18 10:00:00,22.71,22.84,22.67,22.84,309193.0,20.1109,20.226,20.0755,20.226,309193.0
2022-02-18 10:30:00,22.85,22.95,22.84,22.94,163643.0,20.2349,20.3235,20.226,20.3146,163643.0
2022-02-18 11:00:00,22.94,23.05,22.93,22.97,425102.0,20.3146,20.412,20.3057,20.3412,425102.0
2022-02-18 11:30:00,22.97,23.09,22.93,23.07,186066.0,20.3412,20.4474,20.3057,20.4297,186066.0
2022-02-18 12:00:00,23.07,23.09,22.94,22.99,509228.0,20.4297,20.4474,20.3146,20.3589,509228.0
2022-02-18 12:30:00,23.0,23.08,22.96,23.05,426242.0,20.3677,20.4386,20.3323,20.412,426242.0
2022-02-18 13:00:00,23.05,23.11,23.02,23.07,331349.0,20.412,20.4651,20.3854,20.4297,331349.0
2022-02-18 13:30:00,23.07,23.08,22.95,22.97,228329.0,20.4297,20.4386,20.3235,20.3412,228329.0
2022-02-18 14:00:00,22.97,23.01,22.86,22.86,253776.0,20.3412,20.3766,20.2438,20.2438,253776.0
2022-02-18 14:30:00,22.86,22.98,22.82,22.89,571077.0,20.2438,20.35,20.2083,20.2703,571077.0
2022-02-18 15:00:00,22.88,23.02,22.84,23.02,166994.0,20.2615,20.3854,20.226,20.3854,166994.0
2022-02-18 15:30:00,23.02,23.08,22.96,23.05,828024.0,20.3854,20.4386,20.3323,20.412,828024.0
2022-02-22 09:30:00,23.15,23.22,22.96,23.04,1314217.0,20.5006,20.5626,20.3323,20.4032,1314217.0
2022-02-22 10:00:00,23.04,23.15,22.92,22.93,421368.0,20.4032,20.5006,20.2969,20.3057,421368.0
2022-02-22 10:30:00,22.93,23.14,22.93,23.13,208389.0,20.3057,20.4917,20.3057,20.4829,208389.0
2022-02-22 11:00:00,23.13,23.17,23.09,23.14,452579.0,20.4829,20.5183,20.4474,20.4917,452579.0
2022-02-22 11:30:00,23.15,23.24,23.1,23.19,215451.0,20.5006,20.5803,20.4563,20.536,215451.0
2022-02-22 12:00:00,23.19,23.28,23.16,23.24,111146.0,20.536,20.6157,20.5094,20.5803,111146.0
2022-02-22 12:30:00,23.24,23.31,23.22,23.29,132675.0,20.5803,20.6423,20.5626,20.6245,132675.0
2022-02-22 13:00:00,23.29,23.36,23.25,23.34,321852.0,20.6245,20.6865,20.5891,20.6688,321852.0
2022-02-22 13:30:00,23.35,23.48,23.3,23.42,316755.0,20.6777,20.7928,20.6334,20.7397,316755.0
2022-02-22 14:00:00,23.43,23.5,23.32,23.36,407125.0,20.7485,20.8105,20.6511,20.6865,407125.0
2022-02-22 14:30:00,23.37,23.39,23.1,23.14,363068.0,20.6954,20.7131,20.4563,20.4917,363068.0
2022-02-22 15:00:00,23.13,23.18,23.04,23.15,263154.0,20.4829,20.5271,20.4032,20.5006,263154.0
2022-02-22 15:30:00,23.16,23.42,23.16,23.36,957218.0,20.5094,20.7397,20.5094,20.6865,957218.0
2022-02-23 09:30:00,23.15,23.26,23.09,23.24,393907.0,20.5006,20.598,20.4474,20.5803,393907.0
2022-02-23 10:00:00,23.24,23.46,23.24,23.45,284621.0,20.5803,20.7751,20.5803,20.7662,284621.0
2022-02-23 10:30:00,23.45,23.48,23.36,23.44,192516.0,20.7662,20.7928,20.6865,20.7574,192516.0
2022-02-23 11:00:00,23.45,23.54,23.44,23.5,295801.0,20.7662,20.8459,20.7574,20.8105,295801.0
2022-02-23 11:30:00,23.48,23.51,23.38,23.39,122715.0,20.7928,20.8194,20.7042,20.7131,122715.0
2022-02-23 12:00:00,23.39,23.41,23.28,23.28,100548.0,20.7131,20.7308,20.6157,20.6157,100548.0
2022-02-23 12:30:00,23.28,23.42,23.28,23.41,111074.0,20.6157,20.7397,20.6157,20.7308,111074.0
2022-02-23 13:00:00,23.41,23.58,23.41,23.58,284149.0,20.7308,20.8814,20.7308,20.8814,284149.0
2022-02-23 13:30:00,23.56,23.58,23.47,23.53,270767.0,20.8636,20.8814,20.7839,20.8371,270767.0
2022-02-23 14:00:00,23.53,23.65,23.51,23.64,279985.0,20.8371,20.9433,20.8194,20.9345,279985.0
2022-02-23 14:30:00,23.63,23.68,23.6,23.64,259118.0,20.9256,20.9699,20.8991,20.9345,259118.0
2022-02-23 15:00:00,23.63,23.73,23.62,23.66,437698.0,20.9256,21.0142,20.9168,20.9522,437698.0
2022-02-23 15:30:00,23.66,23.84,23.66,23.79,1015074.0,20.9522,21.1116,20.9522,21.0673,1015074.0
2022-02-24 09:30:00,24.38,24.41,23.98,23.98,1798237.0,21.5898,21.6164,21.2356,21.2356,1798237.0
2022-02-24 10:00:00,23.98,24.16,23.82,24.02,894783.0,21.2356,21.395,21.0939,21.271,894783.0
2022-02-24 10:30:00,24.03,24.13,23.88,23.92,669546.0,21.2799,21.3684,21.147,21.1824,669546.0
2022-02-24 11:00:00,23.93,23.95,23.73,23.88,678016.0,21.1913,21.209,21.0142,21.147,678016.0
2022-02-24 11:30:00,23.88,23.97,23.8,23.81,534788.0,21.147,21.2267,21.0762,21.085,534788.0
2022-02-24 12:00:00,23.81,23.99,23.8,23.9,284043.0,21.085,21.2444,21.0762,21.1647,284043.0
2022-02-24 12:30:00,23.9,23.95,23.77,23.92,290202.0,21.1647,21.209,21.0496,21.1824,290202.0
2022-02-24 13:00:00,23.93,23.96,23.83,23.9,180791.0,21.1913,21.2179,21.1027,21.1647,180791.0
2022-02-24 13:30:00,23.9,23.9,23.6,23.76,428925.0,21.1647,21.1647,20.8991,21.0408,428925.0
2022-02-24 14:00:00,23.76,23.85,23.64,23.64,459905.0,21.0408,21.1205,20.9345,20.9345,459905.0
2022-02-24 14:30:00,23.64,23.65,23.44,23.48,625933.0,20.9345,20.9433,20.7574,20.7928,625933.0
2022-02-24 15:00:00,23.47,23.48,23.31,23.39,375710.0,20.7839,20.7928,20.6423,20.7131,375710.0
2022-02-24 15:30:00,23.38,23.38,23.11,23.15,655069.0,20.7042,20.7042,20.4651,20.5006,655069.0
2022-02-25 09:30:00,23.09,23.21,22.97,23.21,1416262.0,20.4474,20.5537,20.3412,20.5537,1416262.0
2022-02-25 10:00:00,23.2,23.28,23.09,23.09,517759.0,20.5448,20.6157,20.4474,20.4474,517759.0
2022-02-25 10:30:00,23.1,23.15,22.92,22.98,318819.0,20.4563,20.5006,20.2969,20.35,318819.0
2022-02-25 11:00:00,22.97,23.02,22.88,22.91,152118.0,20.3412,20.3854,20.2615,20.288,152118.0
2022-02-25 11:30:00,22.92,22.95,22.79,22.8,316694.0,20.2969,20.3235,20.1818,20.1906,316694.0
2022-02-25 12:00:00,22.8,22.85,22.78,22.79,132867.0,20.1906,20.2349,20.1729,20.1818,132867.0
2022-02-25 12:30:00,22.78,22.86,22.74,22.8,253503.0,20.1729,20.2438,20.1375,20.1906,253503.0
2022-02-25 13:00:00,22.8,22.87,22.75,22.76,234845.0,20.1906,20.2526,20.1463,20.1552,234845.0
2022-02-25 13:30:00,22.75,22.78,22.7,22.75,198204.0,20.1463,20.1729,20.1021,20.1463,198204.0
2022-02-25 14:00:00,22.75,22.81,22.71,22.75,165476.0,20.1463,20.1995,20.1109,20.1463,165476.0
2022-02-25 14:30:00,22.75,22.83,22.72,22.77,248875.0,20.1463,20.2172,20.1198,20.1641,248875.0
2022-02-25 15:00:00,22.77,22.81,22.69,22.71,163643.0,20.1641,20.1995,20.0932,20.1109,163643.0
2022-02-25 15:30:00,22.71,22.75,22.63,22.63,690079.0,20.1109,20.1463,20.0401,20.0401,690079.0
2022-02-28 09:30:00,22.86,22.88,22.63,22.63,647734.0,20.2438,20.2615,20.0401,20.0401,647734.0
2022-02-28 10:00:00,22.63,22.76,22.62,22.64,218314.0,20.0401,20.1552,20.0312,20.0489,218314.0
2022-02-28 10:30:00,22.64,22.65,22.5,22.52,591516.0,20.0489,20.0578,19.925,19.9427,591516.0
2022-02-28 11:00:00,22.52,22.55,22.42,22.44,110476.0,19.9427,19.9692,19.8541,19.8718,110476.0
2022-02-28 11:30:00,22.44,22.5,22.41,22.45,148254.0,19.8718,19.925,19.8453,19.8807,148254.0
2022-02-28 12:00:00,22.45,22.66,22.44,22.62,259745.0,19.8807,20.0666,19.8718,20.0312,259745.0
2022-02-28 12:30:00,22.62,22.75,22.6,22.68,230835.0,20.0312,20.1463,20.0135,20.0844,230835.0
2022-02-28 13:00:00,22.68,22.71,22.57,22.64,217434.0,20.0844,20.1109,19.9869,20.0489,217434.0
2022-02-28 13:30:00,22.63,22.66,22.57,22.61,144305.0,20.0401,20.0666,19.9869,20.0224,144305.0
2022-02-28 14:00:00,22.61,22.81,22.61,22.78,327821.0,20.0224,20.1995,20.0224,20.1729,327821.0
2022-02-28 14:30:00,22.78,22.81,22.63,22.65,161173.0,20.1729,20.1995,20.0401,20.0578,161173.0
2022-02-28 15:00:00,22.65,22.73,22.61,22.64,174475.0,20.0578,20.1286,20.0224,20.0489,174475.0
2022-02-28 15:30:00,22.65,22.74,22.52,22.57,354628.0,20.0578,20.1375,19.9427,19.9869,354628.0
2022-03-01 09:30:00,22.62,22.75,22.49,22.73,900133.0,20.0312,20.1463,19.9161,20.1286,900133.0
2022-03-01 10:00:00,22.72,22.8,22.64,22.68,422000.0,20.1198,20.1906,20.0489,20.0844,422000.0
2022-03-01 10:30:00,22.67,22.88,22.64,22.84,894586.0,20.0755,20.2615,20.0489,20.226,894586.0
2022-03-01 11:00:00,22.84,22.86,22.76,22.85,162275.0,20.226,20.2438,20.1552,20.2349,162275.0
2022-03-01 11:30:00,22.85,23.05,22.85,23.02,531684.0,20.2349,20.412,20.2349,20.3854,531684.0
2022-03-01 12:00:00,23.02,23.07,22.94,22.98,199761.0,20.3854,20.4297,20.3146,20.35,199761.0
2022-03-01 12:30:00,22.99,23.01,22.88,22.89,117827.0,20.3589,20.3766,20.2615,20.2703,117827.0
2022-03-01 13:00:00,22.91,23.05,22.85,23.04,126013.0,20.288,20.412,20.2349,20.4032,126013.0
2022-03-01 13:30:00,23.04,23.08,22.99,23.01,203300.0,20.4032,20.4386,20.3589,20.3766,203300.0
2022-03-01 14:00:00,23.0,23.07,22.86,22.87,480027.0,20.3677,20.4297,20.2438,20.2526,480027.0
2022-03-01 14:30:00,22.88,22.99,22.8,22.97,417546.0,20.2615,20.3589,20.1906,20.3412,417546.0
2022-03-01 15:00:00,22.98,23.0,22.81,23.0,378677.0,20.35,20.3677,20.1995,20.3677,378677.0
2022-03-01 15:30:00,23.0,23.16,22.96,22.98,718704.0,20.3677,20.5094,20.3323,20.35,718704.0
2022-03-02 09:30:00,22.82,22.83,22.59,22.64,773864.0,20.2083,20.2172,20.0047,20.0489,773864.0
2022-03-02 10:00:00,22.64,22.78,22.58,22.61,314336.0,20.0489,20.1729,19.9958,20.0224,314336.0
2022-03-02 10:30:00,22.61,22.72,22.57,22.63,455200.0,20.0224,20.1198,19.9869,20.0401,455200.0
2022-03-02 11:00:00,22.63,22.67,22.5,22.52,515637.0,20.0401,20.0755,19.925,19.9427,515637.0
2022-03-02 11:30:00,22.52,22.56,22.47,22.52,140218.0,19.9427,19.9781,19.8984,19.9427,140218.0
2022-03-02 12:00:00,22.52,22.54,22.47,22.5,335346.0,19.9427,19.9604,19.8984,19.925,335346.0
2022-03-02 12:30:00,22.49,22.51,22.45,22.46,136944.0,19.9161,19.9338,19.8807,19.8895,136944.0
2022-03-02 13:00:00,22.45,22.45,22.38,22.41,136621.0,19.8807,19.8807,19.8187,19.8453,136621.0
2022-03-02 13:30:00,22.4,22.41,22.36,22.37,161533.0,19.8364,19.8453,19.801,19.8098,161533.0
2022-03-02 14:00:00,22.36,22.42,22.32,22.39,327439.0,19.801,19.8541,19.7656,19.8275,327439.0
2022-03-02 14:30:00,22.4,22.45,22.34,22.43,178173.0,19.8364,19.8807,19.7833,19.863,178173.0
2022-03-02 15:00:00,22.43,22.45,22.36,22.4,310963.0,19.863,19.8807,19.801,19.8364,310963.0
2022-03-02 15:30:00,22.4,22.46,22.35,22.42,643211.0,19.8364,19.8895,19.7921,19.8541,643211.0
2022-03-03 09:30:00,22.32,22.59,22.32,22.55,656115.0,19.7656,20.0047,19.7656,19.9692,656115.0
2022-03-03 10:00:00,22.56,22.68,22.51,22.65,675676.0,19.9781,20.0844,19.9338,20.0578,675676.0
2022-03-03 10:30:00,22.65,22.8,22.62,22.8,519110.0,20.0578,20.1906,20.0312,20.1906,519110.0
2022-03-03 11:00:00,22.79,22.81,22.67,22.69,307098.0,20.1818,20.1995,20.0755,20.0932,307098.0
2022-03-03 11:30:00,22.69,22.74,22.63,22.67,502897.0,20.0932,20.1375,20.0401,20.0755,502897.0
2022-03-03 12:00:00,22.67,22.75,22.62,22.74,176003.0,20.0755,20.1463,20.0312,20.1375,176003.0
2022-03-03 12:30:00,22.73,22.74,22.52,22.63,468679.0,20.1286,20.1375,19.9427,20.0401,468679.0
2022-03-03 13:00:00,22.63,22.64,22.56,22.57,196948.0,20.0401,20.0489,19.9781,19.9869,196948.0
2022-03-03 13:30:00,22.57,22.66,22.57,22.64,179365.0,19.9869,20.0666,19.9869,20.0489,179365.0
2022-03-03 14:00:00,22.63,22.7,22.6,22.65,160249.0,20.0401,20.1021,20.0135,20.0578,160249.0
2022-03-03 14:30:00,22.66,22.78,22.64,22.76,123824.0,20.0666,20.1729,20.0489,20.1552,123824.0
2022-03-03 15:00:00,22.77,22.85,22.74,22.74,296844.0,20.1641,20.2349,20.1375,20.1375,296844.0
2022-03-03 15:30:00,22.74,22.82,22.68,22.69,498716.0,20.1375,20.2083,20.0844,20.0932,498716.0
2022-03-04 09:30:00,22.93,23.04,22.8,22.9,857247.0,20.3057,20.4032,20.1906,20.2792,857247.0
2022-03-04 10:00:00,22.91,23.06,22.87,23.01,592728.0,20.288,20.4209,20.2526,20.3766,592728.0
2022-03-04 10:30:00,23.02,23.15,22.97,23.15,242595.0,20.3854,20.5006,20.3412,20.5006,242595.0
2022-03-04 11:00:00,23.14,23.22,23.12,23.14,510760.0,20.4917,20.5626,20.474,20.4917,510760.0
2022-03-04 11:30:00,23.15,23.23,23.07,23.17,163756.0,20.5006,20.5714,20.4297,20.5183,163756.0
2022-03-04 12:00:00,23.16,23.22,23.02,23.09,319904.0,20.5094,20.5626,20.3854,20.4474,319904.0
2022-03-04 12:30:00,23.1,23.14,23.04,23.06,144138.0,20.4563,20.4917,20.4032,20.4209,144138.0
2022-03-04 13:00:00,23.05,23.06,22.95,23.04,215222.0,20.412,20.4209,20.3235,20.4032,215222.0
2022-03-04 13:30:00,23.03,23.12,23.0,23.12,113319.0,20.3943,20.474,20.3677,20.474,113319.0
2022-03-04 14:00:00,23.11,23.16,23.03,23.07,229825.0,20.4651,20.5094,20.3943,20.4297,229825.0
2022-03-04 14:30:00,23.08,23.19,23.04,23.19,161972.0,20.4386,20.536,20.4032,20.536,161972.0
2022-03-04 15:00:00,23.19,23.19,23.06,23.1,203180.0,20.536,20.536,20.4209,20.4563,203180.0
2022-03-04 15:30:00,23.11,23.17,23.03,23.04,430949.0,20.4651,20.5183,20.3943,20.4032,430949.0
2022-03-07 09:30:00,23.0,23.17,22.94,23.09,600137.0,20.3677,20.5183,20.3146,20.4474,600137.0
2022-03-07 10:00:00,23.1,23.18,22.96,23.17,239549.0,20.4563,20.5271,20.3323,20.5183,239549.0
2022-03-07 10:30:00,23.18,23.27,23.1,23.24,322509.0,20.5271,20.6068,20.4563,20.5803,322509.0
2022-03-07 11:00:00,23.25,23.26,23.11,23.16,250724.0,20.5891,20.598,20.4651,20.5094,250724.0
2022-03-07 11:30:00,23.16,23.36,23.15,23.35,263085.0,20.5094,20.6865,20.5006,20.6777,263085.0
2022-03-07 12:00:00,23.34,23.44,23.32,23.39,221039.0,20.6688,20.7574,20.6511,20.7131,221039.0
2022-03-07 12:30:00,23.39,23.45,23.29,23.38,549301.0,20.7131,20.7662,20.6245,20.7042,549301.0
2022-03-07 13:00:00,23.39,23.46,23.32,23.43,254911.0,20.7131,20.7751,20.6511,20.7485,254911.0
2022-03-07 13:30:00,23.43,23.46,23.36,23.46,179046.0,20.7485,20.7751,20.6865,20.7751,179046.0
2022-03-07 14:00:00,23.46,23.5,23.37,23.45,343639.0,20.7751,20.8105,20.6954,20.7662,343639.0
2022-03-07 14:30:00,23.45,23.52,23.43,23.5,150353.0,20.7662,20.8282,20.7485,20.8105,150353.0
2022-03-07 15:00:00,23.5,23.58,23.43,23.45,556196.0,20.8105,20.8814,20.7485,20.7662,556196.0
2022-03-07 15:30:00,23.46,23.62,23.46,23.6,744507.0,20.7751,20.9168,20.7751,20.8991,744507.0
2022-03-08 09:30:00,23.52,23.63,23.43,23.51,1628101.0,20.8282,20.9256,20.7485,20.8194,1628101.0
2022-03-08 10:00:00,23.52,23.62,23.36,23.58,1165845.0,20.8282,20.9168,20.6865,20.8814,1165845.0
2022-03-08 10:30:00,23.58,23.64,23.35,23.36,899644.0,20.8814,20.9345,20.6777,20.6865,899644.0
2022-03-08 11:00:00,23.35,23.48,23.29,23.47,936683.0,20.6777,20.7928,20.6245,20.7839,936683.0
2022-03-08 11:30:00,23.47,23.58,23.32,23.37,326684.0,20.7839,20.8814,20.6511,20.6954,326684.0
2022-03-08 12:00:00,23.37,23.39,23.0,23.07,1034676.0,20.6954,20.7131,20.3677,20.4297,1034676.0
2022-03-08 12:30:00,23.07,23.15,23.02,23.05,467152.0,20.4297,20.5006,20.3854,20.412,467152.0
2022-03-08 13:00:00,23.04,23.12,22.9,23.12,752714.0,20.4032,20.474,20.2792,20.474,752714.0
2022-03-08 13:30:00,23.12,23.35,23.12,23.35,428139.0,20.474,20.6777,20.474,20.6777,428139.0
2022-03-08 14:00:00,23.35,23.46,23.26,23.27,591804.0,20.6777,20.7751,20.598,20.6068,591804.0
2022-03-08 14:30:00,23.27,23.31,23.11,23.18,423182.0,20.6068,20.6423,20.4651,20.5271,423182.0
2022-03-08 15:00:00,23.18,23.32,23.08,23.32,448339.0,20.5271,20.6511,20.4386,20.6511,448339.0
2022-03-08 15:30:00,23.32,23.48,23.3,23.48,1165314.0,20.6511,20.7928,20.6334,20.7928,1165314.0
2022-03-09 09:30:00,23.05,23.14,22.89,22.99,1423060.0,20.412,20.4917,20.2703,20.3589,1423060.0
2022-03-09 10:00:00,22.98,23.0,22.89,22.91,487865.0,20.35,20.3677,20.2703,20.288,487865.0
2022-03-09 10:30:00,22.9,22.94,22.81,22.83,798117.0,20.2792,20.3146,20.1995,20.2172,798117.0
2022-03-09 11:00:00,22.82,22.9,22.81,22.85,186894.0,20.2083,20.2792,20.1995,20.2349,186894.0
2022-03-09 11:30:00,22.86,22.87,22.77,22.78,241584.0,20.2438,20.2526,20.1641,20.1729,241584.0
2022-03-09 12:00:00,22.78,22.84,22.75,22.8,1078809.0,20.1729,20.226,20.1463,20.1906,1078809.0
2022-03-09 12:30:00,22.79,22.81,22.73,22.78,358464.0,20.1818,20.1995,20.1286,20.1729,358464.0
2022-03-09 13:00:00,22.78,22.83,22.74,22.76,148581.0,20.1729,20.2172,20.1375,20.1552,148581.0
2022-03-09 13:30:00,22.76,22.89,22.75,22.89,141827.0,20.1552,20.2703,20.1463,20.2703,141827.0
2022-03-09 14:00:00,22.88,22.92,22.83,22.87,145608.0,20.2615,20.2969,20.2172,20.2526,145608.0
2022-03-09 14:30:00,22.86,22.86,22.78,22.83,211061.0,20.2438,20.2438,20.1729,20.2172,211061.0
2022-03-09 15:00:00,22.82,22.83,22.74,22.78,409878.0,20.2083,20.2172,20.1375,20.1729,409878.0
2022-03-09 15:30:00,22.79,22.86,22.74,22.82,903449.0,20.1818,20.2438,20.1375,20.2083,903449.0
2022-03-10 09:30:00,23.14,23.2,22.95,22.98,685070.0,20.4917,20.5448,20.3235,20.35,685070.0
2022-03-10 10:00:00,22.97,23.07,22.93,23.07,231221.0,20.3412,20.4297,20.3057,20.4297,231221.0
2022-03-10 10:30:00,23.07,23.2,23.06,23.18,240396.0,20.4297,20.5448,20.4209,20.5271,240396.0
2022-03-10 11:00:00,23.19,23.24,23.17,23.2,350211.0,20.536,20.5803,20.5183,20.5448,350211.0
2022-03-10 11:30:00,23.19,23.22,23.13,23.13,164107.0,20.536,20.5626,20.4829,20.4829,164107.0
2022-03-10 12:00:00,23.13,23.14,23.04,23.07,78742.0,20.4829,20.4917,20.4032,20.4297,78742.0
2022-03-10 12:30:00,23.08,23.17,23.08,23.15,64612.0,20.4386,20.5183,20.4386,20.5006,64612.0
2022-03-10 13:00:00,23.15,23.18,23.1,23.12,425489.0,20.5006,20.5271,20.4563,20.474,425489.0
2022-03-10 13:30:00,23.12,23.16,23.06,23.07,89304.0,20.474,20.5094,20.4209,20.4297,89304.0
2022-03-10 14:00:00,23.08,23.09,22.96,22.97,80605.0,20.4386,20.4474,20.3323,20.3412,80605.0
2022-03-10 14:30:00,22.96,23.0,22.9,22.93,192132.0,20.3323,20.3677,20.2792,20.3057,192132.0
2022-03-10 15:00:00,22.93,23.02,22.92,22.93,241300.0,20.3057,20.3854,20.2969,20.3057,241300.0
2022-03-10 15:30:00,22.93,22.97,22.84,22.87,615502.0,20.3057,20.3412,20.226,20.2526,615502.0
2022-03-11 09:30:00,22.76,22.81,22.65,22.77,849109.0,20.1552,20.1995,20.0578,20.1641,849109.0
2022-03-11 10:00:00,22.77,22.98,22.77,22.96,498125.0,20.1641,20.35,20.1641,20.3323,498125.0
2022-03-11 10:30:00,22.97,23.04,22.93,22.93,182209.0,20.3412,20.4032,20.3057,20.3057,182209.0
2022-03-11 11:00:00,22.94,23.04,22.94,23.02,218884.0,20.3146,20.4032,20.3146,20.3854,218884.0
2022-03-11 11:30:00,23.01,23.11,23.01,23.05,589510.0,20.3766,20.4651,20.3766,20.412,589510.0
2022-03-11 12:00:00,23.05,23.1,23.0,23.1,124874.0,20.412,20.4563,20.3677,20.4563,124874.0
2022-03-11 12:30:00,23.09,23.13,23.05,23.06,120189.0,20.4474,20.4829,20.412,20.4209,120189.0
2022-03-11 13:00:00,23.06,23.07,23.01,23.01,57852.0,20.4209,20.4297,20.3766,20.3766,57852.0
2022-03-11 13:30:00,23.01,23.11,23.0,23.1,62701.0,20.3766,20.4651,20.3677,20.4563,62701.0
2022-03-11 14:00:00,23.11,23.12,23.02,23.03,74622.0,20.4651,20.474,20.3854,20.3943,74622.0
2022-03-11 14:30:00,23.03,23.14,23.03,23.12,130191.0,20.3943,20.4917,20.3943,20.474,130191.0
2022-03-11 15:00:00,23.12,23.16,23.1,23.15,271161.0,20.474,20.5094,20.4563,20.5006,271161.0
2022-03-11 15:30:00,23.16,23.25,23.16,23.23,594164.0,20.5094,20.5891,20.5094,20.5714,594164.0
2022-03-14 09:30:00,23.12,23.42,23.12,23.32,747534.0,20.474,20.7397,20.474,20.6511,747534.0
2022-03-14 10:00:00,23.34,23.37,23.17,23.22,297408.0,20.6688,20.6954,20.5183,20.5626,297408.0
2022-03-14 10:30:00,23.22,23.31,23.21,23.24,227857.0,20.5626,20.6423,20.5537,20.5803,227857.0
2022-03-14 11:00:00,23.23,23.41,23.22,23.39,117026.0,20.5714,20.7308,20.5626,20.7131,117026.0
2022-03-14 11:30:00,23.4,23.53,23.38,23.49,300871.0,20.722,20.8371,20.7042,20.8017,300871.0
2022-03-14 12:00:00,23.49,23.56,23.46,23.51,135738.0,20.8017,20.8636,20.7751,20.8194,135738.0
2022-03-14 12:30:00,23.51,23.59,23.48,23.59,98460.0,20.8194,20.8902,20.7928,20.8902,98460.0
2022-03-14 13:00:00,23.59,23.68,23.58,23.68,151416.0,20.8902,20.9699,20.8814,20.9699,151416.0
2022-03-14 13:30:00,23.68,23.76,23.67,23.74,271803.0,20.9699,21.0408,20.9611,21.023,271803.0
2022-03-14 14:00:00,23.74,23.78,23.69,23.76,97845.0,21.023,21.0585,20.9788,21.0408,97845.0
2022-03-14 14:30:00,23.76,23.76,23.66,23.7,235822.0,21.0408,21.0408,20.9522,20.9876,235822.0
2022-03-14 15:00:00,23.7,23.74,23.64,23.72,359491.0,20.9876,21.023,20.9345,21.0053,359491.0
2022-03-14 15:30:00,23.71,23.8,23.66,23.68,456547.0,20.9965,21.0762,20.9522,20.9699,456547.0
2022-03-15 09:30:00,23.61,23.67,23.45,23.57,521402.0,20.9079,20.9611,20.7662,20.8725,521402.0
2022-03-15 10:00:00,23.57,23.65,23.43,23.45,536214.0,20.8725,20.9433,20.7485,20.7662,536214.0
2022-03-15 10:30:00,23.44,23.5,23.38,23.48,558842.0,20.7574,20.8105,20.7042,20.7928,558842.0
2022-03-15 11:00:00,23.48,23.53,23.45,23.46,141529.0,20.7928,20.8371,20.7662,20.7751,141529.0
2022-03-15 11:30:00,23.46,23.62,23.45,23.55,226153.0,20.7751,20.9168,20.7662,20.8548,226153.0
2022-03-15 12:00:00,23.55,23.59,23.5,23.51,88418.0,20.8548,20.8902,20.8105,20.8194,88418.0
2022-03-15 12:30:00,23.5,23.61,23.47,23.55,102467.0,20.8105,20.9079,20.7839,20.8548,102467.0
2022-03-15 13:00:00,23.54,23.63,23.49,23.62,80139.0,20.8459,20.9256,20.8017,20.9168,80139.0
2022-03-15 13:30:00,23.61,23.62,23.52,23.52,124842.0,20.9079,20.9168,20.8282,20.8282,124842.0
2022-03-15 14:00:00,23.53,23.65,23.5,23.6,100634.0,20.8371,20.9433,20.8105,20.8991,100634.0
2022-03-15 14:30:00,23.61,23.63,23.41,23.42,207068.0,20.9079,20.9256,20.7308,20.7397,207068.0
2022-03-15 15:00:00,23.43,23.45,23.36,23.39,405242.0,20.7485,20.7662,20.6865,20.7131,405242.0
2022-03-15 15:30:00,23.38,23.39,23.31,23.33,1018351.0,20.7042,20.7131,20.6423,20.66,1018351.0
2022-03-16 09:30:00,23.09,23.1,22.86,22.91,392156.0,20.4474,20.4563,20.2438,20.288,392156.0
2022-03-16 10:00:00,22.9,22.93,22.72,22.75,449559.0,20.2792,20.3057,20.1198,20.1463,449559.0
2022-03-16 10:30:00,22.75,22.92,22.71,22.88,225860.0,20.1463,20.2969,20.1109,20.2615,225860.0
2022-03-16 11:00:00,22.88,22.94,22.81,22.82,276260.0,20.2615,20.3146,20.1995,20.2083,276260.0
2022-03-16 11:30:00,22.81,22.88,22.8,22.8,97046.0,20.1995,20.2615,20.1906,20.1906,97046.0
2022-03-16 12:00:00,22.8,22.82,22.73,22.77,66962.0,20.1906,20.2083,20.1286,20.1641,66962.0
2022-03-16 12:30:00,22.77,22.87,22.75,22.8,91767.0,20.1641,20.2526,20.1463,20.1906,91767.0
2022-03-16 13:00:00,22.8,22.93,22.79,22.87,138009.0,20.1906,20.3057,20.1818,20.2526,138009.0
2022-03-16 13:30:00,22.87,22.89,22.81,22.84,56667.0,20.2526,20.2703,20.1995,20.226,56667.0
2022-03-16 14:00:00,22.85,23.15,22.85,23.14,333889.0,20.2349,20.5006,20.2349,20.4917,333889.0
2022-03-16 14:30:00,23.15,23.26,22.84,22.89,838740.0,20.5006,20.598,20.226,20.2703,838740.0
2022-03-16 15:00:00,22.89,22.92,22.73,22.77,502266.0,20.2703,20.2969,20.1286,20.1641,502266.0
2022-03-16 15:30:00,22.77,22.82,22.59,22.59,480649.0,20.1641,20.2083,20.0047,20.0047,480649.0
2022-03-17 09:30:00,22.69,22.77,22.48,22.48,661088.0,20.0932,20.1641,19.9072,19.9072,661088.0
2022-03-17 10:00:00,22.47,22.55,22.43,22.44,417256.0,19.8984,19.9692,19.863,19.8718,417256.0
2022-03-17 10:30:00,22.43,22.54,22.43,22.49,643186.0,19.863,19.9604,19.863,19.9161,643186.0
2022-03-17 11:00:00,22.5,22.53,22.43,22.46,150558.0,19.925,19.9515,19.863,19.8895,150558.0
2022-03-17 11:30:00,22.46,22.46,22.38,22.39,128737.0,19.8895,19.8895,19.8187,19.8275,128737.0
2022-03-17 12:00:00,22.38,22.41,22.35,22.38,65407.0,19.8187,19.8453,19.7921,19.8187,65407.0
2022-03-17 12:30:00,22.37,22.39,22.31,22.32,89092.0,19.8098,19.8275,19.7567,19.7656,89092.0
2022-03-17 13:00:00,22.33,22.38,22.29,22.3,140980.0,19.7744,19.8187,19.739,19.7478,140980.0
2022-03-17 13:30:00,22.3,22.32,22.25,22.25,386623.0,19.7478,19.7656,19.7036,19.7036,386623.0
2022-03-17 14:00:00,22.25,22.31,22.24,22.3,167343.0,19.7036,19.7567,19.6947,19.7478,167343.0
2022-03-17 14:30:00,22.3,22.31,22.25,22.26,99183.0,19.7478,19.7567,19.7036,19.7124,99183.0
2022-03-17 15:00:00,22.26,22.33,22.24,22.28,123235.0,19.7124,19.7744,19.6947,19.7301,123235.0
2022-03-17 15:30:00,22.28,22.3,22.21,22.21,274924.0,19.7301,19.7478,19.6681,19.6681,274924.0
2022-03-18 09:30:00,22.31,22.34,22.2,22.21,322731.0,19.7567,19.7833,19.6593,19.6681,322731.0
2022-03-18 10:00:00,22.2,22.21,22.08,22.13,276466.0,19.6593,19.6681,19.553,19.5973,276466.0
2022-03-18 10:30:00,22.13,22.26,22.12,22.21,146128.0,19.5973,19.7124,19.5884,19.6681,146128.0
2022-03-18 11:00:00,22.22,22.3,22.19,22.28,81242.0,19.677,19.7478,19.6504,19.7301,81242.0
2022-03-18 11:30:00,22.28,22.29,22.22,22.26,305513.0,19.7301,19.739,19.677,19.7124,305513.0
2022-03-18 12:00:00,22.27,22.28,22.16,22.16,65727.0,19.7213,19.7301,19.6239,19.6239,65727.0
2022-03-18 12:30:00,22.17,22.17,22.1,22.11,113724.0,19.6327,19.6327,19.5707,19.5796,113724.0
2022-03-18 13:00:00,22.11,22.12,22.06,22.07,84867.0,19.5796,19.5884,19.5353,19.5442,84867.0
2022-03-18 13:30:00,22.07,22.09,22.04,22.07,171953.0,19.5442,19.5619,19.5176,19.5442,171953.0
2022-03-18 14:00:00,22.07,22.1,22.05,22.08,68630.0,19.5442,19.5707,19.5265,19.553,68630.0
2022-03-18 14:30:00,22.09,22.09,22.05,22.09,49726.0,19.5619,19.5619,19.5265,19.5619,49726.0
2022-03-18 15:00:00,22.08,22.08,22.02,22.03,180869.0,19.553,19.553,19.4999,19.5087,180869.0
2022-03-18 15:30:00,22.02,22.06,21.97,22.01,373870.0,19.4999,19.5353,19.4556,19.491,373870.0
2022-03-21 09:30:00,21.99,22.15,21.89,22.1,374400.0,19.4733,19.615,19.3848,19.5707,374400.0
2022-03-21 10:00:00,22.11,22.15,22.03,22.12,125706.0,19.5796,19.615,19.5087,19.5884,125706.0
2022-03-21 10:30:00,22.12,22.15,22.04,22.04,81566.0,19.5884,19.615,19.5176,19.5176,81566.0
2022-03-21 11:00:00,22.05,22.12,22.04,22.11,94191.0,19.5265,19.5884,19.5176,19.5796,94191.0
2022-03-21 11:30:00,22.11,22.14,22.05,22.07,102054.0,19.5796,19.6062,19.5265,19.5442,102054.0
2022-03-21 12:00:00,22.06,22.1,22.01,22.02,85647.0,19.5353,19.5707,19.491,19.4999,85647.0
2022-03-21 12:30:00,22.02,22.21,22.02,22.19,140530.0,19.4999,19.6681,19.4999,19.6504,140530.0
2022-03-21 13:00:00,22.21,22.32,22.18,22.31,91031.0,19.6681,19.7656,19.6416,19.7567,91031.0
2022-03-21 13:30:00,22.32,22.32,22.24,22.25,72081.0,19.7656,19.7656,19.6947,19.7036,72081.0
2022-03-21 14:00:00,22.24,22.3,22.21,22.22,96906.0,19.6947,19.7478,19.6681,19.677,96906.0
2022-03-21 14:30:00,22.22,22.32,22.2,22.32,74815.0,19.677,19.7656,19.6593,19.7656,74815.0
2022-03-21 15:00:00,22.32,22.35,22.25,22.26,90923.0,19.7656,19.7921,19.7036,19.7124,90923.0
2022-03-21 15:30:00,22.25,22.33,22.19,22.19,300519.0,19.7036,19.7744,19.6504,19.6504,300519.0
2022-03-22 09:30:00,22.09,22.1,21.86,21.86,353533.0,19.5619,19.5707,19.3582,19.3582,353533.0
2022-03-22 10:00:00,21.85,21.95,21.82,21.92,318582.0,19.3493,19.4379,19.3228,19.4113,318582.0
2022-03-22 10:30:00,21.92,21.98,21.9,21.96,157170.0,19.4113,19.4645,19.3936,19.4468,157170.0
2022-03-22 11:00:00,21.95,22.01,21.95,22.0,106194.0,19.4379,19.491,19.4379,19.4822,106194.0
2022-03-22 11:30:00,22.01,22.06,22.0,22.06,109454.0,19.491,19.5353,19.4822,19.5353,109454.0
2022-03-22 12:00:00,22.06,22.13,22.05,22.12,110942.0,19.5353,19.5973,19.5265,19.5884,110942.0
2022-03-22 12:30:00,22.12,22.14,22.06,22.06,77993.0,19.5884,19.6062,19.5353,19.5353,77993.0
2022-03-22 13:00:00,22.07,22.07,22.0,22.02,46835.0,19.5442,19.5442,19.4822,19.4999,46835.0
2022-03-22 13:30:00,22.0,22.02,21.97,21.98,110567.0,19.4822,19.4999,19.4556,19.4645,110567.0
2022-03-22 14:00:00,21.97,22.02,21.96,21.99,63627.0,19.4556,19.4999,19.4468,19.4733,63627.0
2022-03-22 14:30:00,21.99,22.01,21.94,21.95,211569.0,19.4733,19.491,19.429,19.4379,211569.0
2022-03-22 15:00:00,21.95,21.99,21.92,21.99,110980.0,19.4379,19.4733,19.4113,19.4733,110980.0
2022-03-22 15:30:00,21.99,22.0,21.92,21.96,272018.0,19.4733,19.4822,19.4113,19.4468,272018.0
2022-03-23 09:30:00,22.11,22.26,22.05,22.24,439740.0,19.5796,19.7124,19.5265,19.6947,439740.0
2022-03-23 10:00:00,22.25,22.28,22.14,22.16,187766.0,19.7036,19.7301,19.6062,19.6239,187766.0
2022-03-23 10:30:00,22.16,22.18,22.1,22.14,111363.0,19.6239,19.6416,19.5707,19.6062,111363.0
2022-03-23 11:00:00,22.13,22.13,22.04,22.06,116361.0,19.5973,19.5973,19.5176,19.5353,116361.0
2022-03-23 11:30:00,22.05,22.07,22.01,22.03,83046.0,19.5265,19.5442,19.491,19.5087,83046.0
2022-03-23 12:00:00,22.03,22.12,21.99,22.08,330551.0,19.5087,19.5884,19.4733,19.553,330551.0
2022-03-23 12:30:00,22.07,22.14,22.06,22.11,90101.0,19.5442,19.6062,19.5353,19.5796,90101.0
2022-03-23 13:00:00,22.12,22.25,22.11,22.25,299331.0,19.5884,19.7036,19.5796,19.7036,299331.0
2022-03-23 13:30:00,22.25,22.28,22.2,22.21,105316.0,19.7036,19.7301,19.6593,19.6681,105316.0
2022-03-23 14:00:00,22.22,22.31,22.22,22.26,155662.0,19.677,19.7567,19.677,19.7124,155662.0
2022-03-23 14:30:00,22.26,22.3,22.22,22.29,123921.0,19.7124,19.7478,19.677,19.739,123921.0
2022-03-23 15:00:00,22.29,22.32,22.26,22.27,125179.0,19.739,19.7656,19.7124,19.7213,125179.0
2022-03-23 15:30:00,22.28,22.35,22.25,22.34,403163.0,19.7301,19.7921,19.7036,19.7833,403163.0
2022-03-24 09:30:00,22.25,22.4,22.23,22.32,399270.0,19.7036,19.8364,19.6859,19.7656,399270.0
2022-03-24 10:00:00,22.33,22.41,22.23,22.35,90883.0,19.7744,19.8453,19.6859,19.7921,90883.0
2022-03-24 10:30:00,22.36,22.38,22.27,22.3,72788.0,19.801,19.8187,19.7213,19.7478,72788.0
2022-03-24 11:00:00,22.3,22.31,22.2,22.22,243279.0,19.7478,19.7567,19.6593,19.677,243279.0
2022-03-24 11:30:00,22.22,22.23,22.16,22.19,154715.0,19.677,19.6859,19.6239,19.6504,154715.0
2022-03-24 12:00:00,22.2,22.25,22.19,22.23,76818.0,19.6593,19.7036,19.6504,19.6859,76818.0
2022-03-24 12:30:00,22.23,22.24,22.19,22.2,87322.0,19.6859,19.6947,19.6504,19.6593,87322.0
2022-03-24 13:00:00,22.2,22.21,22.18,22.19,71561.0,19.6593,19.6681,19.6416,19.6504,71561.0
2022-03-24 13:30:00,22.19,22.2,22.17,22.18,28024.0,19.6504,19.6593,19.6327,19.6416,28024.0
2022-03-24 14:00:00,22.19,22.22,22.16,22.2,85649.0,19.6504,19.677,19.6239,19.6593,85649.0
2022-03-24 14:30:00,22.19,22.21,22.15,22.16,82135.0,19.6504,19.6681,19.615,19.6239,82135.0
2022-03-24 15:00:00,22.16,22.18,22.11,22.12,69003.0,19.6239,19.6416,19.5796,19.5884,69003.0
2022-03-24 15:30:00,22.12,22.16,22.08,22.08,209282.0,19.5884,19.6239,19.553,19.553,209282.0
2022-03-25 09:30:00,22.04,22.17,22.04,22.14,350842.0,19.5176,19.6327,19.5176,19.6062,350842.0
2022-03-25 10:00:00,22.13,22.14,22.05,22.09,79917.0,19.5973,19.6062,19.5265,19.5619,79917.0
2022-03-25 10:30:00,22.1,22.11,22.0,22.02,67616.0,19.5707,19.5796,19.4822,19.4999,67616.0
2022-03-25 11:00:00,22.0,22.22,22.0,22.21,93836.0,19.4822,19.677,19.4822,19.6681,93836.0
2022-03-25 11:30:00,22.2,22.2,22.12,22.17,128528.0,19.6593,19.6593,19.5884,19.6327,128528.0
2022-03-25 12:00:00,22.17,22.18,22.09,22.1,43060.0,19.6327,19.6416,19.5619,19.5707,43060.0
2022-03-25 12:30:00,22.11,22.16,22.1,22.13,39730.0,19.5796,19.6239,19.5707,19.5973,39730.0
2022-03-25 13:00:00,22.14,22.19,22.1,22.19,78064.0,19.6062,19.6504,19.5707,19.6504,78064.0
2022-03-25 13:30:00,22.18,22.18,22.08,22.09,82203.0,19.6416,19.6416,19.553,19.5619,82203.0
2022-03-25 14:00:00,22.09,22.09,22.05,22.06,74690.0,19.5619,19.5619,19.5265,19.5353,74690.0
2022-03-25 14:30:00,22.05,22.06,22.03,22.05,146095.0,19.5265,19.5353,19.5087,19.5265,146095.0
2022-03-25 15:00:00,22.05,22.16,22.04,22.15,117125.0,19.5265,19.6239,19.5176,19.615,117125.0
2022-03-25 15:30:00,22.16,22.18,22.04,22.05,199420.0,19.6239,19.6416,19.5176,19.5265,199420.0
2022-03-28 09:30:00,22.09,22.17,22.06,22.12,168677.0,19.5619,19.6327,19.5353,19.5884,168677.0
2022-03-28 10:00:00,22.14,22.2,22.1,22.17,112194.0,19.6062,19.6593,19.5707,19.6327,112194.0
2022-03-28 10:30:00,22.16,22.2,22.15,22.17,85364.0,19.6239,19.6593,19.615,19.6327,85364.0
2022-03-28 11:00:00,22.18,22.24,22.16,22.21,91625.0,19.6416,19.6947,19.6239,19.6681,91625.0
2022-03-28 11:30:00,22.2,22.36,22.2,22.35,71699.0,19.6593,19.801,19.6593,19.7921,71699.0
2022-03-28 12:00:00,22.35,22.38,22.29,22.33,83230.0,19.7921,19.8187,19.739,19.7744,83230.0
2022-03-28 12:30:00,22.33,22.35,22.25,22.26,43458.0,19.7744,19.7921,19.7036,19.7124,43458.0
2022-03-28 13:00:00,22.25,22.27,22.21,22.22,60967.0,19.7036,19.7213,19.6681,19.677,60967.0
2022-03-28 13:30:00,22.22,22.24,22.2,22.22,92242.0,19.677,19.6947,19.6593,19.677,92242.0
2022-03-28 14:00:00,22.22,22.28,22.21,22.24,138321.0,19.677,19.7301,19.6681,19.6947,138321.0
2022-03-28 14:30:00,22.24,22.25,22.15,22.16,118388.0,19.6947,19.7036,19.615,19.6239,118388.0
2022-03-28 15:00:00,22.16,22.19,22.15,22.15,35628.0,19.6239,19.6504,19.615,19.615,35628.0
2022-03-28 15:30:00,22.15,22.16,22.04,22.04,269424.0,19.615,19.6239,19.5176,19.5176,269424.0
2022-03-29 09:30:00,21.83,21.86,21.58,21.66,459309.0,19.3316,19.3582,19.1102,19.1811,459309.0
2022-03-29 10:00:00,21.67,21.83,21.66,21.66,175971.0,19.1899,19.3316,19.1811,19.1811,175971.0
2022-03-29 10:30:00,21.64,21.66,21.57,21.58,275307.0,19.1634,19.1811,19.1014,19.1102,275307.0
2022-03-29 11:00:00,21.57,21.63,21.57,21.61,54821.0,19.1014,19.1545,19.1014,19.1368,54821.0
2022-03-29 11:30:00,21.57,21.62,21.55,21.59,65086.0,19.1014,19.1457,19.0837,19.1191,65086.0
2022-03-29 12:00:00,21.6,21.66,21.6,21.64,68189.0,19.128,19.1811,19.128,19.1634,68189.0
2022-03-29 12:30:00,21.63,21.7,21.63,21.68,159325.0,19.1545,19.2165,19.1545,19.1988,159325.0
2022-03-29 13:00:00,21.69,21.71,21.65,21.66,57168.0,19.2077,19.2254,19.1722,19.1811,57168.0
2022-03-29 13:30:00,21.66,21.67,21.57,21.57,151147.0,19.1811,19.1899,19.1014,19.1014,151147.0
2022-03-29 14:00:00,21.56,21.58,21.5,21.51,162277.0,19.0925,19.1102,19.0394,19.0483,162277.0
2022-03-29 14:30:00,21.5,21.51,21.47,21.48,261891.0,19.0394,19.0483,19.0128,19.0217,261891.0
2022-03-29 15:00:00,21.48,21.51,21.43,21.44,288122.0,19.0217,19.0483,18.9774,18.9863,288122.0
2022-03-29 15:30:00,21.43,21.5,21.4,21.46,489039.0,18.9774,19.0394,18.9508,19.004,489039.0
2022-03-30 09:30:00,21.48,21.57,21.47,21.47,811325.0,19.0217,19.1014,19.0128,19.0128,811325.0
2022-03-30 10:00:00,21.46,21.54,21.44,21.5,180295.0,19.004,19.0748,18.9863,19.0394,180295.0
2022-03-30 10:30:00,21.53,21.56,21.49,21.56,184957.0,19.066,19.0925,19.0305,19.0925,184957.0
2022-03-30 11:00:00,21.56,21.61,21.52,21.59,109180.0,19.0925,19.1368,19.0571,19.1191,109180.0
2022-03-30 11:30:00,21.59,21.6,21.56,21.59,83559.0,19.1191,19.128,19.0925,19.1191,83559.0
2022-03-30 12:00:00,21.6,21.63,21.58,21.61,57689.0,19.128,19.1545,19.1102,19.1368,57689.0
2022-03-30 12:30:00,21.61,21.62,21.58,21.6,40901.0,19.1368,19.1457,19.1102,19.128,40901.0
2022-03-30 13:00:00,21.6,21.7,21.59,21.7,61500.0,19.128,19.2165,19.1191,19.2165,61500.0
2022-03-30 13:30:00,21.69,21.73,21.68,21.71,127020.0,19.2077,19.2431,19.1988,19.2254,127020.0
2022-03-30 14:00:00,21.71,21.78,21.68,21.77,128998.0,19.2254,19.2874,19.1988,19.2785,128998.0
2022-03-30 14:30:00,21.76,21.84,21.74,21.84,88181.0,19.2696,19.3405,19.2519,19.3405,88181.0
2022-03-30 15:00:00,21.84,21.97,21.83,21.92,121349.0,19.3405,19.4556,19.3316,19.4113,121349.0
2022-03-30 15:30:00,21.93,21.94,21.86,21.87,301945.0,19.4202,19.429,19.3582,19.3671,301945.0
2022-03-31 09:30:00,21.91,21.94,21.73,21.79,534505.0,19.4025,19.429,19.2431,19.2962,534505.0
2022-03-31 10:00:00,21.8,21.92,21.8,21.89,166872.0,19.3051,19.4113,19.3051,19.3848,166872.0
2022-03-31 10:30:00,21.88,21.9,21.76,21.77,210405.0,19.3759,19.3936,19.2696,19.2785,210405.0
2022-03-31 11:00:00,21.77,21.89,21.77,21.89,124495.0,19.2785,19.3848,19.2785,19.3848,124495.0
2022-03-31 11:30:00,21.88,21.9,21.85,21.87,73450.0,19.3759,19.3936,19.3493,19.3671,73450.0
2022-03-31 12:00:00,21.86,21.91,21.84,21.9,80241.0,19.3582,19.4025,19.3405,19.3936,80241.0
2022-03-31 12:30:00,21.89,21.93,21.89,21.92,79093.0,19.3848,19.4202,19.3848,19.4113,79093.0
2022-03-31 13:00:00,21.92,21.96,21.89,21.92,111780.0,19.4113,19.4468,19.3848,19.4113,111780.0
2022-03-31 13:30:00,21.91,21.93,21.88,21.92,89122.0,19.4025,19.4202,19.3759,19.4113,89122.0
2022-03-31 14:00:00,21.92,21.99,21.92,21.96,101777.0,19.4113,19.4733,19.4113,19.4468,101777.0
2022-03-31 14:30:00,21.96,21.98,21.93,21.95,65216.0,19.4468,19.4645,19.4202,19.4379,65216.0
2022-03-31 15:00:00,21.94,22.01,21.9,22.0,85190.0,19.429,19.491,19.3936,19.4822,85190.0
2022-03-31 15:30:00,22.0,22.12,22.0,22.12,312980.0,19.4822,19.5884,19.4822,19.5884,312980.0
2022-04-01 09:30:00,22.02,22.02,21.86,21.88,402648.0,19.4999,19.4999,19.3582,19.3759,402648.0
2022-04-01 10:00:00,21.87,22.06,21.86,22.03,270737.0,19.3671,19.5353,19.3582,19.5087,270737.0
2022-04-01 10:30:00,22.03,22.03,21.93,21.96,180761.0,19.5087,19.5087,19.4202,19.4468,180761.0
2022-04-01 11:00:00,21.96,21.97,21.89,21.95,180722.0,19.4468,19.4556,19.3848,19.4379,180722.0
2022-04-01 11:30:00,21.94,22.05,21.93,22.05,97311.0,19.429,19.5265,19.4202,19.5265,97311.0
2022-04-01 12:00:00,22.04,22.1,22.04,22.06,60006.0,19.5176,19.5707,19.5176,19.5353,60006.0
2022-04-01 12:30:00,22.07,22.14,22.06,22.08,76216.0,19.5442,19.6062,19.5353,19.553,76216.0
2022-04-01 13:00:00,22.08,22.13,22.07,22.11,56535.0,19.553,19.5973,19.5442,19.5796,56535.0
2022-04-01 13:30:00,22.11,22.12,22.02,22.04,129894.0,19.5796,19.5884,19.4999,19.5176,129894.0
2022-04-01 14:00:00,22.04,22.04,21.95,21.95,121931.0,19.5176,19.5176,19.4379,19.4379,121931.0
2022-04-01 14:30:00,21.94,21.95,21.9,21.93,86794.0,19.429,19.4379,19.3936,19.4202,86794.0
2022-04-01 15:00:00,21.93,21.99,21.88,21.95,106156.0,19.4202,19.4733,19.3759,19.4379,106156.0
2022-04-01 15:30:00,21.95,21.98,21.86,21.89,241170.0,19.4379,19.4645,19.3582,19.3848,241170.0
2022-04-04 09:30:00,21.84,21.92,21.78,21.9,312113.0,19.3405,19.4113,19.2874,19.3936,312113.0
2022-04-04 10:00:00,21.91,22.04,21.9,21.95,218765.0,19.4025,19.5176,19.3936,19.4379,218765.0
2022-04-04 10:30:00,21.94,21.96,21.89,21.91,73265.0,19.429,19.4468,19.3848,19.4025,73265.0
2022-04-04 11:00:00,21.92,21.92,21.87,21.89,69934.0,19.4113,19.4113,19.3671,19.3848,69934.0
2022-04-04 11:30:00,21.89,21.89,21.8,21.81,104684.0,19.3848,19.3848,19.3051,19.3139,104684.0
2022-04-04 12:00:00,21.81,21.87,21.81,21.86,139768.0,19.3139,19.3671,19.3139,19.3582,139768.0
2022-04-04 12:30:00,21.86,21.89,21.85,21.88,263413.0,19.3582,19.3848,19.3493,19.3759,263413.0
2022-04-04 13:00:00,21.89,21.91,21.86,21.89,83356.0,19.3848,19.4025,19.3582,19.3848,83356.0
2022-04-04 13:30:00,21.9,21.9,21.85,21.86,66899.0,19.3936,19.3936,19.3493,19.3582,66899.0
2022-04-04 14:00:00,21.86,21.89,21.82,21.82,110271.0,19.3582,19.3848,19.3228,19.3228,110271.0
2022-04-04 14:30:00,21.83,21.85,21.8,21.81,62123.0,19.3316,19.3493,19.3051,19.3139,62123.0
2022-04-04 15:00:00,21.82,21.84,21.81,21.82,170685.0,19.3228,19.3405,19.3139,19.3228,170685.0
2022-04-04 15:30:00,21.83,21.87,21.8,21.81,224865.0,19.3316,19.3671,19.3051,19.3139,224865.0
2022-04-05 09:30:00,21.83,21.9,21.68,21.89,274980.0,19.3316,19.3936,19.1988,19.3848,274980.0
2022-04-05 10:00:00,21.89,22.14,21.84,22.09,302460.0,19.3848,19.6062,19.3405,19.5619,302460.0
2022-04-05 10:30:00,22.1,22.14,22.05,22.09,99547.0,19.5707,19.6062,19.5265,19.5619,99547.0
2022-04-05 11:00:00,22.09,22.13,22.07,22.11,130607.0,19.5619,19.5973,19.5442,19.5796,130607.0
2022-04-05 11:30:00,22.11,22.14,22.07,22.14,174183.0,19.5796,19.6062,19.5442,19.6062,174183.0
2022-04-05 12:00:00,22.13,22.19,22.11,22.19,129139.0,19.5973,19.6504,19.5796,19.6504,129139.0
2022-04-05 12:30:00,22.2,22.21,22.14,22.14,212870.0,19.6593,19.6681,19.6062,19.6062,212870.0
2022-04-05 13:00:00,22.14,22.15,22.07,22.1,122248.0,19.6062,19.615,19.5442,19.5707,122248.0
2022-04-05 13:30:00,22.1,22.21,22.1,22.18,153365.0,19.5707,19.6681,19.5707,19.6416,153365.0
2022-04-05 14:00:00,22.19,22.21,22.15,22.19,100819.0,19.6504,19.6681,19.615,19.6504,100819.0
2022-04-05 14:30:00,22.19,22.22,22.16,22.21,99102.0,19.6504,19.677,19.6239,19.6681,99102.0
2022-04-05 15:00:00,22.21,22.3,22.2,22.29,255965.0,19.6681,19.7478,19.6593,19.739,255965.0
2022-04-05 15:30:00,22.3,22.39,22.29,22.33,434569.0,19.7478,19.8275,19.739,19.7744,434569.0
2022-04-06 09:30:00,22.54,22.69,22.49,22.69,314932.0,19.9604,20.0932,19.9161,20.0932,314932.0
2022-04-06 10:00:00,22.7,22.8,22.68,22.72,311889.0,20.1021,20.1906,20.0844,20.1198,311889.0
2022-04-06 10:30:00,22.72,22.72,22.58,22.67,215376.0,20.1198,20.1198,19.9958,20.0755,215376.0
2022-04-06 11:00:00,22.67,22.68,22.6,22.66,383051.0,20.0755,20.0844,20.0135,20.0666,383051.0
2022-04-06 11:30:00,22.66,22.71,22.6,22.65,109789.0,20.0666,20.1109,20.0135,20.0578,109789.0
2022-04-06 12:00:00,22.66,22.72,22.63,22.69,86956.0,20.0666,20.1198,20.0401,20.0932,86956.0
2022-04-06 12:30:00,22.7,22.7,22.64,22.64,70981.0,20.1021,20.1021,20.0489,20.0489,70981.0
2022-04-06 13:00:00,22.65,22.67,22.62,22.64,95340.0,20.0578,20.0755,20.0312,20.0489,95340.0
2022-04-06 13:30:00,22.64,22.66,22.58,22.64,126377.0,20.0489,20.0666,19.9958,20.0489,126377.0
2022-04-06 14:00:00,22.65,22.81,22.49,22.73,374968.0,20.0578,20.1995,19.9161,20.1286,374968.0
2022-04-06 14:30:00,22.73,22.74,22.53,22.53,291885.0,20.1286,20.1375,19.9515,19.9515,291885.0
2022-04-06 15:00:00,22.53,22.68,22.48,22.68,228889.0,19.9515,20.0844,19.9072,20.0844,228889.0
2022-04-06 15:30:00,22.68,22.72,22.57,22.65,465890.0,20.0844,20.1198,19.9869,20.0578,465890.0
2022-04-07 09:30:00,22.66,22.73,22.54,22.7,505530.0,20.0666,20.1286,19.9604,20.1021,505530.0
2022-04-07 10:00:00,22.69,22.82,22.66,22.79,257530.0,20.0932,20.2083,20.0666,20.1818,257530.0
2022-04-07 10:30:00,22.8,22.9,22.74,22.86,164338.0,20.1906,20.2792,20.1375,20.2438,164338.0
2022-04-07 11:00:00,22.85,22.95,22.8,22.94,248012.0,20.2349,20.3235,20.1906,20.3146,248012.0
2022-04-07 11:30:00,22.94,22.96,22.88,22.94,112317.0,20.3146,20.3323,20.2615,20.3146,112317.0
2022-04-07 12:00:00,22.94,23.0,22.93,22.98,112957.0,20.3146,20.3677,20.3057,20.35,112957.0
2022-04-07 12:30:00,22.98,23.05,22.96,22.98,86664.0,20.35,20.412,20.3323,20.35,86664.0
2022-04-07 13:00:00,22.99,22.99,22.83,22.85,264179.0,20.3589,20.3589,20.2172,20.2349,264179.0
2022-04-07 13:30:00,22.85,22.92,22.81,22.82,137403.0,20.2349,20.2969,20.1995,20.2083,137403.0
2022-04-07 14:00:00,22.81,22.86,22.77,22.84,137034.0,20.1995,20.2438,20.1641,20.226,137034.0
2022-04-07 14:30:00,22.84,22.85,22.73,22.75,234714.0,20.226,20.2349,20.1286,20.1463,234714.0
2022-04-07 15:00:00,22.76,22.76,22.66,22.7,198270.0,20.1552,20.1552,20.0666,20.1021,198270.0
2022-04-07 15:30:00,22.7,22.76,22.63,22.73,275013.0,20.1021,20.1552,20.0401,20.1286,275013.0
2022-04-08 09:30:00,22.77,22.95,22.7,22.94,323205.0,20.1641,20.3235,20.1021,20.3146,323205.0
2022-04-08 10:00:00,22.95,22.96,22.79,22.81,196741.0,20.3235,20.3323,20.1818,20.1995,196741.0
2022-04-08 10:30:00,22.81,22.82,22.68,22.68,216918.0,20.1995,20.2083,20.0844,20.0844,216918.0
2022-04-08 11:00:00,22.67,22.72,22.64,22.7,113628.0,20.0755,20.1198,20.0489,20.1021,113628.0
2022-04-08 11:30:00,22.69,22.74,22.67,22.7,83974.0,20.0932,20.1375,20.0755,20.1021,83974.0
2022-04-08 12:00:00,22.71,22.75,22.66,22.67,109615.0,20.1109,20.1463,20.0666,20.0755,109615.0
2022-04-08 12:30:00,22.67,22.71,22.66,22.69,63996.0,20.0755,20.1109,20.0666,20.0932,63996.0
2022-04-08 13:00:00,22.69,22.77,22.69,22.76,67403.0,20.0932,20.1641,20.0932,20.1552,67403.0
2022-04-08 13:30:00,22.77,22.79,22.74,22.75,60687.0,20.1641,20.1818,20.1375,20.1463,60687.0
2022-04-08 14:00:00,22.75,22.82,22.71,22.8,101428.0,20.1463,20.2083,20.1109,20.1906,101428.0
2022-04-08 14:30:00,22.8,22.83,22.74,22.77,92710.0,20.1906,20.2172,20.1375,20.1641,92710.0
2022-04-08 15:00:00,22.78,22.81,22.74,22.79,157206.0,20.1729,20.1995,20.1375,20.1818,157206.0
2022-04-08 15:30:00,22.78,22.93,22.78,22.91,201005.0,20.1729,20.3057,20.1729,20.288,201005.0
2022-04-11 09:30:00,23.0,23.07,22.87,22.88,731913.0,20.3677,20.4297,20.2526,20.2615,731913.0
2022-04-11 10:00:00,22.88,22.91,22.75,22.85,486925.0,20.2615,20.288,20.1463,20.2349,486925.0
2022-04-11 10:30:00,22.86,22.96,22.79,22.96,262614.0,20.2438,20.3323,20.1818,20.3323,262614.0
2022-04-11 11:00:00,22.97,23.01,22.95,22.98,192353.0,20.3412,20.3766,20.3235,20.35,192353.0
2022-04-11 11:30:00,22.98,23.02,22.92,23.01,112975.0,20.35,20.3854,20.2969,20.3766,112975.0
2022-04-11 12:00:00,23.02,23.08,23.01,23.07,69116.0,20.3854,20.4386,20.3766,20.4297,69116.0
2022-04-11 12:30:00,23.07,23.14,23.04,23.09,128173.0,20.4297,20.4917,20.4032,20.4474,128173.0
2022-04-11 13:00:00,23.08,23.09,22.98,23.0,140982.0,20.4386,20.4474,20.35,20.3677,140982.0
2022-04-11 13:30:00,22.98,23.01,22.93,22.95,92788.0,20.35,20.3766,20.3057,20.3235,92788.0
2022-04-11 14:00:00,22.95,23.01,22.9,22.97,107993.0,20.3235,20.3766,20.2792,20.3412,107993.0
2022-04-11 14:30:00,22.97,23.0,22.89,22.9,142238.0,20.3412,20.3677,20.2703,20.2792,142238.0
2022-04-11 15:00:00,22.9,22.97,22.88,22.96,196092.0,20.2792,20.3412,20.2615,20.3323,196092.0
2022-04-11 15:30:00,22.96,23.1,22.94,23.07,277561.0,20.3323,20.4563,20.3146,20.4297,277561.0
2022-04-12 09:30:00,22.83,22.83,22.49,22.52,529869.0,20.2172,20.2172,19.9161,19.9427,529869.0
2022-04-12 10:00:00,22.5,22.67,22.47,22.67,311267.0,19.925,20.0755,19.8984,20.0755,311267.0
2022-04-12 10:30:00,22.67,22.74,22.63,22.66,212611.0,20.0755,20.1375,20.0401,20.0666,212611.0
2022-04-12 11:00:00,22.67,22.69,22.6,22.62,214055.0,20.0755,20.0932,20.0135,20.0312,214055.0
2022-04-12 11:30:00,22.61,22.65,22.58,22.64,186767.0,20.0224,20.0578,19.9958,20.0489,186767.0
2022-04-12 12:00:00,22.64,22.78,22.64,22.76,177682.0,20.0489,20.1729,20.0489,20.1552,177682.0
2022-04-12 12:30:00,22.76,22.79,22.74,22.77,118028.0,20.1552,20.1818,20.1375,20.1641,118028.0
2022-04-12 13:00:00,22.77,22.82,22.72,22.79,93975.0,20.1641,20.2083,20.1198,20.1818,93975.0
2022-04-12 13:30:00,22.79,22.94,22.78,22.92,98553.0,20.1818,20.3146,20.1729,20.2969,98553.0
2022-04-12 14:00:00,22.91,22.99,22.87,22.99,137912.0,20.288,20.3589,20.2526,20.3589,137912.0
2022-04-12 14:30:00,23.0,23.02,22.96,22.99,134324.0,20.3677,20.3854,20.3323,20.3589,134324.0
2022-04-12 15:00:00,23.0,23.08,22.97,23.05,217546.0,20.3677,20.4386,20.3412,20.412,217546.0
2022-04-12 15:30:00,23.05,23.06,22.95,23.0,243932.0,20.412,20.4209,20.3235,20.3677,243932.0
2022-04-13 09:30:00,22.95,22.95,22.74,22.78,365695.0,20.3235,20.3235,20.1375,20.1729,365695.0
2022-04-13 10:00:00,22.78,22.87,22.78,22.87,207667.0,20.1729,20.2526,20.1729,20.2526,207667.0
2022-04-13 10:30:00,22.88,22.88,22.74,22.75,146576.0,20.2615,20.2615,20.1375,20.1463,146576.0
2022-04-13 11:00:00,22.76,22.77,22.66,22.67,325542.0,20.1552,20.1641,20.0666,20.0755,325542.0
2022-04-13 11:30:00,22.66,22.7,22.63,22.68,205364.0,20.0666,20.1021,20.0401,20.0844,205364.0
2022-04-13 12:00:00,22.68,22.71,22.65,22.67,98834.0,20.0844,20.1109,20.0578,20.0755,98834.0
2022-04-13 12:30:00,22.67,22.68,22.58,22.6,151027.0,20.0755,20.0844,19.9958,20.0135,151027.0
2022-04-13 13:00:00,22.6,22.61,22.56,22.59,88440.0,20.0135,20.0224,19.9781,20.0047,88440.0
2022-04-13 13:30:00,22.58,22.64,22.57,22.6,64000.0,19.9958,20.0489,19.9869,20.0135,64000.0
2022-04-13 14:00:00,22.61,22.62,22.56,22.58,131114.0,20.0224,20.0312,19.9781,19.9958,131114.0
2022-04-13 14:30:00,22.58,22.59,22.56,22.57,67867.0,19.9958,20.0047,19.9781,19.9869,67867.0
2022-04-13 15:00:00,22.57,22.59,22.51,22.53,98424.0,19.9869,20.0047,19.9338,19.9515,98424.0
2022-04-13 15:30:00,22.52,22.55,22.49,22.55,217063.0,19.9427,19.9692,19.9161,19.9692,217063.0
2022-04-14 09:30:00,22.52,22.61,22.4,22.56,416076.0,19.9427,20.0224,19.8364,19.9781,416076.0
2022-04-14 10:00:00,22.56,22.62,22.48,22.59,185945.0,19.9781,20.0312,19.9072,20.0047,185945.0
2022-04-14 10:30:00,22.58,22.66,22.55,22.64,110247.0,19.9958,20.0666,19.9692,20.0489,110247.0
2022-04-14 11:00:00,22.64,22.67,22.59,22.61,86482.0,20.0489,20.0755,20.0047,20.0224,86482.0
2022-04-14 11:30:00,22.6,22.72,22.6,22.72,72697.0,20.0135,20.1198,20.0135,20.1198,72697.0
2022-04-14 12:00:00,22.73,22.75,22.67,22.75,78961.0,20.1286,20.1463,20.0755,20.1463,78961.0
2022-04-14 12:30:00,22.75,22.77,22.71,22.72,41349.0,20.1463,20.1641,20.1109,20.1198,41349.0
2022-04-14 13:00:00,22.71,22.74,22.7,22.74,48865.0,20.1109,20.1375,20.1021,20.1375,48865.0
2022-04-14 13:30:00,22.73,22.73,22.62,22.63,44703.0,20.1286,20.1286,20.0312,20.0401,44703.0
2022-04-14 14:00:00,22.62,22.66,22.58,22.63,95798.0,20.0312,20.0666,19.9958,20.0401,95798.0
2022-04-14 14:30:00,22.63,22.74,22.63,22.74,58050.0,20.0401,20.1375,20.0401,20.1375,58050.0
2022-04-14 15:00:00,22.74,22.76,22.7,22.72,80139.0,20.1375,20.1552,20.1021,20.1198,80139.0
2022-04-14 15:30:00,22.72,22.78,22.72,22.77,138411.0,20.1198,20.1729,20.1198,20.1641,138411.0
2022-04-18 09:30:00,22.84,22.93,22.75,22.87,184687.0,20.226,20.3057,20.1463,20.2526,184687.0
2022-04-18 10:00:00,22.87,22.91,22.81,22.88,177662.0,20.2526,20.288,20.1995,20.2615,177662.0
2022-04-18 10:30:00,22.87,22.92,22.83,22.87,108072.0,20.2526,20.2969,20.2172,20.2526,108072.0
2022-04-18 11:00:00,22.87,22.92,22.81,22.9,46887.0,20.2526,20.2969,20.1995,20.2792,46887.0
2022-04-18 11:30:00,22.9,23.01,22.88,22.97,46627.0,20.2792,20.3766,20.2615,20.3412,46627.0
2022-04-18 12:00:00,22.99,23.02,22.96,23.01,71396.0,20.3589,20.3854,20.3323,20.3766,71396.0
2022-04-18 12:30:00,23.0,23.04,22.95,22.96,44605.0,20.3677,20.4032,20.3235,20.3323,44605.0
2022-04-18 13:00:00,22.95,22.96,22.87,22.89,118601.0,20.3235,20.3323,20.2526,20.2703,118601.0
2022-04-18 13:30:00,22.88,22.88,22.78,22.8,104585.0,20.2615,20.2615,20.1729,20.1906,104585.0
2022-04-18 14:00:00,22.8,22.87,22.79,22.85,99683.0,20.1906,20.2526,20.1818,20.2349,99683.0
2022-04-18 14:30:00,22.84,22.88,22.81,22.87,117877.0,20.226,20.2615,20.1995,20.2526,117877.0
2022-04-18 15:00:00,22.87,22.96,22.86,22.96,62449.0,20.2526,20.3323,20.2438,20.3323,62449.0
2022-04-18 15:30:00,22.98,23.05,22.93,22.93,194705.0,20.35,20.412,20.3057,20.3057,194705.0
2022-04-19 09:30:00,22.91,22.91,22.68,22.68,220473.0,20.288,20.288,20.0844,20.0844,220473.0
2022-04-19 10:00:00,22.68,22.73,22.58,22.59,174399.0,20.0844,20.1286,19.9958,20.0047,174399.0
2022-04-19 10:30:00,22.59,22.59,22.47,22.52,125946.0,20.0047,20.0047,19.8984,19.9427,125946.0
2022-04-19 11:00:00,22.53,22.55,22.47,22.48,67256.0,19.9515,19.9692,19.8984,19.9072,67256.0
2022-04-19 11:30:00,22.48,22.48,22.4,22.43,127956.0,19.9072,19.9072,19.8364,19.863,127956.0
2022-04-19 12:00:00,22.41,22.43,22.39,22.41,68115.0,19.8453,19.863,19.8275,19.8453,68115.0
2022-04-19 12:30:00,22.41,22.45,22.4,22.42,61974.0,19.8453,19.8807,19.8364,19.8541,61974.0
2022-04-19 13:00:00,22.43,22.47,22.4,22.47,59734.0,19.863,19.8984,19.8364,19.8984,59734.0
2022-04-19 13:30:00,22.46,22.47,22.41,22.43,55860.0,19.8895,19.8984,19.8453,19.863,55860.0
2022-04-19 14:00:00,22.42,22.51,22.42,22.49,76302.0,19.8541,19.9338,19.8541,19.9161,76302.0
2022-04-19 14:30:00,22.48,22.51,22.45,22.48,41956.0,19.9072,19.9338,19.8807,19.9072,41956.0
2022-04-19 15:00:00,22.48,22.52,22.41,22.43,248294.0,19.9072,19.9427,19.8453,19.863,248294.0
2022-04-19 15:30:00,22.44,22.49,22.4,22.46,230092.0,19.8718,19.9161,19.8364,19.8895,230092.0
2022-04-20 09:30:00,22.29,22.42,22.22,22.39,683083.0,19.739,19.8541,19.677,19.8275,683083.0
2022-04-20 10:00:00,22.39,22.44,22.32,22.39,151564.0,19.8275,19.8718,19.7656,19.8275,151564.0
2022-04-20 10:30:00,22.36,22.39,22.23,22.25,124676.0,19.801,19.8275,19.6859,19.7036,124676.0
2022-04-20 11:00:00,22.25,22.36,22.25,22.3,188088.0,19.7036,19.801,19.7036,19.7478,188088.0
2022-04-20 11:30:00,22.3,22.3,22.24,22.28,69852.0,19.7478,19.7478,19.6947,19.7301,69852.0
2022-04-20 12:00:00,22.27,22.34,22.25,22.33,88886.0,19.7213,19.7833,19.7036,19.7744,88886.0
2022-04-20 12:30:00,22.33,22.33,22.24,22.26,64492.0,19.7744,19.7744,19.6947,19.7124,64492.0
2022-04-20 13:00:00,22.26,22.28,22.22,22.27,123740.0,19.7124,19.7301,19.677,19.7213,123740.0
2022-04-20 13:30:00,22.27,22.28,22.21,22.25,102626.0,19.7213,19.7301,19.6681,19.7036,102626.0
2022-04-20 14:00:00,22.25,22.34,22.22,22.33,108431.0,19.7036,19.7833,19.677,19.7744,108431.0
2022-04-20 14:30:00,22.33,22.41,22.32,22.39,129441.0,19.7744,19.8453,19.7656,19.8275,129441.0
2022-04-20 15:00:00,22.37,22.38,22.27,22.3,84977.0,19.8098,19.8187,19.7213,19.7478,84977.0
2022-04-20 15:30:00,22.3,22.39,22.28,22.38,241690.0,19.7478,19.8275,19.7301,19.8187,241690.0
2022-04-21 09:30:00,22.18,22.3,22.11,22.27,302619.0,19.6416,19.7478,19.5796,19.7213,302619.0
2022-04-21 10:00:00,22.28,22.36,22.28,22.29,167625.0,19.7301,19.801,19.7301,19.739,167625.0
2022-04-21 10:30:00,22.29,22.43,22.28,22.42,99896.0,19.739,19.863,19.7301,19.8541,99896.0
2022-04-21 11:00:00,22.42,22.48,22.41,22.46,157018.0,19.8541,19.9072,19.8453,19.8895,157018.0
2022-04-21 11:30:00,22.45,22.56,22.45,22.55,214175.0,19.8807,19.9781,19.8807,19.9692,214175.0
2022-04-21 12:00:00,22.55,22.63,22.52,22.63,153383.0,19.9692,20.0401,19.9427,20.0401,153383.0
2022-04-21 12:30:00,22.62,22.7,22.59,22.7,83774.0,20.0312,20.1021,20.0047,20.1021,83774.0
2022-04-21 13:00:00,22.7,22.75,22.62,22.63,115267.0,20.1021,20.1463,20.0312,20.0401,115267.0
2022-04-21 13:30:00,22.63,22.74,22.61,22.74,88561.0,20.0401,20.1375,20.0224,20.1375,88561.0
2022-04-21 14:00:00,22.74,22.83,22.74,22.79,174505.0,20.1375,20.2172,20.1375,20.1818,174505.0
2022-04-21 14:30:00,22.81,22.92,22.73,22.89,241711.0,20.1995,20.2969,20.1286,20.2703,241711.0
2022-04-21 15:00:00,22.9,22.97,22.85,22.85,318547.0,20.2792,20.3412,20.2349,20.2349,318547.0
2022-04-21 15:30:00,22.86,22.96,22.85,22.89,422961.0,20.2438,20.3323,20.2349,20.2703,422961.0
2022-04-22 09:30:00,23.0,23.06,22.94,23.01,335606.0,20.3677,20.4209,20.3146,20.3766,335606.0
2022-04-22 10:00:00,23.02,23.15,22.93,23.14,277995.0,20.3854,20.5006,20.3057,20.4917,277995.0
2022-04-22 10:30:00,23.14,23.2,23.08,23.17,286075.0,20.4917,20.5448,20.4386,20.5183,286075.0
2022-04-22 11:00:00,23.18,23.21,23.11,23.17,203046.0,20.5271,20.5537,20.4651,20.5183,203046.0
2022-04-22 11:30:00,23.16,23.34,23.16,23.34,111115.0,20.5094,20.6688,20.5094,20.6688,111115.0
2022-04-22 12:00:00,23.34,23.37,23.26,23.3,114717.0,20.6688,20.6954,20.598,20.6334,114717.0
2022-04-22 12:30:00,23.29,23.35,23.23,23.34,118265.0,20.6245,20.6777,20.5714,20.6688,118265.0
2022-04-22 13:00:00,23.35,23.41,23.33,23.36,73323.0,20.6777,20.7308,20.66,20.6865,73323.0
2022-04-22 13:30:00,23.37,23.43,23.36,23.43,75580.0,20.6954,20.7485,20.6865,20.7485,75580.0
2022-04-22 14:00:00,23.43,23.44,23.32,23.38,120522.0,20.7485,20.7574,20.6511,20.7042,120522.0
2022-04-22 14:30:00,23.39,23.48,23.38,23.46,95405.0,20.7131,20.7928,20.7042,20.7751,95405.0
2022-04-22 15:00:00,23.46,23.51,23.37,23.42,170067.0,20.7751,20.8194,20.6954,20.7397,170067.0
2022-04-22 15:30:00,23.4,23.51,23.32,23.47,424671.0,20.722,20.8194,20.6511,20.7839,424671.0
2022-04-25 09:30:00,23.68,23.84,23.59,23.84,685757.0,20.9699,21.1116,20.8902,21.1116,685757.0
2022-04-25 10:00:00,23.84,23.89,23.67,23.69,489110.0,21.1116,21.1559,20.9611,20.9788,489110.0
2022-04-25 10:30:00,23.7,23.84,23.62,23.84,248594.0,20.9876,21.1116,20.9168,21.1116,248594.0
2022-04-25 11:00:00,23.84,23.86,23.71,23.77,174963.0,21.1116,21.1293,20.9965,21.0496,174963.0
2022-04-25 11:30:00,23.77,23.9,23.72,23.83,354697.0,21.0496,21.1647,21.0053,21.1027,354697.0
2022-04-25 12:00:00,23.83,23.87,23.6,23.65,169615.0,21.1027,21.1382,20.8991,20.9433,169615.0
2022-04-25 12:30:00,23.65,23.66,23.5,23.59,116252.0,20.9433,20.9522,20.8105,20.8902,116252.0
2022-04-25 13:00:00,23.58,23.66,23.48,23.58,152573.0,20.8814,20.9522,20.7928,20.8814,152573.0
2022-04-25 13:30:00,23.58,23.63,23.53,23.61,129587.0,20.8814,20.9256,20.8371,20.9079,129587.0
2022-04-25 14:00:00,23.6,23.64,23.39,23.39,259823.0,20.8991,20.9345,20.7131,20.7131,259823.0
2022-04-25 14:30:00,23.39,23.47,23.35,23.46,223612.0,20.7131,20.7839,20.6777,20.7751,223612.0
2022-04-25 15:00:00,23.46,23.58,23.35,23.36,236106.0,20.7751,20.8814,20.6777,20.6865,236106.0
2022-04-25 15:30:00,23.36,23.41,23.3,23.33,559665.0,20.6865,20.7308,20.6334,20.66,559665.0
2022-04-26 09:30:00,23.5,23.65,23.47,23.61,418390.0,20.8105,20.9433,20.7839,20.9079,418390.0
2022-04-26 10:00:00,23.62,23.75,23.55,23.67,282265.0,20.9168,21.0319,20.8548,20.9611,282265.0
2022-04-26 10:30:00,23.67,23.82,23.67,23.78,304493.0,20.9611,21.0939,20.9611,21.0585,304493.0
2022-04-26 11:00:00,23.78,23.82,23.7,23.75,159181.0,21.0585,21.0939,20.9876,21.0319,159181.0
2022-04-26 11:30:00,23.76,23.88,23.7,23.88,173145.0,21.0408,21.147,20.9876,21.147,173145.0
2022-04-26 12:00:00,23.88,23.89,23.7,23.71,173234.0,21.147,21.1559,20.9876,20.9965,173234.0
2022-04-26 12:30:00,23.73,23.78,23.68,23.69,234274.0,21.0142,21.0585,20.9699,20.9788,234274.0
2022-04-26 13:00:00,23.69,23.92,23.68,23.92,130470.0,20.9788,21.1824,20.9699,21.1824,130470.0
2022-04-26 13:30:00,23.92,23.96,23.84,23.89,137329.0,21.1824,21.2179,21.1116,21.1559,137329.0
2022-04-26 14:00:00,23.88,23.92,23.8,23.83,109099.0,21.147,21.1824,21.0762,21.1027,109099.0
2022-04-26 14:30:00,23.83,23.93,23.81,23.82,175995.0,21.1027,21.1913,21.085,21.0939,175995.0
2022-04-26 15:00:00,23.81,24.02,23.8,24.0,255227.0,21.085,21.271,21.0762,21.2533,255227.0
2022-04-26 15:30:00,24.01,24.09,24.0,24.08,621048.0,21.2621,21.333,21.2533,21.3241,621048.0
2022-04-27 09:30:00,24.08,24.1,23.85,23.86,604181.0,21.3241,21.3418,21.1205,21.1293,604181.0
2022-04-27 10:00:00,23.85,24.19,23.8,24.19,292771.0,21.1205,21.4215,21.0762,21.4215,292771.0
2022-04-27 10:30:00,24.19,24.25,24.04,24.09,361509.0,21.4215,21.4747,21.2887,21.333,361509.0
2022-04-27 11:00:00,24.09,24.14,23.97,24.06,210203.0,21.333,21.3773,21.2267,21.3064,210203.0
2022-04-27 11:30:00,24.05,24.11,23.98,24.04,160413.0,21.2976,21.3507,21.2356,21.2887,160413.0
2022-04-27 12:00:00,24.04,24.08,23.91,23.92,147233.0,21.2887,21.3241,21.1736,21.1824,147233.0
2022-04-27 12:30:00,23.91,23.97,23.89,23.94,125614.0,21.1736,21.2267,21.1559,21.2002,125614.0
2022-04-27 13:00:00,23.94,24.12,23.91,24.01,168560.0,21.2002,21.3596,21.1736,21.2621,168560.0
2022-04-27 13:30:00,24.01,24.06,23.93,23.93,110067.0,21.2621,21.3064,21.1913,21.1913,110067.0
2022-04-27 14:00:00,23.93,23.97,23.89,23.95,112496.0,21.1913,21.2267,21.1559,21.209,112496.0
2022-04-27 14:30:00,23.96,24.12,23.9,24.09,285522.0,21.2179,21.3596,21.1647,21.333,285522.0
2022-04-27 15:00:00,24.1,24.21,24.08,24.13,427004.0,21.3418,21.4393,21.3241,21.3684,427004.0
2022-04-27 15:30:00,24.13,24.22,24.1,24.17,360109.0,21.3684,21.4481,21.3418,21.4038,360109.0
2022-04-28 09:30:00,23.9,24.15,23.82,24.14,544965.0,21.1647,21.3861,21.0939,21.3773,544965.0
2022-04-28 10:00:00,24.14,24.39,24.14,24.37,305482.0,21.3773,21.5987,21.3773,21.5809,305482.0
2022-04-28 10:30:00,24.36,24.44,24.31,24.32,285976.0,21.5721,21.6429,21.5278,21.5367,285976.0
2022-04-28 11:00:00,24.32,24.36,24.23,24.29,185537.0,21.5367,21.5721,21.457,21.5101,185537.0
2022-04-28 11:30:00,24.29,24.37,24.27,24.31,90415.0,21.5101,21.5809,21.4924,21.5278,90415.0
2022-04-28 12:00:00,24.31,24.34,24.11,24.11,130172.0,21.5278,21.5544,21.3507,21.3507,130172.0
2022-04-28 12:30:00,24.11,24.11,23.87,23.89,306469.0,21.3507,21.3507,21.1382,21.1559,306469.0
2022-04-28 13:00:00,23.88,23.92,23.77,23.79,194650.0,21.147,21.1824,21.0496,21.0673,194650.0
2022-04-28 13:30:00,23.79,23.83,23.71,23.76,195265.0,21.0673,21.1027,20.9965,21.0408,195265.0
2022-04-28 14:00:00,23.75,23.79,23.7,23.72,137603.0,21.0319,21.0673,20.9876,21.0053,137603.0
2022-04-28 14:30:00,23.72,23.74,23.63,23.65,147771.0,21.0053,21.023,20.9256,20.9433,147771.0
2022-04-28 15:00:00,23.67,23.67,23.59,23.63,286504.0,20.9611,20.9611,20.8902,20.9256,286504.0
2022-04-28 15:30:00,23.64,23.77,23.63,23.72,244487.0,20.9345,21.0496,20.9256,21.0053,244487.0
2022-04-29 09:30:00,23.84,23.84,23.56,23.58,366529.0,21.1116,21.1116,20.8636,20.8814,366529.0
2022-04-29 10:00:00,23.57,23.88,23.56,23.87,290326.0,20.8725,21.147,20.8636,21.1382,290326.0
2022-04-29 10:30:00,23.87,23.94,23.83,23.88,133885.0,21.1382,21.2002,21.1027,21.147,133885.0
2022-04-29 11:00:00,23.88,23.93,23.83,23.84,135406.0,21.147,21.1913,21.1027,21.1116,135406.0
2022-04-29 11:30:00,23.84,23.85,23.73,23.81,87275.0,21.1116,21.1205,21.0142,21.085,87275.0
2022-04-29 12:00:00,23.81,23.98,23.81,23.97,155945.0,21.085,21.2356,21.085,21.2267,155945.0
2022-04-29 12:30:00,23.98,24.09,23.97,24.07,136530.0,21.2356,21.333,21.2267,21.3153,136530.0
2022-04-29 13:00:00,24.07,24.08,23.95,23.99,212971.0,21.3153,21.3241,21.209,21.2444,212971.0
2022-04-29 13:30:00,23.99,24.12,23.92,24.12,109933.0,21.2444,21.3596,21.1824,21.3596,109933.0
2022-04-29 14:00:00,24.12,24.16,24.06,24.14,125828.0,21.3596,21.395,21.3064,21.3773,125828.0
2022-04-29 14:30:00,24.14,24.3,24.12,24.25,155564.0,21.3773,21.519,21.3596,21.4747,155564.0
2022-04-29 15:00:00,24.25,24.37,24.25,24.32,221391.0,21.4747,21.5809,21.4747,21.5367,221391.0
2022-04-29 15:30:00,24.33,24.45,24.28,24.38,758529.0,21.5455,21.6518,21.5012,21.5898,758529.0
2022-05-02 09:30:00,24.39,24.5,24.2,24.25,904740.0,21.5987,21.6961,21.4304,21.4747,904740.0
2022-05-02 10:00:00,24.25,24.37,24.1,24.14,384971.0,21.4747,21.5809,21.3418,21.3773,384971.0
2022-05-02 10:30:00,24.11,24.24,24.02,24.23,339299.0,21.3507,21.4658,21.271,21.457,339299.0
2022-05-02 11:00:00,24.24,24.37,24.24,24.35,224915.0,21.4658,21.5809,21.4658,21.5632,224915.0
2022-05-02 11:30:00,24.34,24.39,24.23,24.27,216925.0,21.5544,21.5987,21.457,21.4924,216925.0
2022-05-02 12:00:00,24.25,24.36,24.2,24.27,100857.0,21.4747,21.5721,21.4304,21.4924,100857.0
2022-05-02 12:30:00,24.26,24.49,24.22,24.49,119207.0,21.4835,21.6872,21.4481,21.6872,119207.0
2022-05-02 13:00:00,24.48,24.57,24.45,24.55,315102.0,21.6784,21.7581,21.6518,21.7403,315102.0
2022-05-02 13:30:00,24.55,24.65,24.5,24.6,180676.0,21.7403,21.8289,21.6961,21.7846,180676.0
2022-05-02 14:00:00,24.6,24.74,24.53,24.67,182327.0,21.7846,21.9086,21.7226,21.8466,182327.0
2022-05-02 14:30:00,24.67,24.74,24.55,24.64,225389.0,21.8466,21.9086,21.7403,21.82,225389.0
2022-05-02 15:00:00,24.64,24.64,24.3,24.32,413368.0,21.82,21.82,21.519,21.5367,413368.0
2022-05-02 15:30:00,24.31,24.33,24.14,24.14,460256.0,21.5278,21.5455,21.3773,21.3773,460256.0
2022-05-03 09:30:00,24.13,24.3,24.04,24.11,1283931.0,21.3684,21.519,21.2887,21.3507,1283931.0
2022-05-03 10:00:00,24.1,24.14,23.99,24.02,288345.0,21.3418,21.3773,21.2444,21.271,288345.0
2022-05-03 10:30:00,24.01,24.22,23.99,24.12,280627.0,21.2621,21.4481,21.2444,21.3596,280627.0
2022-05-03 11:00:00,24.13,24.16,23.91,23.95,245981.0,21.3684,21.395,21.1736,21.209,245981.0
2022-05-03 11:30:00,23.94,23.97,23.89,23.92,200767.0,21.2002,21.2267,21.1559,21.1824,200767.0
2022-05-03 12:00:00,23.91,24.04,23.86,23.99,141750.0,21.1736,21.2887,21.1293,21.2444,141750.0
2022-05-03 12:30:00,23.99,24.02,23.94,23.98,123692.0,21.2444,21.271,21.2002,21.2356,123692.0
2022-05-03 13:00:00,23.97,23.98,23.84,23.9,128260.0,21.2267,21.2356,21.1116,21.1647,128260.0
2022-05-03 13:30:00,23.89,23.89,23.8,23.85,103938.0,21.1559,21.1559,21.0762,21.1205,103938.0
2022-05-03 14:00:00,23.86,24.09,23.85,24.08,130128.0,21.1293,21.333,21.1205,21.3241,130128.0
2022-05-03 14:30:00,24.06,24.14,23.85,23.86,202639.0,21.3064,21.3773,21.1205,21.1293,202639.0
2022-05-03 15:00:00,23.86,23.96,23.83,23.89,539002.0,21.1293,21.2179,21.1027,21.1559,539002.0
2022-05-03 15:30:00,23.89,23.99,23.87,23.93,319905.0,21.1559,21.2444,21.1382,21.1913,319905.0
2022-05-04 09:30:00,23.85,24.05,23.84,24.05,443730.0,21.1205,21.2976,21.1116,21.2976,443730.0
2022-05-04 10:00:00,24.04,24.14,24.04,24.14,276124.0,21.2887,21.3773,21.2887,21.3773,276124.0
2022-05-04 10:30:00,24.14,24.17,24.07,24.13,197237.0,21.3773,21.4038,21.3153,21.3684,197237.0
2022-05-04 11:00:00,24.11,24.19,24.09,24.17,74528.0,21.3507,21.4215,21.333,21.4038,74528.0
2022-05-04 11:30:00,24.18,24.22,24.13,24.16,136044.0,21.4127,21.4481,21.3684,21.395,136044.0
2022-05-04 12:00:00,24.17,24.19,24.02,24.02,124036.0,21.4038,21.4215,21.271,21.271,124036.0
2022-05-04 12:30:00,24.03,24.07,24.0,24.0,550575.0,21.2799,21.3153,21.2533,21.2533,550575.0
2022-05-04 13:00:00,24.0,24.07,23.96,24.05,299621.0,21.2533,21.3153,21.2179,21.2976,299621.0
2022-05-04 13:30:00,24.05,24.09,23.91,23.95,290472.0,21.2976,21.333,21.1736,21.209,290472.0
2022-05-04 14:00:00,23.95,24.17,23.87,23.98,689910.0,21.209,21.4038,21.1382,21.2356,689910.0
2022-05-04 14:30:00,23.96,24.28,23.56,23.62,1464776.0,21.2179,21.5012,20.8636,20.9168,1464776.0
2022-05-04 15:00:00,23.6,23.62,23.37,23.38,1056988.0,20.8991,20.9168,20.6954,20.7042,1056988.0
2022-05-04 15:30:00,23.38,23.39,23.24,23.28,1113839.0,20.7042,20.7131,20.5803,20.6157,1113839.0
2022-05-05 09:30:00,23.53,23.72,23.53,23.69,639083.0,20.8371,21.0053,20.8371,20.9788,639083.0
2022-05-05 10:00:00,23.69,23.98,23.69,23.98,599215.0,20.9788,21.2356,20.9788,21.2356,599215.0
2022-05-05 10:30:00,23.99,24.09,23.96,24.04,770197.0,21.2444,21.333,21.2179,21.2887,770197.0
2022-05-05 11:00:00,24.04,24.29,24.03,24.23,407181.0,21.2887,21.5101,21.2799,21.457,407181.0
2022-05-05 11:30:00,24.24,24.38,24.15,24.36,366285.0,21.4658,21.5898,21.3861,21.5721,366285.0
2022-05-05 12:00:00,24.37,24.44,24.23,24.28,476127.0,21.5809,21.6429,21.457,21.5012,476127.0
2022-05-05 12:30:00,24.29,24.38,24.22,24.23,202157.0,21.5101,21.5898,21.4481,21.457,202157.0
2022-05-05 13:00:00,24.23,24.26,24.11,24.23,366271.0,21.457,21.4835,21.3507,21.457,366271.0
2022-05-05 13:30:00,24.23,24.35,24.15,24.32,470843.0,21.457,21.5632,21.3861,21.5367,470843.0
2022-05-05 14:00:00,24.32,24.4,24.21,24.4,404572.0,21.5367,21.6075,21.4393,21.6075,404572.0
2022-05-05 14:30:00,24.39,24.42,24.27,24.34,320890.0,21.5987,21.6252,21.4924,21.5544,320890.0
2022-05-05 15:00:00,24.35,24.5,24.33,24.48,364408.0,21.5632,21.6961,21.5455,21.6784,364408.0
2022-05-05 15:30:00,24.49,24.51,24.22,24.23,1094996.0,21.6872,21.7049,21.4481,21.457,1094996.0
2022-05-06 09:30:00,24.34,24.88,24.28,24.81,732429.0,21.5544,22.0326,21.5012,21.9706,732429.0
2022-05-06 10:00:00,24.82,24.84,24.51,24.62,1561163.0,21.9794,21.9972,21.7049,21.8023,1561163.0
2022-05-06 10:30:00,24.62,24.77,24.4,24.44,526154.0,21.8023,21.9352,21.6075,21.6429,526154.0
2022-05-06 11:00:00,24.45,24.54,24.33,24.4,581572.0,21.6518,21.7315,21.5455,21.6075,581572.0
2022-05-06 11:30:00,24.4,24.67,24.38,24.64,579048.0,21.6075,21.8466,21.5898,21.82,579048.0
2022-05-06 12:00:00,24.65,24.69,24.42,24.5,452888.0,21.8289,21.8643,21.6252,21.6961,452888.0
2022-05-06 12:30:00,24.51,24.56,24.3,24.31,468671.0,21.7049,21.7492,21.519,21.5278,468671.0
2022-05-06 13:00:00,24.33,24.55,24.3,24.51,287615.0,21.5455,21.7403,21.519,21.7049,287615.0
2022-05-06 13:30:00,24.51,24.66,24.46,24.66,275442.0,21.7049,21.8378,21.6606,21.8378,275442.0
2022-05-06 14:00:00,24.66,24.77,24.62,24.74,343198.0,21.8378,21.9352,21.8023,21.9086,343198.0
2022-05-06 14:30:00,24.75,24.82,24.65,24.75,403406.0,21.9175,21.9794,21.8289,21.9175,403406.0
2022-05-06 15:00:00,24.74,24.9,24.73,24.85,616200.0,21.9086,22.0503,21.8997,22.006,616200.0
2022-05-06 15:30:00,24.84,24.84,24.59,24.64,930639.0,21.9972,21.9972,21.7758,21.82,930639.0
2022-05-09 09:30:00,25.0,25.13,24.91,25.05,774472.0,22.1388,22.254,22.0591,22.1831,774472.0
2022-05-09 10:00:00,25.08,25.3,25.0,25.29,677173.0,22.2097,22.4045,22.1388,22.3957,677173.0
2022-05-09 10:30:00,25.3,25.45,25.28,25.41,361560.0,22.4045,22.5373,22.3868,22.5019,361560.0
2022-05-09 11:00:00,25.42,25.54,25.36,25.51,414877.0,22.5108,22.617,22.4576,22.5905,414877.0
2022-05-09 11:30:00,25.52,25.57,25.3,25.35,404492.0,22.5993,22.6436,22.4045,22.4488,404492.0
2022-05-09 12:00:00,25.36,25.43,25.16,25.27,354276.0,22.4576,22.5196,22.2805,22.3779,354276.0
2022-05-09 12:30:00,25.27,25.53,25.23,25.52,207810.0,22.3779,22.6082,22.3425,22.5993,207810.0
2022-05-09 13:00:00,25.51,25.59,25.48,25.5,344122.0,22.5905,22.6613,22.5639,22.5816,344122.0
2022-05-09 13:30:00,25.5,25.66,25.45,25.57,227293.0,22.5816,22.7233,22.5373,22.6436,227293.0
2022-05-09 14:00:00,25.56,25.66,25.5,25.63,366040.0,22.6348,22.7233,22.5816,22.6967,366040.0
2022-05-09 14:30:00,25.63,25.7,25.49,25.51,348251.0,22.6967,22.7587,22.5728,22.5905,348251.0
2022-05-09 15:00:00,25.5,25.62,25.38,25.6,452629.0,22.5816,22.6879,22.4754,22.6702,452629.0
2022-05-09 15:30:00,25.6,25.79,25.6,25.67,900706.0,22.6702,22.8384,22.6702,22.7322,900706.0
2022-05-10 09:30:00,25.28,25.49,25.09,25.25,890788.0,22.3868,22.5728,22.2185,22.3602,890788.0
2022-05-10 10:00:00,25.25,25.38,25.16,25.34,350292.0,22.3602,22.4754,22.2805,22.4399,350292.0
2022-05-10 10:30:00,25.32,25.69,25.31,25.67,373349.0,22.4222,22.7499,22.4134,22.7322,373349.0
2022-05-10 11:00:00,25.68,26.02,25.64,25.91,421884.0,22.741,23.0421,22.7056,22.9447,421884.0
2022-05-10 11:30:00,25.91,26.06,25.79,25.94,323112.0,22.9447,23.0775,22.8384,22.9713,323112.0
2022-05-10 12:00:00,25.94,26.11,25.86,26.1,529519.0,22.9713,23.1218,22.9004,23.1129,529519.0
2022-05-10 12:30:00,26.1,26.22,25.97,26.09,457729.0,23.1129,23.2192,22.9978,23.1041,457729.0
2022-05-10 13:00:00,26.1,26.12,25.84,25.84,424378.0,23.1129,23.1307,22.8827,22.8827,424378.0
2022-05-10 13:30:00,25.84,25.84,25.43,25.44,557436.0,22.8827,22.8827,22.5196,22.5285,557436.0
2022-05-10 14:00:00,25.44,25.68,25.42,25.65,427434.0,22.5285,22.741,22.5108,22.7145,427434.0
2022-05-10 14:30:00,25.63,25.67,25.47,25.56,383216.0,22.6967,22.7322,22.5551,22.6348,383216.0
2022-05-10 15:00:00,25.55,25.71,25.44,25.67,341576.0,22.6259,22.7676,22.5285,22.7322,341576.0
2022-05-10 15:30:00,25.68,25.79,25.66,25.67,406851.0,22.741,22.8384,22.7233,22.7322,406851.0
2022-05-11 09:30:00,25.66,25.86,25.37,25.43,1255979.0,22.7233,22.9004,22.4665,22.5196,1255979.0
2022-05-11 10:00:00,25.43,25.59,25.28,25.31,808616.0,22.5196,22.6613,22.3868,22.4134,808616.0
2022-05-11 10:30:00,25.32,25.52,25.2,25.44,639079.0,22.4222,22.5993,22.316,22.5285,639079.0
2022-05-11 11:00:00,25.44,25.64,25.43,25.45,646842.0,22.5285,22.7056,22.5196,22.5373,646842.0
2022-05-11 11:30:00,25.45,25.52,25.29,25.47,426322.0,22.5373,22.5993,22.3957,22.5551,426322.0
2022-05-11 12:00:00,25.47,25.71,25.47,25.71,332614.0,22.5551,22.7676,22.5551,22.7676,332614.0
2022-05-11 12:30:00,25.72,25.93,25.68,25.9,402946.0,22.7764,22.9624,22.741,22.9358,402946.0
2022-05-11 13:00:00,25.9,26.1,25.88,26.1,546671.0,22.9358,23.1129,22.9181,23.1129,546671.0
2022-05-11 13:30:00,26.1,26.25,26.05,26.22,500659.0,23.1129,23.2458,23.0687,23.2192,500659.0
2022-05-11 14:00:00,26.22,26.22,25.95,26.04,835791.0,23.2192,23.2192,22.9801,23.0598,835791.0
2022-05-11 14:30:00,26.04,26.1,25.88,26.06,550779.0,23.0598,23.1129,22.9181,23.0775,550779.0
2022-05-11 15:00:00,26.06,26.18,26.04,26.15,529558.0,23.0775,23.1838,23.0598,23.1572,529558.0
2022-05-11 15:30:00,26.14,26.35,26.11,26.3,679014.0,23.1484,23.3343,23.1218,23.2901,679014.0
2022-05-12 09:30:00,26.43,26.58,26.23,26.39,922747.0,23.4052,23.538,23.2281,23.3698,922747.0
2022-05-12 10:00:00,26.4,26.49,25.91,26.05,820901.0,23.3786,23.4583,22.9447,23.0687,820901.0
2022-05-12 10:30:00,26.04,26.15,25.86,25.87,407609.0,23.0598,23.1572,22.9004,22.9093,407609.0
2022-05-12 11:00:00,25.87,25.94,25.75,25.92,360650.0,22.9093,22.9713,22.803,22.9535,360650.0
2022-05-12 11:30:00,25.89,26.26,25.89,26.26,281601.0,22.927,23.2546,22.927,23.2546,281601.0
2022-05-12 12:00:00,26.26,26.32,26.09,26.1,247684.0,23.2546,23.3078,23.1041,23.1129,247684.0
2022-05-12 12:30:00,26.12,26.15,25.95,26.1,247677.0,23.1307,23.1572,22.9801,23.1129,247677.0
2022-05-12 13:00:00,26.09,26.28,26.04,26.24,328567.0,23.1041,23.2723,23.0598,23.2369,328567.0
2022-05-12 13:30:00,26.24,26.46,26.2,26.4,187071.0,23.2369,23.4317,23.2015,23.3786,187071.0
2022-05-12 14:00:00,26.39,26.46,26.34,26.38,171994.0,23.3698,23.4317,23.3255,23.3609,171994.0
2022-05-12 14:30:00,26.39,26.52,26.36,26.48,303722.0,23.3698,23.4849,23.3432,23.4495,303722.0
2022-05-12 15:00:00,26.48,26.5,26.13,26.27,405616.0,23.4495,23.4672,23.1395,23.2635,405616.0
2022-05-12 15:30:00,26.27,26.27,25.97,25.97,781824.0,23.2635,23.2635,22.9978,22.9978,781824.0
2022-05-13 09:30:00,25.63,25.64,25.31,25.39,980874.0,22.6967,22.7056,22.4134,22.4842,980874.0
2022-05-13 10:00:00,25.37,25.4,25.21,25.24,658849.0,22.4665,22.4931,22.3248,22.3514,658849.0
2022-05-13 10:30:00,25.24,25.4,25.19,25.27,170215.0,22.3514,22.4931,22.3071,22.3779,170215.0
2022-05-13 11:00:00,25.28,25.33,25.17,25.19,269197.0,22.3868,22.4311,22.2894,22.3071,269197.0
2022-05-13 11:30:00,25.18,25.24,25.15,25.15,166161.0,22.2982,22.3514,22.2717,22.2717,166161.0
2022-05-13 12:00:00,25.15,25.16,24.97,25.02,471118.0,22.2717,22.2805,22.1123,22.1566,471118.0
2022-05-13 12:30:00,25.02,25.18,24.98,25.09,266163.0,22.1566,22.2982,22.1211,22.2185,266163.0
2022-05-13 13:00:00,25.08,25.18,25.04,25.12,210990.0,22.2097,22.2982,22.1743,22.2451,210990.0
2022-05-13 13:30:00,25.12,25.31,25.09,25.29,278879.0,22.2451,22.4134,22.2185,22.3957,278879.0
2022-05-13 14:00:00,25.3,25.45,25.3,25.39,219167.0,22.4045,22.5373,22.4045,22.4842,219167.0
2022-05-13 14:30:00,25.39,25.39,25.14,25.15,251215.0,22.4842,22.4842,22.2628,22.2717,251215.0
2022-05-13 15:00:00,25.14,25.17,25.08,25.09,219840.0,22.2628,22.2894,22.2097,22.2185,219840.0
2022-05-13 15:30:00,25.08,25.24,25.07,25.16,723429.0,22.2097,22.3514,22.2008,22.2805,723429.0
2022-05-16 09:30:00,25.27,25.44,25.13,25.32,573243.0,22.3779,22.5285,22.254,22.4222,573243.0
2022-05-16 10:00:00,25.32,25.41,24.98,24.99,424478.0,22.4222,22.5019,22.1211,22.13,424478.0
2022-05-16 10:30:00,24.99,25.32,24.99,25.31,455066.0,22.13,22.4222,22.13,22.4134,455066.0
2022-05-16 11:00:00,25.31,25.37,25.22,25.29,266208.0,22.4134,22.4665,22.3337,22.3957,266208.0
2022-05-16 11:30:00,25.29,25.37,25.09,25.1,340085.0,22.3957,22.4665,22.2185,22.2274,340085.0
2022-05-16 12:00:00,25.09,25.25,25.05,25.24,205074.0,22.2185,22.3602,22.1831,22.3514,205074.0
2022-05-16 12:30:00,25.25,25.33,25.21,25.31,137109.0,22.3602,22.4311,22.3248,22.4134,137109.0
2022-05-16 13:00:00,25.31,25.34,25.09,25.11,224345.0,22.4134,22.4399,22.2185,22.2363,224345.0
2022-05-16 13:30:00,25.11,25.19,25.08,25.18,163769.0,22.2363,22.3071,22.2097,22.2982,163769.0
2022-05-16 14:00:00,25.18,25.23,25.08,25.09,436106.0,22.2982,22.3425,22.2097,22.2185,436106.0
2022-05-16 14:30:00,25.09,25.2,25.07,25.14,407379.0,22.2185,22.316,22.2008,22.2628,407379.0
2022-05-16 15:00:00,25.14,25.28,25.11,25.27,241842.0,22.2628,22.3868,22.2363,22.3779,241842.0
2022-05-16 15:30:00,25.27,25.36,25.24,25.29,384386.0,22.3779,22.4576,22.3514,22.3957,384386.0
2022-05-17 09:30:00,24.85,24.9,24.73,24.85,641519.0,22.006,22.0503,21.8997,22.006,641519.0
2022-05-17 10:00:00,24.84,24.97,24.78,24.96,210425.0,21.9972,22.1123,21.944,22.1034,210425.0
2022-05-17 10:30:00,24.95,25.05,24.89,24.92,470421.0,22.0946,22.1831,22.0414,22.068,470421.0
2022-05-17 11:00:00,24.91,24.91,24.77,24.79,110036.0,22.0591,22.0591,21.9352,21.9529,110036.0
2022-05-17 11:30:00,24.8,24.8,24.68,24.7,184546.0,21.9617,21.9617,21.8555,21.8732,184546.0
2022-05-17 12:00:00,24.69,24.76,24.65,24.67,270032.0,21.8643,21.9263,21.8289,21.8466,270032.0
2022-05-17 12:30:00,24.68,24.69,24.63,24.65,97416.0,21.8555,21.8643,21.8112,21.8289,97416.0
2022-05-17 13:00:00,24.65,24.69,24.56,24.61,160835.0,21.8289,21.8643,21.7492,21.7935,160835.0
2022-05-17 13:30:00,24.61,24.64,24.59,24.63,110001.0,21.7935,21.82,21.7758,21.8112,110001.0
2022-05-17 14:00:00,24.63,24.79,24.54,24.68,370356.0,21.8112,21.9529,21.7315,21.8555,370356.0
2022-05-17 14:30:00,24.7,24.75,24.53,24.58,411852.0,21.8732,21.9175,21.7226,21.7669,411852.0
2022-05-17 15:00:00,24.58,24.58,24.5,24.54,215734.0,21.7669,21.7669,21.6961,21.7315,215734.0
2022-05-17 15:30:00,24.54,24.61,24.5,24.5,938587.0,21.7315,21.7935,21.6961,21.6961,938587.0
2022-05-18 09:30:00,24.81,24.95,24.79,24.88,778023.0,21.9706,22.0946,21.9529,22.0326,778023.0
2022-05-18 10:00:00,24.88,24.88,24.69,24.84,254992.0,22.0326,22.0326,21.8643,21.9972,254992.0
2022-05-18 10:30:00,24.85,24.88,24.74,24.76,298791.0,22.006,22.0326,21.9086,21.9263,298791.0
2022-05-18 11:00:00,24.76,25.09,24.76,25.09,218696.0,21.9263,22.2185,21.9263,22.2185,218696.0
2022-05-18 11:30:00,25.1,25.15,25.02,25.14,205269.0,22.2274,22.2717,22.1566,22.2628,205269.0
2022-05-18 12:00:00,25.14,25.26,25.13,25.21,199255.0,22.2628,22.3691,22.254,22.3248,199255.0
2022-05-18 12:30:00,25.21,25.24,25.07,25.09,215869.0,22.3248,22.3514,22.2008,22.2185,215869.0
2022-05-18 13:00:00,25.1,25.33,25.1,25.26,194656.0,22.2274,22.4311,22.2274,22.3691,194656.0
2022-05-18 13:30:00,25.27,25.4,25.24,25.37,162676.0,22.3779,22.4931,22.3514,22.4665,162676.0
2022-05-18 14:00:00,25.36,25.43,25.32,25.33,188527.0,22.4576,22.5196,22.4222,22.4311,188527.0
2022-05-18 14:30:00,25.33,25.5,25.31,25.48,207044.0,22.4311,22.5816,22.4134,22.5639,207044.0
2022-05-18 15:00:00,25.48,25.53,25.4,25.5,246463.0,22.5639,22.6082,22.4931,22.5816,246463.0
2022-05-18 15:30:00,25.49,25.51,25.34,25.37,649445.0,22.5728,22.5905,22.4399,22.4665,649445.0
2022-05-19 09:30:00,25.58,25.58,25.23,25.51,1221526.0,22.6525,22.6525,22.3425,22.5905,1221526.0
2022-05-19 10:00:00,25.53,25.53,25.26,25.44,864724.0,22.6082,22.6082,22.3691,22.5285,864724.0
2022-05-19 10:30:00,25.43,25.55,25.32,25.41,393534.0,22.5196,22.6259,22.4222,22.5019,393534.0
2022-05-19 11:00:00,25.4,25.48,25.31,25.38,242641.0,22.4931,22.5639,22.4134,22.4754,242641.0
2022-05-19 11:30:00,25.37,25.37,25.06,25.11,926903.0,22.4665,22.4665,22.192,22.2363,926903.0
2022-05-19 12:00:00,25.11,25.25,25.09,25.19,240976.0,22.2363,22.3602,22.2185,22.3071,240976.0
2022-05-19 12:30:00,25.19,25.4,25.18,25.28,291683.0,22.3071,22.4931,22.2982,22.3868,291683.0
2022-05-19 13:00:00,25.27,25.34,25.16,25.21,288322.0,22.3779,22.4399,22.2805,22.3248,288322.0
2022-05-19 13:30:00,25.21,25.32,25.01,25.05,380349.0,22.3248,22.4222,22.1477,22.1831,380349.0
2022-05-19 14:00:00,25.04,25.19,25.04,25.12,315204.0,22.1743,22.3071,22.1743,22.2451,315204.0
2022-05-19 14:30:00,25.13,25.22,25.05,25.08,308312.0,22.254,22.3337,22.1831,22.2097,308312.0
2022-05-19 15:00:00,25.08,25.29,25.01,25.28,301883.0,22.2097,22.3957,22.1477,22.3868,301883.0
2022-05-19 15:30:00,25.29,25.37,25.19,25.34,530502.0,22.3957,22.4665,22.3071,22.4399,530502.0
2022-05-20 09:30:00,25.04,25.3,24.99,25.24,923018.0,22.1743,22.4045,22.13,22.3514,923018.0
2022-05-20 10:00:00,25.24,25.41,25.22,25.33,316498.0,22.3514,22.5019,22.3337,22.4311,316498.0
2022-05-20 10:30:00,25.34,25.62,25.34,25.62,212646.0,22.4399,22.6879,22.4399,22.6879,212646.0
2022-05-20 11:00:00,25.62,25.77,25.59,25.68,210043.0,22.6879,22.8207,22.6613,22.741,210043.0
2022-05-20 11:30:00,25.68,25.73,25.6,25.7,242372.0,22.741,22.7853,22.6702,22.7587,242372.0
2022-05-20 12:00:00,25.71,25.88,25.68,25.8,710813.0,22.7676,22.9181,22.741,22.8473,710813.0
2022-05-20 12:30:00,25.81,25.93,25.78,25.86,366398.0,22.8561,22.9624,22.8296,22.9004,366398.0
2022-05-20 13:00:00,25.85,26.02,25.84,26.01,243795.0,22.8916,23.0421,22.8827,23.0332,243795.0
2022-05-20 13:30:00,26.01,26.01,25.74,25.77,463724.0,23.0332,23.0332,22.7941,22.8207,463724.0
2022-05-20 14:00:00,25.77,25.9,25.75,25.86,327673.0,22.8207,22.9358,22.803,22.9004,327673.0
2022-05-20 14:30:00,25.86,25.92,25.67,25.78,369154.0,22.9004,22.9535,22.7322,22.8296,369154.0
2022-05-20 15:00:00,25.78,25.86,25.67,25.67,280125.0,22.8296,22.9004,22.7322,22.7322,280125.0
2022-05-20 15:30:00,25.67,25.71,25.37,25.39,740092.0,22.7322,22.7676,22.4665,22.4842,740092.0
2022-05-23 09:30:00,25.14,25.36,25.1,25.36,701027.0,22.2628,22.4576,22.2274,22.4576,701027.0
2022-05-23 10:00:00,25.36,25.48,25.3,25.3,391299.0,22.4576,22.5639,22.4045,22.4045,391299.0
2022-05-23 10:30:00,25.27,25.35,25.18,25.23,344741.0,22.3779,22.4488,22.2982,22.3425,344741.0
2022-05-23 11:00:00,25.24,25.26,25.09,25.1,287732.0,22.3514,22.3691,22.2185,22.2274,287732.0
2022-05-23 11:30:00,25.1,25.11,25.02,25.09,143448.0,22.2274,22.2363,22.1566,22.2185,143448.0
2022-05-23 12:00:00,25.09,25.1,24.99,25.08,453302.0,22.2185,22.2274,22.13,22.2097,453302.0
2022-05-23 12:30:00,25.07,25.18,25.05,25.13,471282.0,22.2008,22.2982,22.1831,22.254,471282.0
2022-05-23 13:00:00,25.13,25.26,25.12,25.18,164456.0,22.254,22.3691,22.2451,22.2982,164456.0
2022-05-23 13:30:00,25.18,25.19,25.09,25.09,128442.0,22.2982,22.3071,22.2185,22.2185,128442.0
2022-05-23 14:00:00,25.07,25.12,25.04,25.05,122850.0,22.2008,22.2451,22.1743,22.1831,122850.0
2022-05-23 14:30:00,25.05,25.1,25.0,25.09,215660.0,22.1831,22.2274,22.1388,22.2185,215660.0
2022-05-23 15:00:00,25.08,25.19,25.02,25.15,187530.0,22.2097,22.3071,22.1566,22.2717,187530.0
2022-05-23 15:30:00,25.15,25.23,25.09,25.1,214706.0,22.2717,22.3425,22.2185,22.2274,214706.0
2022-05-24 09:30:00,25.33,25.62,25.29,25.61,632473.0,22.4311,22.6879,22.3957,22.679,632473.0
2022-05-24 10:00:00,25.63,25.81,25.6,25.73,1048790.0,22.6967,22.8561,22.6702,22.7853,1048790.0
2022-05-24 10:30:00,25.74,25.9,25.72,25.83,383066.0,22.7941,22.9358,22.7764,22.8738,383066.0
2022-05-24 11:00:00,25.82,25.94,25.78,25.83,277085.0,22.865,22.9713,22.8296,22.8738,277085.0
2022-05-24 11:30:00,25.83,25.87,25.65,25.72,325046.0,22.8738,22.9093,22.7145,22.7764,325046.0
2022-05-24 12:00:00,25.72,25.74,25.54,25.68,235900.0,22.7764,22.7941,22.617,22.741,235900.0
2022-05-24 12:30:00,25.68,25.77,25.65,25.71,113397.0,22.741,22.8207,22.7145,22.7676,113397.0
2022-05-24 13:00:00,25.71,25.81,25.7,25.71,102707.0,22.7676,22.8561,22.7587,22.7676,102707.0
2022-05-24 13:30:00,25.72,25.77,25.61,25.64,142173.0,22.7764,22.8207,22.679,22.7056,142173.0
2022-05-24 14:00:00,25.64,25.68,25.51,25.59,270973.0,22.7056,22.741,22.5905,22.6613,270973.0
2022-05-24 14:30:00,25.58,25.73,25.52,25.68,223192.0,22.6525,22.7853,22.5993,22.741,223192.0
2022-05-24 15:00:00,25.69,25.69,25.58,25.59,270778.0,22.7499,22.7499,22.6525,22.6613,270778.0
2022-05-24 15:30:00,25.58,25.6,25.41,25.48,518518.0,22.6525,22.6702,22.5019,22.5639,518518.0
2022-05-25 09:30:00,25.58,25.58,25.3,25.33,599220.0,22.6525,22.6525,22.4045,22.4311,599220.0
2022-05-25 10:00:00,25.33,25.37,25.06,25.06,419689.0,22.4311,22.4665,22.192,22.192,419689.0
2022-05-25 10:30:00,25.05,25.14,25.01,25.11,188107.0,22.1831,22.2628,22.1477,22.2363,188107.0
2022-05-25 11:00:00,25.12,25.18,25.08,25.17,426369.0,22.2451,22.2982,22.2097,22.2894,426369.0
2022-05-25 11:30:00,25.19,25.28,25.16,25.2,108980.0,22.3071,22.3868,22.2805,22.316,108980.0
2022-05-25 12:00:00,25.18,25.32,25.15,25.29,181466.0,22.2982,22.4222,22.2717,22.3957,181466.0
2022-05-25 12:30:00,25.27,25.31,25.21,25.21,81154.0,22.3779,22.4134,22.3248,22.3248,81154.0
2022-05-25 13:00:00,25.22,25.29,25.21,25.21,75384.0,22.3337,22.3957,22.3248,22.3248,75384.0
2022-05-25 13:30:00,25.22,25.26,25.19,25.22,144886.0,22.3337,22.3691,22.3071,22.3337,144886.0
2022-05-25 14:00:00,25.23,25.36,25.07,25.08,372528.0,22.3425,22.4576,22.2008,22.2097,372528.0
2022-05-25 14:30:00,25.08,25.09,24.98,24.99,312840.0,22.2097,22.2185,22.1211,22.13,312840.0
2022-05-25 15:00:00,24.99,25.0,24.86,24.92,517528.0,22.13,22.1388,22.0149,22.068,517528.0
2022-05-25 15:30:00,24.92,25.05,24.91,25.01,321771.0,22.068,22.1831,22.0591,22.1477,321771.0
2022-05-26 09:30:00,24.84,24.87,24.55,24.56,403711.0,21.9972,22.0237,21.7403,21.7492,403711.0
2022-05-26 10:00:00,24.57,24.61,24.45,24.53,255166.0,21.7581,21.7935,21.6518,21.7226,255166.0
2022-05-26 10:30:00,24.53,24.57,24.48,24.49,691417.0,21.7226,21.7581,21.6784,21.6872,691417.0
2022-05-26 11:00:00,24.49,24.51,24.45,24.46,140536.0,21.6872,21.7049,21.6518,21.6606,140536.0
2022-05-26 11:30:00,24.46,24.51,24.43,24.45,192663.0,21.6606,21.7049,21.6341,21.6518,192663.0
2022-05-26 12:00:00,24.45,24.46,24.35,24.35,136321.0,21.6518,21.6606,21.5632,21.5632,136321.0
2022-05-26 12:30:00,24.35,24.39,24.34,24.36,86584.0,21.5632,21.5987,21.5544,21.5721,86584.0
2022-05-26 13:00:00,24.35,24.42,24.3,24.4,157069.0,21.5632,21.6252,21.519,21.6075,157069.0
2022-05-26 13:30:00,24.39,24.4,24.34,24.35,104444.0,21.5987,21.6075,21.5544,21.5632,104444.0
2022-05-26 14:00:00,24.35,24.4,24.33,24.36,191118.0,21.5632,21.6075,21.5455,21.5721,191118.0
2022-05-26 14:30:00,24.37,24.43,24.36,24.4,62290.0,21.5809,21.6341,21.5721,21.6075,62290.0
2022-05-26 15:00:00,24.4,24.47,24.38,24.43,148231.0,21.6075,21.6695,21.5898,21.6341,148231.0
2022-05-26 15:30:00,24.44,24.47,24.34,24.46,381318.0,21.6429,21.6695,21.5544,21.6606,381318.0
2022-05-27 09:30:00,24.31,24.35,24.08,24.12,342917.0,21.5278,21.5632,21.3241,21.3596,342917.0
2022-05-27 10:00:00,24.13,24.15,24.06,24.08,306492.0,21.3684,21.3861,21.3064,21.3241,306492.0
2022-05-27 10:30:00,24.07,24.12,24.03,24.12,158617.0,21.3153,21.3596,21.2799,21.3596,158617.0
2022-05-27 11:00:00,24.11,24.16,24.02,24.04,142126.0,21.3507,21.395,21.271,21.2887,142126.0
2022-05-27 11:30:00,24.03,24.03,23.96,23.96,128347.0,21.2799,21.2799,21.2179,21.2179,128347.0
2022-05-27 12:00:00,23.96,23.99,23.93,23.96,70376.0,21.2179,21.2444,21.1913,21.2179,70376.0
2022-05-27 12:30:00,23.96,24.0,23.93,23.94,83915.0,21.2179,21.2533,21.1913,21.2002,83915.0
2022-05-27 13:00:00,23.94,23.97,23.92,23.93,47437.0,21.2002,21.2267,21.1824,21.1913,47437.0
2022-05-27 13:30:00,23.94,23.96,23.92,23.93,100292.0,21.2002,21.2179,21.1824,21.1913,100292.0
2022-05-27 14:00:00,23.92,23.94,23.87,23.9,359453.0,21.1824,21.2002,21.1382,21.1647,359453.0
2022-05-27 14:30:00,23.89,23.9,23.87,23.87,110850.0,21.1559,21.1647,21.1382,21.1382,110850.0
2022-05-27 15:00:00,23.88,23.89,23.84,23.85,140900.0,21.147,21.1559,21.1116,21.1205,140900.0
2022-05-27 15:30:00,23.85,23.88,23.8,23.8,321373.0,21.1205,21.147,21.0762,21.0762,321373.0
2022-05-31 09:30:00,23.89,24.12,23.83,24.08,595730.0,21.1559,21.3596,21.1027,21.3241,595730.0
2022-05-31 10:00:00,24.09,24.19,23.98,24.05,346279.0,21.333,21.4215,21.2356,21.2976,346279.0
2022-05-31 10:30:00,24.05,24.07,23.96,24.01,228047.0,21.2976,21.3153,21.2179,21.2621,228047.0
2022-05-31 11:00:00,24.02,24.15,24.0,24.14,99557.0,21.271,21.3861,21.2533,21.3773,99557.0
2022-05-31 11:30:00,24.15,24.17,23.96,23.98,126164.0,21.3861,21.4038,21.2179,21.2356,126164.0
2022-05-31 12:00:00,23.97,24.04,23.92,24.01,171609.0,21.2267,21.2887,21.1824,21.2621,171609.0
2022-05-31 12:30:00,24.01,24.01,23.89,23.94,191188.0,21.2621,21.2621,21.1559,21.2002,191188.0
2022-05-31 13:00:00,23.94,24.06,23.91,24.04,134983.0,21.2002,21.3064,21.1736,21.2887,134983.0
2022-05-31 13:30:00,24.04,24.06,23.91,23.92,77392.0,21.2887,21.3064,21.1736,21.1824,77392.0
2022-05-31 14:00:00,23.92,24.04,23.91,24.03,111463.0,21.1824,21.2887,21.1736,21.2799,111463.0
2022-05-31 14:30:00,24.03,24.21,24.02,24.17,214806.0,21.2799,21.4393,21.271,21.4038,214806.0
2022-05-31 15:00:00,24.17,24.23,24.09,24.11,228929.0,21.4038,21.457,21.333,21.3507,228929.0
2022-05-31 15:30:00,24.1,24.12,24.0,24.1,434075.0,21.3418,21.3596,21.2533,21.3418,434075.0
2022-06-01 09:30:00,23.97,24.13,23.87,24.1,266696.0,21.2267,21.3684,21.1382,21.3418,266696.0
2022-06-01 10:00:00,24.1,24.35,24.09,24.33,157591.0,21.3418,21.5632,21.333,21.5455,157591.0
2022-06-01 10:30:00,24.33,24.35,24.24,24.28,150837.0,21.5455,21.5632,21.4658,21.5012,150837.0
2022-06-01 11:00:00,24.28,24.44,24.28,24.41,155104.0,21.5012,21.6429,21.5012,21.6164,155104.0
2022-06-01 11:30:00,24.4,24.54,24.39,24.52,179679.0,21.6075,21.7315,21.5987,21.7138,179679.0
2022-06-01 12:00:00,24.53,24.54,24.44,24.48,113559.0,21.7226,21.7315,21.6429,21.6784,113559.0
2022-06-01 12:30:00,24.48,24.49,24.38,24.41,278632.0,21.6784,21.6872,21.5898,21.6164,278632.0
2022-06-01 13:00:00,24.41,24.41,24.27,24.28,72901.0,21.6164,21.6164,21.4924,21.5012,72901.0
2022-06-01 13:30:00,24.28,24.3,24.18,24.21,88952.0,21.5012,21.519,21.4127,21.4393,88952.0
2022-06-01 14:00:00,24.22,24.24,24.09,24.13,100970.0,21.4481,21.4658,21.333,21.3684,100970.0
2022-06-01 14:30:00,24.13,24.15,24.07,24.12,128574.0,21.3684,21.3861,21.3153,21.3596,128574.0
2022-06-01 15:00:00,24.13,24.16,24.04,24.08,131692.0,21.3684,21.395,21.2887,21.3241,131692.0
2022-06-01 15:30:00,24.09,24.23,24.08,24.23,259878.0,21.333,21.457,21.3241,21.457,259878.0
2022-06-02 09:30:00,24.19,24.24,24.05,24.16,342709.0,21.4215,21.4658,21.2976,21.395,342709.0
2022-06-02 10:00:00,24.16,24.17,23.97,24.12,302967.0,21.395,21.4038,21.2267,21.3596,302967.0
2022-06-02 10:30:00,24.11,24.13,23.97,23.97,90195.0,21.3507,21.3684,21.2267,21.2267,90195.0
2022-06-02 11:00:00,23.97,23.97,23.85,23.87,221093.0,21.2267,21.2267,21.1205,21.1382,221093.0
2022-06-02 11:30:00,23.87,23.9,23.79,23.89,101842.0,21.1382,21.1647,21.0673,21.1559,101842.0
2022-06-02 12:00:00,23.88,23.89,23.75,23.76,63006.0,21.147,21.1559,21.0319,21.0408,63006.0
2022-06-02 12:30:00,23.75,23.8,23.72,23.77,95516.0,21.0319,21.0762,21.0053,21.0496,95516.0
2022-06-02 13:00:00,23.76,23.8,23.73,23.74,39515.0,21.0408,21.0762,21.0142,21.023,39515.0
2022-06-02 13:30:00,23.73,23.74,23.68,23.71,110905.0,21.0142,21.023,20.9699,20.9965,110905.0
2022-06-02 14:00:00,23.69,23.73,23.66,23.73,130312.0,20.9788,21.0142,20.9522,21.0142,130312.0
2022-06-02 14:30:00,23.71,23.77,23.69,23.75,129840.0,20.9965,21.0496,20.9788,21.0319,129840.0
2022-06-02 15:00:00,23.76,23.77,23.69,23.74,249996.0,21.0408,21.0496,20.9788,21.023,249996.0
2022-06-02 15:30:00,23.73,23.74,23.64,23.64,238616.0,21.0142,21.023,20.9345,20.9345,238616.0
2022-06-03 09:30:00,23.83,23.97,23.77,23.78,372463.0,21.1027,21.2267,21.0496,21.0585,372463.0
2022-06-03 10:00:00,23.77,23.85,23.74,23.79,190848.0,21.0496,21.1205,21.023,21.0673,190848.0
2022-06-03 10:30:00,23.8,23.9,23.78,23.87,102770.0,21.0762,21.1647,21.0585,21.1382,102770.0
2022-06-03 11:00:00,23.88,23.97,23.88,23.96,135117.0,21.147,21.2267,21.147,21.2179,135117.0
2022-06-03 11:30:00,23.95,24.01,23.9,23.94,126755.0,21.209,21.2621,21.1647,21.2002,126755.0
2022-06-03 12:00:00,23.92,23.97,23.88,23.89,45491.0,21.1824,21.2267,21.147,21.1559,45491.0
2022-06-03 12:30:00,23.88,23.9,23.82,23.83,40306.0,21.147,21.1647,21.0939,21.1027,40306.0
2022-06-03 13:00:00,23.83,23.89,23.76,23.84,90548.0,21.1027,21.1559,21.0408,21.1116,90548.0
2022-06-03 13:30:00,23.84,23.92,23.83,23.89,151442.0,21.1116,21.1824,21.1027,21.1559,151442.0
2022-06-03 14:00:00,23.89,23.91,23.8,23.8,211143.0,21.1559,21.1736,21.0762,21.0762,211143.0
2022-06-03 14:30:00,23.8,23.88,23.8,23.84,58602.0,21.0762,21.147,21.0762,21.1116,58602.0
2022-06-03 15:00:00,23.84,23.91,23.83,23.85,64326.0,21.1116,21.1736,21.1027,21.1205,64326.0
2022-06-03 15:30:00,23.85,23.91,23.8,23.84,141875.0,21.1205,21.1736,21.0762,21.1116,141875.0
2022-06-06 09:30:00,23.57,23.84,23.56,23.76,317173.0,20.8725,21.1116,20.8636,21.0408,317173.0
2022-06-06 10:00:00,23.74,23.75,23.64,23.69,202677.0,21.023,21.0319,20.9345,20.9788,202677.0
2022-06-06 10:30:00,23.67,23.73,23.65,23.69,69947.0,20.9611,21.0142,20.9433,20.9788,69947.0
2022-06-06 11:00:00,23.69,23.81,23.64,23.75,64885.0,20.9788,21.085,20.9345,21.0319,64885.0
2022-06-06 11:30:00,23.78,23.79,23.69,23.7,112481.0,21.0585,21.0673,20.9788,20.9876,112481.0
2022-06-06 12:00:00,23.7,23.86,23.69,23.85,109647.0,20.9876,21.1293,20.9788,21.1205,109647.0
2022-06-06 12:30:00,23.86,23.88,23.74,23.74,63283.0,21.1293,21.147,21.023,21.023,63283.0
2022-06-06 13:00:00,23.74,23.81,23.73,23.78,46119.0,21.023,21.085,21.0142,21.0585,46119.0
2022-06-06 13:30:00,23.77,23.77,23.65,23.65,74447.0,21.0496,21.0496,20.9433,20.9433,74447.0
2022-06-06 14:00:00,23.66,23.8,23.66,23.78,28751.0,20.9522,21.0762,20.9522,21.0585,28751.0
2022-06-06 14:30:00,23.8,23.84,23.76,23.76,111730.0,21.0762,21.1116,21.0408,21.0408,111730.0
2022-06-06 15:00:00,23.78,23.84,23.77,23.8,518541.0,21.0585,21.1116,21.0496,21.0762,518541.0
2022-06-06 15:30:00,23.8,23.82,23.73,23.74,343939.0,21.0762,21.0939,21.0142,21.023,343939.0
2022-06-07 09:30:00,23.94,23.99,23.77,23.79,222466.0,21.2002,21.2444,21.0496,21.0673,222466.0
2022-06-07 10:00:00,23.79,23.8,23.63,23.64,291247.0,21.0673,21.0762,20.9256,20.9345,291247.0
2022-06-07 10:30:00,23.64,23.66,23.52,23.54,117847.0,20.9345,20.9522,20.8282,20.8459,117847.0
2022-06-07 11:00:00,23.54,23.65,23.51,23.63,103478.0,20.8459,20.9433,20.8194,20.9256,103478.0
2022-06-07 11:30:00,23.64,23.72,23.63,23.65,92076.0,20.9345,21.0053,20.9256,20.9433,92076.0
2022-06-07 12:00:00,23.64,23.72,23.64,23.66,61754.0,20.9345,21.0053,20.9345,20.9522,61754.0
2022-06-07 12:30:00,23.66,23.68,23.56,23.58,75501.0,20.9522,20.9699,20.8636,20.8814,75501.0
2022-06-07 13:00:00,23.57,23.6,23.55,23.57,66193.0,20.8725,20.8991,20.8548,20.8725,66193.0
2022-06-07 13:30:00,23.57,23.58,23.54,23.56,54278.0,20.8725,20.8814,20.8459,20.8636,54278.0
2022-06-07 14:00:00,23.57,23.58,23.49,23.5,94632.0,20.8725,20.8814,20.8017,20.8105,94632.0
2022-06-07 14:30:00,23.49,23.54,23.46,23.49,122778.0,20.8017,20.8459,20.7751,20.8017,122778.0
2022-06-07 15:00:00,23.5,23.5,23.42,23.44,211058.0,20.8105,20.8105,20.7397,20.7574,211058.0
2022-06-07 15:30:00,23.44,23.44,23.35,23.37,343395.0,20.7574,20.7574,20.6777,20.6954,343395.0
2022-06-08 09:30:00,23.47,23.6,23.38,23.41,270156.0,20.7839,20.8991,20.7042,20.7308,270156.0
2022-06-08 10:00:00,23.4,23.58,23.4,23.55,335463.0,20.722,20.8814,20.722,20.8548,335463.0
2022-06-08 10:30:00,23.56,23.57,23.49,23.52,120307.0,20.8636,20.8725,20.8017,20.8282,120307.0
2022-06-08 11:00:00,23.52,23.54,23.44,23.45,121126.0,20.8282,20.8459,20.7574,20.7662,121126.0
2022-06-08 11:30:00,23.46,23.48,23.42,23.46,56338.0,20.7751,20.7928,20.7397,20.7751,56338.0
2022-06-08 12:00:00,23.48,23.6,23.42,23.56,58959.0,20.7928,20.8991,20.7397,20.8636,58959.0
2022-06-08 12:30:00,23.57,23.73,23.57,23.66,137750.0,20.8725,21.0142,20.8725,20.9522,137750.0
2022-06-08 13:00:00,23.68,23.71,23.65,23.7,52919.0,20.9699,20.9965,20.9433,20.9876,52919.0
2022-06-08 13:30:00,23.71,23.81,23.7,23.75,153116.0,20.9965,21.085,20.9876,21.0319,153116.0
2022-06-08 14:00:00,23.75,23.81,23.72,23.79,122002.0,21.0319,21.085,21.0053,21.0673,122002.0
2022-06-08 14:30:00,23.8,23.83,23.74,23.78,222035.0,21.0762,21.1027,21.023,21.0585,222035.0
2022-06-08 15:00:00,23.78,23.81,23.7,23.72,192932.0,21.0585,21.085,20.9876,21.0053,192932.0
2022-06-08 15:30:00,23.71,23.75,23.68,23.73,222942.0,20.9965,21.0319,20.9699,21.0142,222942.0
2022-06-09 09:30:00,23.86,24.05,23.84,23.91,274031.0,21.1293,21.2976,21.1116,21.1736,274031.0
2022-06-09 10:00:00,23.91,23.98,23.81,23.82,94815.0,21.1736,21.2356,21.085,21.0939,94815.0
2022-06-09 10:30:00,23.81,23.98,23.78,23.9,180957.0,21.085,21.2356,21.0585,21.1647,180957.0
2022-06-09 11:00:00,23.9,23.99,23.9,23.97,95957.0,21.1647,21.2444,21.1647,21.2267,95957.0
2022-06-09 11:30:00,23.97,23.98,23.86,23.89,94489.0,21.2267,21.2356,21.1293,21.1559,94489.0
2022-06-09 12:00:00,23.9,23.98,23.89,23.9,77238.0,21.1647,21.2356,21.1559,21.1647,77238.0
2022-06-09 12:30:00,23.89,23.93,23.84,23.84,52262.0,21.1559,21.1913,21.1116,21.1116,52262.0
2022-06-09 13:00:00,23.84,23.91,23.82,23.9,64970.0,21.1116,21.1736,21.0939,21.1647,64970.0
2022-06-09 13:30:00,23.9,23.98,23.9,23.91,76454.0,21.1647,21.2356,21.1647,21.1736,76454.0
2022-06-09 14:00:00,23.9,23.98,23.9,23.95,45388.0,21.1647,21.2356,21.1647,21.209,45388.0
2022-06-09 14:30:00,23.95,24.01,23.95,24.01,54459.0,21.209,21.2621,21.209,21.2621,54459.0
2022-06-09 15:00:00,24.02,24.1,24.02,24.09,113151.0,21.271,21.3418,21.271,21.333,113151.0
2022-06-09 15:30:00,24.1,24.22,24.08,24.21,372403.0,21.3418,21.4481,21.3241,21.4393,372403.0
2022-06-10 09:30:00,24.62,24.67,24.48,24.6,581953.0,21.8023,21.8466,21.6784,21.7846,581953.0
2022-06-10 10:00:00,24.61,24.87,24.6,24.87,423967.0,21.7935,22.0237,21.7846,22.0237,423967.0
2022-06-10 10:30:00,24.88,24.88,24.7,24.83,350917.0,22.0326,22.0326,21.8732,21.9883,350917.0
2022-06-10 11:00:00,24.84,24.94,24.83,24.9,360583.0,21.9972,22.0857,21.9883,22.0503,360583.0
2022-06-10 11:30:00,24.89,24.96,24.85,24.88,228990.0,22.0414,22.1034,22.006,22.0326,228990.0
2022-06-10 12:00:00,24.87,24.99,24.82,24.94,148285.0,22.0237,22.13,21.9794,22.0857,148285.0
2022-06-10 12:30:00,24.95,25.0,24.88,24.94,383517.0,22.0946,22.1388,22.0326,22.0857,383517.0
2022-06-10 13:00:00,24.94,24.99,24.89,24.89,222412.0,22.0857,22.13,22.0414,22.0414,222412.0
2022-06-10 13:30:00,24.89,24.96,24.82,24.91,199491.0,22.0414,22.1034,21.9794,22.0591,199491.0
2022-06-10 14:00:00,24.91,24.95,24.83,24.89,124677.0,22.0591,22.0946,21.9883,22.0414,124677.0
2022-06-10 14:30:00,24.88,24.92,24.78,24.8,109332.0,22.0326,22.068,21.944,21.9617,109332.0
2022-06-10 15:00:00,24.8,24.88,24.69,24.74,141677.0,21.9617,22.0326,21.8643,21.9086,141677.0
2022-06-10 15:30:00,24.75,24.89,24.74,24.87,539427.0,21.9175,22.0414,21.9086,22.0237,539427.0
2022-06-13 09:30:00,25.55,25.76,25.38,25.76,1067183.0,22.6259,22.8119,22.4754,22.8119,1067183.0
2022-06-13 10:00:00,25.76,25.96,25.69,25.94,315956.0,22.8119,22.989,22.7499,22.9713,315956.0
2022-06-13 10:30:00,25.94,26.12,25.93,26.05,267408.0,22.9713,23.1307,22.9624,23.0687,267408.0
2022-06-13 11:00:00,26.07,26.15,25.88,25.94,602526.0,23.0864,23.1572,22.9181,22.9713,602526.0
2022-06-13 11:30:00,25.94,25.98,25.84,25.89,296647.0,22.9713,23.0067,22.8827,22.927,296647.0
2022-06-13 12:00:00,25.91,25.94,25.82,25.82,278782.0,22.9447,22.9713,22.865,22.865,278782.0
2022-06-13 12:30:00,25.82,25.91,25.62,25.91,195212.0,22.865,22.9447,22.6879,22.9447,195212.0
2022-06-13 13:00:00,25.9,25.98,25.89,25.93,74346.0,22.9358,23.0067,22.927,22.9624,74346.0
2022-06-13 13:30:00,25.94,25.98,25.74,25.79,185968.0,22.9713,23.0067,22.7941,22.8384,185968.0
2022-06-13 14:00:00,25.79,25.93,25.79,25.89,110522.0,22.8384,22.9624,22.8384,22.927,110522.0
2022-06-13 14:30:00,25.9,25.97,25.82,25.95,128680.0,22.9358,22.9978,22.865,22.9801,128680.0
2022-06-13 15:00:00,25.96,26.08,25.87,26.07,491723.0,22.989,23.0952,22.9093,23.0864,491723.0
2022-06-13 15:30:00,26.08,26.15,26.02,26.04,620225.0,23.0952,23.1572,23.0421,23.0598,620225.0
2022-06-14 09:30:00,25.96,26.19,25.88,25.93,483984.0,22.989,23.1926,22.9181,22.9624,483984.0
2022-06-14 10:00:00,25.94,26.2,25.87,26.19,237917.0,22.9713,23.2015,22.9093,23.1926,237917.0
2022-06-14 10:30:00,26.19,26.23,25.98,26.08,283889.0,23.1926,23.2281,23.0067,23.0952,283889.0
2022-06-14 11:00:00,26.08,26.25,26.02,26.15,123201.0,23.0952,23.2458,23.0421,23.1572,123201.0
2022-06-14 11:30:00,26.15,26.2,26.0,26.03,303485.0,23.1572,23.2015,23.0244,23.051,303485.0
2022-06-14 12:00:00,26.04,26.19,26.04,26.17,164241.0,23.0598,23.1926,23.0598,23.1749,164241.0
2022-06-14 12:30:00,26.18,26.24,26.14,26.15,168812.0,23.1838,23.2369,23.1484,23.1572,168812.0
2022-06-14 13:00:00,26.14,26.19,25.98,26.12,284043.0,23.1484,23.1926,23.0067,23.1307,284043.0
2022-06-14 13:30:00,26.13,26.3,26.12,26.25,234994.0,23.1395,23.2901,23.1307,23.2458,234994.0
2022-06-14 14:00:00,26.24,26.24,26.12,26.16,184776.0,23.2369,23.2369,23.1307,23.1661,184776.0
2022-06-14 14:30:00,26.17,26.29,26.15,26.29,335584.0,23.1749,23.2812,23.1572,23.2812,335584.0
2022-06-14 15:00:00,26.28,26.4,26.25,26.26,288506.0,23.2723,23.3786,23.2458,23.2546,288506.0
2022-06-14 15:30:00,26.26,26.26,26.06,26.14,464876.0,23.2546,23.2546,23.0775,23.1484,464876.0
2022-06-15 09:30:00,25.87,25.94,25.72,25.78,346748.0,22.9093,22.9713,22.7764,22.8296,346748.0
2022-06-15 10:00:00,25.79,25.79,25.67,25.71,239349.0,22.8384,22.8384,22.7322,22.7676,239349.0
2022-06-15 10:30:00,25.7,25.87,25.69,25.81,107354.0,22.7587,22.9093,22.7499,22.8561,107354.0
2022-06-15 11:00:00,25.81,25.9,25.79,25.8,120602.0,22.8561,22.9358,22.8384,22.8473,120602.0
2022-06-15 11:30:00,25.81,25.84,25.73,25.73,77914.0,22.8561,22.8827,22.7853,22.7853,77914.0
2022-06-15 12:00:00,25.74,25.77,25.7,25.74,56530.0,22.7941,22.8207,22.7587,22.7941,56530.0
2022-06-15 12:30:00,25.73,25.91,25.7,25.9,52109.0,22.7853,22.9447,22.7587,22.9358,52109.0
2022-06-15 13:00:00,25.9,25.9,25.8,25.8,85987.0,22.9358,22.9358,22.8473,22.8473,85987.0
2022-06-15 13:30:00,25.82,25.91,25.72,25.74,98972.0,22.865,22.9447,22.7764,22.7941,98972.0
2022-06-15 14:00:00,25.76,26.07,25.61,26.04,483539.0,22.8119,23.0864,22.679,23.0598,483539.0
2022-06-15 14:30:00,26.06,26.26,25.45,25.85,876000.0,23.0775,23.2546,22.5373,22.8916,876000.0
2022-06-15 15:00:00,25.84,25.87,25.53,25.53,337835.0,22.8827,22.9093,22.6082,22.6082,337835.0
2022-06-15 15:30:00,25.54,25.81,25.44,25.78,517425.0,22.617,22.8561,22.5285,22.8296,517425.0
2022-06-16 09:30:00,26.37,26.74,26.3,26.72,639627.0,23.352,23.6797,23.2901,23.662,639627.0
2022-06-16 10:00:00,26.75,26.86,26.69,26.7,541451.0,23.6886,23.786,23.6354,23.6443,541451.0
2022-06-16 10:30:00,26.71,26.99,26.68,26.99,281310.0,23.6531,23.9011,23.6266,23.9011,281310.0
2022-06-16 11:00:00,27.0,27.02,26.74,26.8,375829.0,23.9099,23.9277,23.6797,23.7328,375829.0
2022-06-16 11:30:00,26.79,26.9,26.73,26.82,271666.0,23.724,23.8214,23.6708,23.7505,271666.0
2022-06-16 12:00:00,26.82,26.95,26.82,26.86,108060.0,23.7505,23.8657,23.7505,23.786,108060.0
2022-06-16 12:30:00,26.86,26.96,26.79,26.89,137114.0,23.786,23.8745,23.724,23.8125,137114.0
2022-06-16 13:00:00,26.88,26.98,26.81,26.84,116940.0,23.8037,23.8922,23.7417,23.7683,116940.0
2022-06-16 13:30:00,26.84,26.98,26.8,26.98,116852.0,23.7683,23.8922,23.7328,23.8922,116852.0
2022-06-16 14:00:00,26.99,27.04,26.95,27.04,195769.0,23.9011,23.9454,23.8657,23.9454,195769.0
2022-06-16 14:30:00,27.05,27.14,27.0,27.08,184608.0,23.9542,24.0339,23.9099,23.9808,184608.0
2022-06-16 15:00:00,27.09,27.09,26.89,26.95,589532.0,23.9896,23.9896,23.8125,23.8657,589532.0
2022-06-16 15:30:00,26.96,27.14,26.95,26.97,346477.0,23.8745,24.0339,23.8657,23.8834,346477.0
2022-06-17 09:30:00,26.88,26.9,26.38,26.44,589543.0,23.8037,23.8214,23.3609,23.414,589543.0
2022-06-17 10:00:00,26.44,26.92,26.42,26.87,410662.0,23.414,23.8391,23.3963,23.7948,410662.0
2022-06-17 10:30:00,26.86,27.0,26.84,26.85,480098.0,23.786,23.9099,23.7683,23.7771,480098.0
2022-06-17 11:00:00,26.87,26.94,26.65,26.7,406768.0,23.7948,23.8568,23.6,23.6443,406768.0
2022-06-17 11:30:00,26.68,26.82,26.64,26.78,268271.0,23.6266,23.7505,23.5911,23.7151,268271.0
2022-06-17 12:00:00,26.79,26.89,26.69,26.71,122684.0,23.724,23.8125,23.6354,23.6531,122684.0
2022-06-17 12:30:00,26.71,26.82,26.68,26.76,157239.0,23.6531,23.7505,23.6266,23.6974,157239.0
2022-06-17 13:00:00,26.76,26.78,26.53,26.69,242590.0,23.6974,23.7151,23.4937,23.6354,242590.0
2022-06-17 13:30:00,26.68,26.78,26.64,26.72,160879.0,23.6266,23.7151,23.5911,23.662,160879.0
2022-06-17 14:00:00,26.7,26.71,26.56,26.63,136358.0,23.6443,23.6531,23.5203,23.5823,136358.0
2022-06-17 14:30:00,26.64,26.69,26.52,26.67,264510.0,23.5911,23.6354,23.4849,23.6177,264510.0
2022-06-17 15:00:00,26.66,26.8,26.57,26.6,162848.0,23.6089,23.7328,23.5292,23.5557,162848.0
2022-06-17 15:30:00,26.6,26.8,26.6,26.77,575302.0,23.5557,23.7328,23.5557,23.7063,575302.0
2022-06-21 09:30:00,26.3,26.49,26.21,26.21,909952.0,23.2901,23.4583,23.2104,23.2104,909952.0
2022-06-21 10:00:00,26.22,26.25,26.1,26.14,340382.0,23.2192,23.2458,23.1129,23.1484,340382.0
2022-06-21 10:30:00,26.15,26.16,25.97,25.99,388637.0,23.1572,23.1661,22.9978,23.0155,388637.0
2022-06-21 11:00:00,26.0,26.12,25.99,26.12,88717.0,23.0244,23.1307,23.0155,23.1307,88717.0
2022-06-21 11:30:00,26.12,26.23,26.11,26.21,109629.0,23.1307,23.2281,23.1218,23.2104,109629.0
2022-06-21 12:00:00,26.23,26.24,26.14,26.15,76859.0,23.2281,23.2369,23.1484,23.1572,76859.0
2022-06-21 12:30:00,26.16,26.17,26.06,26.07,288747.0,23.1661,23.1749,23.0775,23.0864,288747.0
2022-06-21 13:00:00,26.07,26.15,26.05,26.13,149237.0,23.0864,23.1572,23.0687,23.1395,149237.0
2022-06-21 13:30:00,26.14,26.21,26.08,26.2,74351.0,23.1484,23.2104,23.0952,23.2015,74351.0
2022-06-21 14:00:00,26.21,26.26,26.2,26.21,115128.0,23.2104,23.2546,23.2015,23.2104,115128.0
2022-06-21 14:30:00,26.21,26.27,26.16,26.19,135171.0,23.2104,23.2635,23.1661,23.1926,135171.0
2022-06-21 15:00:00,26.2,26.2,26.13,26.16,101138.0,23.2015,23.2015,23.1395,23.1661,101138.0
2022-06-21 15:30:00,26.15,26.31,26.15,26.28,404442.0,23.1572,23.2989,23.1572,23.2723,404442.0
2022-06-22 09:30:00,26.63,26.7,26.42,26.47,526220.0,23.5823,23.6443,23.3963,23.4406,526220.0
2022-06-22 10:00:00,26.46,26.55,26.22,26.22,189982.0,23.4317,23.5114,23.2192,23.2192,189982.0
2022-06-22 10:30:00,26.21,26.26,26.11,26.25,112722.0,23.2104,23.2546,23.1218,23.2458,112722.0
2022-06-22 11:00:00,26.26,26.37,26.24,26.25,165276.0,23.2546,23.352,23.2369,23.2458,165276.0
2022-06-22 11:30:00,26.25,26.45,26.2,26.44,121040.0,23.2458,23.4229,23.2015,23.414,121040.0
2022-06-22 12:00:00,26.43,26.45,26.32,26.32,47806.0,23.4052,23.4229,23.3078,23.3078,47806.0
2022-06-22 12:30:00,26.33,26.33,26.26,26.27,48514.0,23.3166,23.3166,23.2546,23.2635,48514.0
2022-06-22 13:00:00,26.26,26.34,26.2,26.23,52233.0,23.2546,23.3255,23.2015,23.2281,52233.0
2022-06-22 13:30:00,26.24,26.28,26.19,26.22,31905.0,23.2369,23.2723,23.1926,23.2192,31905.0
2022-06-22 14:00:00,26.21,26.23,26.11,26.2,108586.0,23.2104,23.2281,23.1218,23.2015,108586.0
2022-06-22 14:30:00,26.21,26.27,26.18,26.21,51344.0,23.2104,23.2635,23.1838,23.2104,51344.0
2022-06-22 15:00:00,26.22,26.33,26.18,26.32,124403.0,23.2192,23.3166,23.1838,23.3078,124403.0
2022-06-22 15:30:00,26.32,26.39,26.27,26.33,230162.0,23.3078,23.3698,23.2635,23.3166,230162.0
2022-06-23 09:30:00,26.26,26.42,26.12,26.24,459706.0,23.2546,23.3963,23.1307,23.2369,459706.0
2022-06-23 10:00:00,26.25,26.35,26.18,26.26,342096.0,23.2458,23.3343,23.1838,23.2546,342096.0
2022-06-23 10:30:00,26.25,26.3,26.1,26.14,252295.0,23.2458,23.2901,23.1129,23.1484,252295.0
2022-06-23 11:00:00,26.14,26.21,26.1,26.19,127394.0,23.1484,23.2104,23.1129,23.1926,127394.0
2022-06-23 11:30:00,26.18,26.31,26.15,26.27,152583.0,23.1838,23.2989,23.1572,23.2635,152583.0
2022-06-23 12:00:00,26.27,26.4,26.26,26.31,346988.0,23.2635,23.3786,23.2546,23.2989,346988.0
2022-06-23 12:30:00,26.31,26.47,26.29,26.46,243867.0,23.2989,23.4406,23.2812,23.4317,243867.0
2022-06-23 13:00:00,26.48,26.54,26.35,26.42,173276.0,23.4495,23.5026,23.3343,23.3963,173276.0
2022-06-23 13:30:00,26.42,26.48,26.37,26.38,159738.0,23.3963,23.4495,23.352,23.3609,159738.0
2022-06-23 14:00:00,26.37,26.4,26.31,26.33,130536.0,23.352,23.3786,23.2989,23.3166,130536.0
2022-06-23 14:30:00,26.32,26.32,26.21,26.22,128943.0,23.3078,23.3078,23.2104,23.2192,128943.0
2022-06-23 15:00:00,26.22,26.25,26.1,26.11,117891.0,23.2192,23.2458,23.1129,23.1218,117891.0
2022-06-23 15:30:00,26.11,26.11,25.97,26.02,314568.0,23.1218,23.1218,22.9978,23.0421,314568.0
2022-06-24 09:30:00,25.8,25.85,25.53,25.56,524510.0,22.8473,22.8916,22.6082,22.6348,524510.0
2022-06-24 10:00:00,25.55,25.55,25.29,25.34,731532.0,22.6259,22.6259,22.3957,22.4399,731532.0
2022-06-24 10:30:00,25.33,25.4,25.31,25.34,137244.0,22.4311,22.4931,22.4134,22.4399,137244.0
2022-06-24 11:00:00,25.34,25.45,25.31,25.36,111662.0,22.4399,22.5373,22.4134,22.4576,111662.0
2022-06-24 11:30:00,25.37,25.38,25.32,25.35,59894.0,22.4665,22.4754,22.4222,22.4488,59894.0
2022-06-24 12:00:00,25.35,25.37,25.32,25.36,92431.0,22.4488,22.4665,22.4222,22.4576,92431.0
2022-06-24 12:30:00,25.36,25.39,25.31,25.33,81662.0,22.4576,22.4842,22.4134,22.4311,81662.0
2022-06-24 13:00:00,25.33,25.34,25.3,25.33,72436.0,22.4311,22.4399,22.4045,22.4311,72436.0
2022-06-24 13:30:00,25.34,25.35,25.31,25.35,56513.0,22.4399,22.4488,22.4134,22.4488,56513.0
2022-06-24 14:00:00,25.34,25.37,25.33,25.35,92904.0,22.4399,22.4665,22.4311,22.4488,92904.0
2022-06-24 14:30:00,25.35,25.37,25.32,25.33,113130.0,22.4488,22.4665,22.4222,22.4311,113130.0
2022-06-24 15:00:00,25.33,25.35,25.3,25.3,97518.0,22.4311,22.4488,22.4045,22.4045,97518.0
2022-06-24 15:30:00,25.31,25.35,25.22,25.22,738761.0,22.4134,22.4488,22.3337,22.3337,738761.0
2022-06-27 09:30:00,25.12,25.34,25.01,25.26,413781.0,22.2451,22.4399,22.1477,22.3691,413781.0
2022-06-27 10:00:00,25.25,25.31,25.11,25.26,188061.0,22.3602,22.4134,22.2363,22.3691,188061.0
2022-06-27 10:30:00,25.3,25.3,24.99,25.02,240998.0,22.4045,22.4045,22.13,22.1566,240998.0
2022-06-27 11:00:00,25.01,25.05,24.94,24.95,170487.0,22.1477,22.1831,22.0857,22.0946,170487.0
2022-06-27 11:30:00,24.96,25.05,24.95,25.03,71833.0,22.1034,22.1831,22.0946,22.1654,71833.0
2022-06-27 12:00:00,25.02,25.16,25.0,25.14,55792.0,22.1566,22.2805,22.1388,22.2628,55792.0
2022-06-27 12:30:00,25.15,25.17,25.03,25.04,105023.0,22.2717,22.2894,22.1654,22.1743,105023.0
2022-06-27 13:00:00,25.03,25.09,25.01,25.05,101927.0,22.1654,22.2185,22.1477,22.1831,101927.0
2022-06-27 13:30:00,25.06,25.12,25.04,25.08,136888.0,22.192,22.2451,22.1743,22.2097,136888.0
2022-06-27 14:00:00,25.08,25.11,25.01,25.06,135253.0,22.2097,22.2363,22.1477,22.192,135253.0
2022-06-27 14:30:00,25.05,25.06,24.99,25.04,202644.0,22.1831,22.192,22.13,22.1743,202644.0
2022-06-27 15:00:00,25.04,25.13,25.0,25.06,219418.0,22.1743,22.254,22.1388,22.192,219418.0
2022-06-27 15:30:00,25.06,25.18,25.03,25.11,497359.0,22.192,22.2982,22.1654,22.2363,497359.0
2022-06-28 09:30:00,24.96,24.98,24.77,24.84,259142.0,22.1034,22.1211,21.9352,21.9972,259142.0
2022-06-28 10:00:00,24.85,25.02,24.81,25.0,319099.0,22.006,22.1566,21.9706,22.1388,319099.0
2022-06-28 10:30:00,25.0,25.08,24.97,25.01,179634.0,22.1388,22.2097,22.1123,22.1477,179634.0
2022-06-28 11:00:00,25.01,25.25,24.97,25.23,129060.0,22.1477,22.3602,22.1123,22.3425,129060.0
2022-06-28 11:30:00,25.24,25.37,25.2,25.33,88219.0,22.3514,22.4665,22.316,22.4311,88219.0
2022-06-28 12:00:00,25.35,25.4,25.25,25.25,113067.0,22.4488,22.4931,22.3602,22.3602,113067.0
2022-06-28 12:30:00,25.26,25.31,25.21,25.28,89894.0,22.3691,22.4134,22.3248,22.3868,89894.0
2022-06-28 13:00:00,25.31,25.46,25.26,25.39,155653.0,22.4134,22.5462,22.3691,22.4842,155653.0
2022-06-28 13:30:00,25.39,25.49,25.38,25.46,74682.0,22.4842,22.5728,22.4754,22.5462,74682.0
2022-06-28 14:00:00,25.45,25.58,25.39,25.54,124137.0,22.5373,22.6525,22.4842,22.617,124137.0
2022-06-28 14:30:00,25.55,25.59,25.48,25.52,58413.0,22.6259,22.6613,22.5639,22.5993,58413.0
2022-06-28 15:00:00,25.52,25.57,25.45,25.47,141665.0,22.5993,22.6436,22.5373,22.5551,141665.0
2022-06-28 15:30:00,25.48,25.59,25.47,25.57,198349.0,22.5639,22.6613,22.5551,22.6436,198349.0
2022-06-29 09:30:00,25.56,25.98,25.55,25.84,478498.0,22.6348,23.0067,22.6259,22.8827,478498.0
2022-06-29 10:00:00,25.84,25.98,25.72,25.89,215607.0,22.8827,23.0067,22.7764,22.927,215607.0
2022-06-29 10:30:00,25.88,25.98,25.81,25.96,130116.0,22.9181,23.0067,22.8561,22.989,130116.0
2022-06-29 11:00:00,25.95,26.1,25.95,26.03,101940.0,22.9801,23.1129,22.9801,23.051,101940.0
2022-06-29 11:30:00,26.02,26.05,25.89,25.91,116095.0,23.0421,23.0687,22.927,22.9447,116095.0
2022-06-29 12:00:00,25.9,26.06,25.9,26.06,79508.0,22.9358,23.0775,22.9358,23.0775,79508.0
2022-06-29 12:30:00,26.04,26.06,25.95,25.97,116128.0,23.0598,23.0775,22.9801,22.9978,116128.0
2022-06-29 13:00:00,25.98,26.06,25.92,26.0,572048.0,23.0067,23.0775,22.9535,23.0244,572048.0
2022-06-29 13:30:00,26.01,26.04,25.88,25.89,48666.0,23.0332,23.0598,22.9181,22.927,48666.0
2022-06-29 14:00:00,25.9,25.91,25.82,25.86,78724.0,22.9358,22.9447,22.865,22.9004,78724.0
2022-06-29 14:30:00,25.87,25.96,25.87,25.93,165674.0,22.9093,22.989,22.9093,22.9624,165674.0
2022-06-29 15:00:00,25.94,25.98,25.85,25.86,143355.0,22.9713,23.0067,22.8916,22.9004,143355.0
2022-06-29 15:30:00,25.86,25.96,25.83,25.85,292782.0,22.9004,22.989,22.8738,22.8916,292782.0
2022-06-30 09:30:00,26.23,26.44,26.14,26.41,404460.0,23.2281,23.414,23.1484,23.3875,404460.0
2022-06-30 10:00:00,26.41,26.45,26.35,26.38,217582.0,23.3875,23.4229,23.3343,23.3609,217582.0
2022-06-30 10:30:00,26.38,26.39,26.18,26.2,212357.0,23.3609,23.3698,23.1838,23.2015,212357.0
2022-06-30 11:00:00,26.2,26.27,26.05,26.08,264784.0,23.2015,23.2635,23.0687,23.0952,264784.0
2022-06-30 11:30:00,26.09,26.14,25.97,25.98,218302.0,23.1041,23.1484,22.9978,23.0067,218302.0
2022-06-30 12:00:00,25.98,26.09,25.82,25.82,332083.0,23.0067,23.1041,22.865,22.865,332083.0
2022-06-30 12:30:00,25.82,25.91,25.77,25.87,106982.0,22.865,22.9447,22.8207,22.9093,106982.0
2022-06-30 13:00:00,25.87,26.03,25.83,25.93,103995.0,22.9093,23.051,22.8738,22.9624,103995.0
2022-06-30 13:30:00,25.93,25.95,25.82,25.89,119607.0,22.9624,22.9801,22.865,22.927,119607.0
2022-06-30 14:00:00,25.89,26.02,25.88,25.96,104371.0,22.927,23.0421,22.9181,22.989,104371.0
2022-06-30 14:30:00,25.96,26.1,25.95,26.08,67736.0,22.989,23.1129,22.9801,23.0952,67736.0
2022-06-30 15:00:00,26.08,26.22,26.06,26.1,86432.0,23.0952,23.2192,23.0775,23.1129,86432.0
2022-06-30 15:30:00,26.1,26.17,26.01,26.03,382893.0,23.1129,23.1749,23.0332,23.051,382893.0
2022-07-01 09:30:00,26.11,26.15,25.74,25.82,406714.0,23.1218,23.1572,22.7941,22.865,406714.0
2022-07-01 10:00:00,25.81,26.19,25.75,26.17,322408.0,22.8561,23.1926,22.803,23.1749,322408.0
2022-07-01 10:30:00,26.21,26.33,26.09,26.13,252245.0,23.2104,23.3166,23.1041,23.1395,252245.0
2022-07-01 11:00:00,26.14,26.18,25.95,26.04,318629.0,23.1484,23.1838,22.9801,23.0598,318629.0
2022-07-01 11:30:00,26.01,26.21,25.99,26.17,130809.0,23.0332,23.2104,23.0155,23.1749,130809.0
2022-07-01 12:00:00,26.17,26.23,26.06,26.06,149849.0,23.1749,23.2281,23.0775,23.0775,149849.0
2022-07-01 12:30:00,26.05,26.17,26.04,26.17,183173.0,23.0687,23.1749,23.0598,23.1749,183173.0
2022-07-01 13:00:00,26.17,26.19,26.02,26.02,99547.0,23.1749,23.1926,23.0421,23.0421,99547.0
2022-07-01 13:30:00,26.01,26.02,25.91,25.93,110355.0,23.0332,23.0421,22.9447,22.9624,110355.0
2022-07-01 14:00:00,25.92,25.99,25.82,25.87,96570.0,22.9535,23.0155,22.865,22.9093,96570.0
2022-07-01 14:30:00,25.86,25.87,25.78,25.8,98800.0,22.9004,22.9093,22.8296,22.8473,98800.0
2022-07-01 15:00:00,25.79,25.87,25.77,25.8,96702.0,22.8384,22.9093,22.8207,22.8473,96702.0
2022-07-01 15:30:00,25.79,25.79,25.69,25.73,242526.0,22.8384,22.8384,22.7499,22.7853,242526.0
2022-07-05 09:30:00,26.15,26.43,26.09,26.38,789181.0,23.1572,23.4052,23.1041,23.3609,789181.0
2022-07-05 10:00:00,26.38,26.43,26.18,26.24,261887.0,23.3609,23.4052,23.1838,23.2369,261887.0
2022-07-05 10:30:00,26.23,26.24,26.03,26.14,266058.0,23.2281,23.2369,23.051,23.1484,266058.0
2022-07-05 11:00:00,26.17,26.23,26.15,26.18,127325.0,23.1749,23.2281,23.1572,23.1838,127325.0
2022-07-05 11:30:00,26.16,26.22,26.01,26.04,189592.0,23.1661,23.2192,23.0332,23.0598,189592.0
2022-07-05 12:00:00,26.03,26.08,25.91,25.96,179752.0,23.051,23.0952,22.9447,22.989,179752.0
2022-07-05 12:30:00,25.95,26.1,25.93,26.06,61303.0,22.9801,23.1129,22.9624,23.0775,61303.0
2022-07-05 13:00:00,26.07,26.08,25.91,25.93,100410.0,23.0864,23.0952,22.9447,22.9624,100410.0
2022-07-05 13:30:00,25.94,25.94,25.86,25.91,125456.0,22.9713,22.9713,22.9004,22.9447,125456.0
2022-07-05 14:00:00,25.91,25.91,25.8,25.81,171769.0,22.9447,22.9447,22.8473,22.8561,171769.0
2022-07-05 14:30:00,25.8,25.81,25.72,25.76,110551.0,22.8473,22.8561,22.7764,22.8119,110551.0
2022-07-05 15:00:00,25.77,25.8,25.64,25.65,165312.0,22.8207,22.8473,22.7056,22.7145,165312.0
2022-07-05 15:30:00,25.65,25.68,25.52,25.52,168353.0,22.7145,22.741,22.5993,22.5993,168353.0
2022-07-06 09:30:00,25.57,25.7,25.4,25.62,187551.0,22.6436,22.7587,22.4931,22.6879,187551.0
2022-07-06 10:00:00,25.66,25.79,25.54,25.7,135017.0,22.7233,22.8384,22.617,22.7587,135017.0
2022-07-06 10:30:00,25.71,25.84,25.69,25.79,160221.0,22.7676,22.8827,22.7499,22.8384,160221.0
2022-07-06 11:00:00,25.8,25.92,25.79,25.89,188594.0,22.8473,22.9535,22.8384,22.927,188594.0
2022-07-06 11:30:00,25.89,25.97,25.83,25.84,132712.0,22.927,22.9978,22.8738,22.8827,132712.0
2022-07-06 12:00:00,25.84,25.88,25.81,25.85,119278.0,22.8827,22.9181,22.8561,22.8916,119278.0
2022-07-06 12:30:00,25.85,25.87,25.81,25.83,45861.0,22.8916,22.9093,22.8561,22.8738,45861.0
2022-07-06 13:00:00,25.82,25.82,25.74,25.79,50085.0,22.865,22.865,22.7941,22.8384,50085.0
2022-07-06 13:30:00,25.79,25.8,25.75,25.76,26085.0,22.8384,22.8473,22.803,22.8119,26085.0
2022-07-06 14:00:00,25.77,25.87,25.7,25.71,138040.0,22.8207,22.9093,22.7587,22.7676,138040.0
2022-07-06 14:30:00,25.71,25.72,25.55,25.63,689827.0,22.7676,22.7764,22.6259,22.6967,689827.0
2022-07-06 15:00:00,25.63,25.69,25.58,25.62,85621.0,22.6967,22.7499,22.6525,22.6879,85621.0
2022-07-06 15:30:00,25.62,25.78,25.57,25.73,204315.0,22.6879,22.8296,22.6436,22.7853,204315.0
2022-07-07 09:30:00,25.52,25.52,25.15,25.17,226099.0,22.5993,22.5993,22.2717,22.2894,226099.0
2022-07-07 10:00:00,25.2,25.32,25.17,25.22,123860.0,22.316,22.4222,22.2894,22.3337,123860.0
2022-07-07 10:30:00,25.22,25.24,25.11,25.16,123868.0,22.3337,22.3514,22.2363,22.2805,123868.0
2022-07-07 11:00:00,25.16,25.19,25.1,25.15,82241.0,22.2805,22.3071,22.2274,22.2717,82241.0
2022-07-07 11:30:00,25.15,25.17,25.13,25.15,34396.0,22.2717,22.2894,22.254,22.2717,34396.0
2022-07-07 12:00:00,25.15,25.16,25.1,25.11,47298.0,22.2717,22.2805,22.2274,22.2363,47298.0
2022-07-07 12:30:00,25.12,25.13,25.08,25.11,75757.0,22.2451,22.254,22.2097,22.2363,75757.0
2022-07-07 13:00:00,25.1,25.13,25.08,25.12,42194.0,22.2274,22.254,22.2097,22.2451,42194.0
2022-07-07 13:30:00,25.12,25.12,25.07,25.07,181994.0,22.2451,22.2451,22.2008,22.2008,181994.0
2022-07-07 14:00:00,25.07,25.09,25.05,25.07,52670.0,22.2008,22.2185,22.1831,22.2008,52670.0
2022-07-07 14:30:00,25.09,25.14,25.07,25.09,46073.0,22.2185,22.2628,22.2008,22.2185,46073.0
2022-07-07 15:00:00,25.08,25.1,25.06,25.1,69985.0,22.2097,22.2274,22.192,22.2274,69985.0
2022-07-07 15:30:00,25.1,25.15,25.07,25.1,804859.0,22.2274,22.2717,22.2008,22.2274,804859.0
2022-07-08 09:30:00,25.18,25.37,25.1,25.35,361846.0,22.2982,22.4665,22.2274,22.4488,361846.0
2022-07-08 10:00:00,25.35,25.38,25.02,25.07,334392.0,22.4488,22.4754,22.1566,22.2008,334392.0
2022-07-08 10:30:00,25.06,25.07,24.91,24.97,331183.0,22.192,22.2008,22.0591,22.1123,331183.0
2022-07-08 11:00:00,24.96,25.02,24.93,24.97,163238.0,22.1034,22.1566,22.0769,22.1123,163238.0
2022-07-08 11:30:00,24.99,25.11,24.96,25.04,158577.0,22.13,22.2363,22.1034,22.1743,158577.0
2022-07-08 12:00:00,25.05,25.25,25.05,25.24,116732.0,22.1831,22.3602,22.1831,22.3514,116732.0
2022-07-08 12:30:00,25.24,25.34,25.23,25.3,99538.0,22.3514,22.4399,22.3425,22.4045,99538.0
2022-07-08 13:00:00,25.3,25.33,25.21,25.21,89364.0,22.4045,22.4311,22.3248,22.3248,89364.0
2022-07-08 13:30:00,25.22,25.24,25.17,25.21,104567.0,22.3337,22.3514,22.2894,22.3248,104567.0
2022-07-08 14:00:00,25.21,25.23,25.09,25.09,110626.0,22.3248,22.3425,22.2185,22.2185,110626.0
2022-07-08 14:30:00,25.1,25.11,25.04,25.06,152679.0,22.2274,22.2363,22.1743,22.192,152679.0
2022-07-08 15:00:00,25.06,25.1,25.03,25.09,81401.0,22.192,22.2274,22.1654,22.2185,81401.0
2022-07-08 15:30:00,25.09,25.14,25.07,25.11,226616.0,22.2185,22.2628,22.2008,22.2363,226616.0
2022-07-11 09:30:00,25.3,25.57,25.2,25.48,472164.0,22.4045,22.6436,22.316,22.5639,472164.0
2022-07-11 10:00:00,25.48,25.65,25.43,25.59,240004.0,22.5639,22.7145,22.5196,22.6613,240004.0
2022-07-11 10:30:00,25.58,25.6,25.49,25.59,157977.0,22.6525,22.6702,22.5728,22.6613,157977.0
2022-07-11 11:00:00,25.6,25.61,25.48,25.53,128709.0,22.6702,22.679,22.5639,22.6082,128709.0
2022-07-11 11:30:00,25.53,25.6,25.5,25.57,73045.0,22.6082,22.6702,22.5816,22.6436,73045.0
2022-07-11 12:00:00,25.58,25.62,25.54,25.6,64484.0,22.6525,22.6879,22.617,22.6702,64484.0
2022-07-11 12:30:00,25.6,25.62,25.56,25.58,91775.0,22.6702,22.6879,22.6348,22.6525,91775.0
2022-07-11 13:00:00,25.58,25.59,25.48,25.49,100968.0,22.6525,22.6613,22.5639,22.5728,100968.0
2022-07-11 13:30:00,25.48,25.49,25.42,25.45,504732.0,22.5639,22.5728,22.5108,22.5373,504732.0
2022-07-11 14:00:00,25.45,25.54,25.45,25.52,114597.0,22.5373,22.617,22.5373,22.5993,114597.0
2022-07-11 14:30:00,25.53,25.57,25.47,25.57,129752.0,22.6082,22.6436,22.5551,22.6436,129752.0
2022-07-11 15:00:00,25.57,25.6,25.55,25.57,112041.0,22.6436,22.6702,22.6259,22.6436,112041.0
2022-07-11 15:30:00,25.56,25.68,25.55,25.61,151051.0,22.6348,22.741,22.6259,22.679,151051.0
2022-07-12 09:30:00,25.7,25.7,25.47,25.67,581907.0,22.7587,22.7587,22.5551,22.7322,581907.0
2022-07-12 10:00:00,25.68,25.79,25.59,25.68,398436.0,22.741,22.8384,22.6613,22.741,398436.0
2022-07-12 10:30:00,25.67,25.67,25.56,25.56,210901.0,22.7322,22.7322,22.6348,22.6348,210901.0
2022-07-12 11:00:00,25.56,25.6,25.48,25.55,167623.0,22.6348,22.6702,22.5639,22.6259,167623.0
2022-07-12 11:30:00,25.55,25.61,25.52,25.56,118846.0,22.6259,22.679,22.5993,22.6348,118846.0
2022-07-12 12:00:00,25.55,25.61,25.48,25.49,171989.0,22.6259,22.679,22.5639,22.5728,171989.0
2022-07-12 12:30:00,25.49,25.52,25.44,25.47,191444.0,22.5728,22.5993,22.5285,22.5551,191444.0
2022-07-12 13:00:00,25.46,25.56,25.44,25.53,124978.0,22.5462,22.6348,22.5285,22.6082,124978.0
2022-07-12 13:30:00,25.52,25.53,25.46,25.48,113901.0,22.5993,22.6082,22.5462,22.5639,113901.0
2022-07-12 14:00:00,25.48,25.55,25.47,25.52,222675.0,22.5639,22.6259,22.5551,22.5993,222675.0
2022-07-12 14:30:00,25.51,25.63,25.51,25.62,161631.0,22.5905,22.6967,22.5905,22.6879,161631.0
2022-07-12 15:00:00,25.62,25.78,25.62,25.75,176075.0,22.6879,22.8296,22.6879,22.803,176075.0
2022-07-12 15:30:00,25.76,25.84,25.65,25.7,199160.0,22.8119,22.8827,22.7145,22.7587,199160.0
2022-07-13 09:30:00,26.05,26.09,25.78,25.87,924473.0,23.0687,23.1041,22.8296,22.9093,924473.0
2022-07-13 10:00:00,25.87,26.1,25.86,25.88,323652.0,22.9093,23.1129,22.9004,22.9181,323652.0
2022-07-13 10:30:00,25.89,25.91,25.65,25.68,181383.0,22.927,22.9447,22.7145,22.741,181383.0
2022-07-13 11:00:00,25.67,25.8,25.6,25.79,143152.0,22.7322,22.8473,22.6702,22.8384,143152.0
2022-07-13 11:30:00,25.79,25.88,25.78,25.81,67769.0,22.8384,22.9181,22.8296,22.8561,67769.0
2022-07-13 12:00:00,25.81,25.82,25.72,25.73,45537.0,22.8561,22.865,22.7764,22.7853,45537.0
2022-07-13 12:30:00,25.74,25.76,25.67,25.68,75539.0,22.7941,22.8119,22.7322,22.741,75539.0
2022-07-13 13:00:00,25.68,25.7,25.61,25.67,72506.0,22.741,22.7587,22.679,22.7322,72506.0
2022-07-13 13:30:00,25.67,25.71,25.6,25.62,289573.0,22.7322,22.7676,22.6702,22.6879,289573.0
2022-07-13 14:00:00,25.63,25.77,25.62,25.63,127333.0,22.6967,22.8207,22.6879,22.6967,127333.0
2022-07-13 14:30:00,25.62,25.66,25.59,25.59,138354.0,22.6879,22.7233,22.6613,22.6613,138354.0
2022-07-13 15:00:00,25.59,25.68,25.58,25.67,44039.0,22.6613,22.741,22.6525,22.7322,44039.0
2022-07-13 15:30:00,25.67,25.74,25.66,25.73,292154.0,22.7322,22.7941,22.7233,22.7853,292154.0
2022-07-14 09:30:00,26.11,26.25,26.01,26.23,464098.0,23.1218,23.2458,23.0332,23.2281,464098.0
2022-07-14 10:00:00,26.22,26.38,26.22,26.27,450789.0,23.2192,23.3609,23.2192,23.2635,450789.0
2022-07-14 10:30:00,26.27,26.33,26.22,26.32,134980.0,23.2635,23.3166,23.2192,23.3078,134980.0
2022-07-14 11:00:00,26.3,26.31,26.19,26.26,172952.0,23.2901,23.2989,23.1926,23.2546,172952.0
2022-07-14 11:30:00,26.25,26.31,26.13,26.15,154244.0,23.2458,23.2989,23.1395,23.1572,154244.0
2022-07-14 12:00:00,26.14,26.29,26.13,26.29,78483.0,23.1484,23.2812,23.1395,23.2812,78483.0
2022-07-14 12:30:00,26.28,26.34,26.24,26.28,63411.0,23.2723,23.3255,23.2369,23.2723,63411.0
2022-07-14 13:00:00,26.26,26.33,26.21,26.24,122072.0,23.2546,23.3166,23.2104,23.2369,122072.0
2022-07-14 13:30:00,26.23,26.27,26.15,26.17,87746.0,23.2281,23.2635,23.1572,23.1749,87746.0
2022-07-14 14:00:00,26.17,26.17,25.99,26.0,110714.0,23.1749,23.1749,23.0155,23.0244,110714.0
2022-07-14 14:30:00,26.0,26.04,25.93,25.98,245927.0,23.0244,23.0598,22.9624,23.0067,245927.0
2022-07-14 15:00:00,25.98,26.04,25.95,25.97,60664.0,23.0067,23.0598,22.9801,22.9978,60664.0
2022-07-14 15:30:00,25.97,26.05,25.95,25.99,132778.0,22.9978,23.0687,22.9801,23.0155,132778.0
2022-07-15 09:30:00,25.69,26.03,25.58,25.96,234535.0,22.7499,23.051,22.6525,22.989,234535.0
2022-07-15 10:00:00,25.95,25.96,25.68,25.69,345686.0,22.9801,22.989,22.741,22.7499,345686.0
2022-07-15 10:30:00,25.68,25.82,25.68,25.74,62127.0,22.741,22.865,22.741,22.7941,62127.0
2022-07-15 11:00:00,25.75,25.76,25.6,25.63,121379.0,22.803,22.8119,22.6702,22.6967,121379.0
2022-07-15 11:30:00,25.65,25.66,25.54,25.56,85058.0,22.7145,22.7233,22.617,22.6348,85058.0
2022-07-15 12:00:00,25.55,25.57,25.47,25.51,61154.0,22.6259,22.6436,22.5551,22.5905,61154.0
2022-07-15 12:30:00,25.5,25.51,25.47,25.49,37252.0,22.5816,22.5905,22.5551,22.5728,37252.0
2022-07-15 13:00:00,25.46,25.49,25.43,25.43,21546.0,22.5462,22.5728,22.5196,22.5196,21546.0
2022-07-15 13:30:00,25.43,25.49,25.43,25.48,82382.0,22.5196,22.5728,22.5196,22.5639,82382.0
2022-07-15 14:00:00,25.48,25.53,25.48,25.52,53235.0,22.5639,22.6082,22.5639,22.5993,53235.0
2022-07-15 14:30:00,25.49,25.51,25.45,25.48,58185.0,22.5728,22.5905,22.5373,22.5639,58185.0
2022-07-15 15:00:00,25.49,25.5,25.45,25.47,53177.0,22.5728,22.5816,22.5373,22.5551,53177.0
2022-07-15 15:30:00,25.48,25.52,25.45,25.46,172475.0,22.5639,22.5993,22.5373,22.5462,172475.0
2022-07-18 09:30:00,25.15,25.18,24.99,25.04,384882.0,22.2717,22.2982,22.13,22.1743,384882.0
2022-07-18 10:00:00,25.03,25.17,25.03,25.08,147617.0,22.1654,22.2894,22.1654,22.2097,147617.0
2022-07-18 10:30:00,25.07,25.11,25.03,25.06,128689.0,22.2008,22.2363,22.1654,22.192,128689.0
2022-07-18 11:00:00,25.06,25.1,25.02,25.04,65391.0,22.192,22.2274,22.1566,22.1743,65391.0
2022-07-18 11:30:00,25.04,25.06,25.01,25.04,104348.0,22.1743,22.192,22.1477,22.1743,104348.0
2022-07-18 12:00:00,25.04,25.08,25.04,25.05,50266.0,22.1743,22.2097,22.1743,22.1831,50266.0
2022-07-18 12:30:00,25.07,25.16,25.06,25.15,28856.0,22.2008,22.2805,22.192,22.2717,28856.0
2022-07-18 13:00:00,25.14,25.19,25.12,25.14,38408.0,22.2628,22.3071,22.2451,22.2628,38408.0
2022-07-18 13:30:00,25.15,25.34,25.15,25.33,189059.0,22.2717,22.4399,22.2717,22.4311,189059.0
2022-07-18 14:00:00,25.33,25.43,25.31,25.42,139393.0,22.4311,22.5196,22.4134,22.5108,139393.0
2022-07-18 14:30:00,25.41,25.47,25.35,25.46,57155.0,22.5019,22.5551,22.4488,22.5462,57155.0
2022-07-18 15:00:00,25.46,25.48,25.39,25.48,157420.0,22.5462,22.5639,22.4842,22.5639,157420.0
2022-07-18 15:30:00,25.48,25.6,25.48,25.53,135574.0,22.5639,22.6702,22.5639,22.6082,135574.0
2022-07-19 09:30:00,25.2,25.22,24.96,24.97,311826.0,22.316,22.3337,22.1034,22.1123,311826.0
2022-07-19 10:00:00,24.97,25.04,24.86,24.87,225296.0,22.1123,22.1743,22.0149,22.0237,225296.0
2022-07-19 10:30:00,24.86,24.88,24.8,24.84,80718.0,22.0149,22.0326,21.9617,21.9972,80718.0
2022-07-19 11:00:00,24.83,24.85,24.77,24.79,126637.0,21.9883,22.006,21.9352,21.9529,126637.0
2022-07-19 11:30:00,24.78,24.78,24.72,24.72,76385.0,21.944,21.944,21.8909,21.8909,76385.0
2022-07-19 12:00:00,24.73,24.78,24.72,24.76,81512.0,21.8997,21.944,21.8909,21.9263,81512.0
2022-07-19 12:30:00,24.76,24.76,24.7,24.71,145156.0,21.9263,21.9263,21.8732,21.882,145156.0
2022-07-19 13:00:00,24.72,24.78,24.7,24.74,74673.0,21.8909,21.944,21.8732,21.9086,74673.0
2022-07-19 13:30:00,24.73,24.73,24.62,24.63,80458.0,21.8997,21.8997,21.8023,21.8112,80458.0
2022-07-19 14:00:00,24.62,24.68,24.6,24.68,57321.0,21.8023,21.8555,21.7846,21.8555,57321.0
2022-07-19 14:30:00,24.69,24.7,24.65,24.68,99892.0,21.8643,21.8732,21.8289,21.8555,99892.0
2022-07-19 15:00:00,24.68,24.69,24.62,24.65,285615.0,21.8555,21.8643,21.8023,21.8289,285615.0
2022-07-19 15:30:00,24.65,24.68,24.61,24.62,327045.0,21.8289,21.8555,21.7935,21.8023,327045.0
2022-07-20 09:30:00,24.63,24.66,24.47,24.62,277977.0,21.8112,21.8378,21.6695,21.8023,277977.0
2022-07-20 10:00:00,24.61,24.66,24.39,24.4,257466.0,21.7935,21.8378,21.5987,21.6075,257466.0
2022-07-20 10:30:00,24.39,24.43,24.25,24.26,196418.0,21.5987,21.6341,21.4747,21.4835,196418.0
2022-07-20 11:00:00,24.26,24.33,24.25,24.3,183898.0,21.4835,21.5455,21.4747,21.519,183898.0
2022-07-20 11:30:00,24.31,24.37,24.28,24.3,112753.0,21.5278,21.5809,21.5012,21.519,112753.0
2022-07-20 12:00:00,24.3,24.35,24.25,24.35,115853.0,21.519,21.5632,21.4747,21.5632,115853.0
2022-07-20 12:30:00,24.34,24.48,24.3,24.4,240180.0,21.5544,21.6784,21.519,21.6075,240180.0
2022-07-20 13:00:00,24.4,24.53,24.4,24.43,304465.0,21.6075,21.7226,21.6075,21.6341,304465.0
2022-07-20 13:30:00,24.43,24.48,24.37,24.47,152754.0,21.6341,21.6784,21.5809,21.6695,152754.0
2022-07-20 14:00:00,24.47,24.47,24.33,24.34,138734.0,21.6695,21.6695,21.5455,21.5544,138734.0
2022-07-20 14:30:00,24.35,24.37,24.3,24.32,106957.0,21.5632,21.5809,21.519,21.5367,106957.0
2022-07-20 15:00:00,24.31,24.33,24.21,24.21,281929.0,21.5278,21.5455,21.4393,21.4393,281929.0
2022-07-20 15:30:00,24.21,24.28,24.2,24.24,457617.0,21.4393,21.5012,21.4304,21.4658,457617.0
2022-07-21 09:30:00,24.39,24.51,24.29,24.35,417087.0,21.5987,21.7049,21.5101,21.5632,417087.0
2022-07-21 10:00:00,24.35,24.59,24.3,24.56,312097.0,21.5632,21.7758,21.519,21.7492,312097.0
2022-07-21 10:30:00,24.55,24.58,24.37,24.38,233179.0,21.7403,21.7669,21.5809,21.5898,233179.0
2022-07-21 11:00:00,24.38,24.45,24.35,24.39,237417.0,21.5898,21.6518,21.5632,21.5987,237417.0
2022-07-21 11:30:00,24.39,24.42,24.32,24.36,108024.0,21.5987,21.6252,21.5367,21.5721,108024.0
2022-07-21 12:00:00,24.36,24.37,24.28,24.29,122237.0,21.5721,21.5809,21.5012,21.5101,122237.0
2022-07-21 12:30:00,24.3,24.32,24.27,24.29,109818.0,21.519,21.5367,21.4924,21.5101,109818.0
2022-07-21 13:00:00,24.28,24.36,24.28,24.32,120183.0,21.5012,21.5721,21.5012,21.5367,120183.0
2022-07-21 13:30:00,24.33,24.42,24.32,24.38,176578.0,21.5455,21.6252,21.5367,21.5898,176578.0
2022-07-21 14:00:00,24.37,24.38,24.27,24.29,181119.0,21.5809,21.5898,21.4924,21.5101,181119.0
2022-07-21 14:30:00,24.29,24.36,24.28,24.34,84889.0,21.5101,21.5721,21.5012,21.5544,84889.0
2022-07-21 15:00:00,24.34,24.35,24.27,24.29,113466.0,21.5544,21.5632,21.4924,21.5101,113466.0
2022-07-21 15:30:00,24.28,24.3,24.12,24.12,270713.0,21.5012,21.519,21.3596,21.3596,270713.0
2022-07-22 09:30:00,24.07,24.39,24.02,24.33,690342.0,21.3153,21.5987,21.271,21.5455,690342.0
2022-07-22 10:00:00,24.32,24.41,24.25,24.3,254610.0,21.5367,21.6164,21.4747,21.519,254610.0
2022-07-22 10:30:00,24.3,24.32,24.22,24.27,181724.0,21.519,21.5367,21.4481,21.4924,181724.0
2022-07-22 11:00:00,24.27,24.34,24.23,24.32,187286.0,21.4924,21.5544,21.457,21.5367,187286.0
2022-07-22 11:30:00,24.32,24.41,24.31,24.37,205104.0,21.5367,21.6164,21.5278,21.5809,205104.0
2022-07-22 12:00:00,24.36,24.46,24.35,24.43,145471.0,21.5721,21.6606,21.5632,21.6341,145471.0
2022-07-22 12:30:00,24.43,24.47,24.37,24.47,142434.0,21.6341,21.6695,21.5809,21.6695,142434.0
2022-07-22 13:00:00,24.48,24.6,24.48,24.57,161798.0,21.6784,21.7846,21.6784,21.7581,161798.0
2022-07-22 13:30:00,24.58,24.66,24.58,24.63,151457.0,21.7669,21.8378,21.7669,21.8112,151457.0
2022-07-22 14:00:00,24.63,24.7,24.63,24.66,198147.0,21.8112,21.8732,21.8112,21.8378,198147.0
2022-07-22 14:30:00,24.66,24.69,24.59,24.61,209069.0,21.8378,21.8643,21.7758,21.7935,209069.0
2022-07-22 15:00:00,24.62,24.63,24.56,24.58,75105.0,21.8023,21.8112,21.7492,21.7669,75105.0
2022-07-22 15:30:00,24.58,24.64,24.5,24.51,335689.0,21.7669,21.82,21.6961,21.7049,335689.0
2022-07-25 09:30:00,24.45,24.67,24.42,24.48,360172.0,21.6518,21.8466,21.6252,21.6784,360172.0
2022-07-25 10:00:00,24.49,24.54,24.41,24.47,258437.0,21.6872,21.7315,21.6164,21.6695,258437.0
2022-07-25 10:30:00,24.47,24.51,24.39,24.45,197653.0,21.6695,21.7049,21.5987,21.6518,197653.0
2022-07-25 11:00:00,24.45,24.5,24.38,24.39,118752.0,21.6518,21.6961,21.5898,21.5987,118752.0
2022-07-25 11:30:00,24.39,24.4,24.32,24.34,89296.0,21.5987,21.6075,21.5367,21.5544,89296.0
2022-07-25 12:00:00,24.35,24.45,24.33,24.43,96933.0,21.5632,21.6518,21.5455,21.6341,96933.0
2022-07-25 12:30:00,24.42,24.42,24.34,24.37,57603.0,21.6252,21.6252,21.5544,21.5809,57603.0
2022-07-25 13:00:00,24.37,24.41,24.33,24.39,93410.0,21.5809,21.6164,21.5455,21.5987,93410.0
2022-07-25 13:30:00,24.4,24.45,24.37,24.44,83292.0,21.6075,21.6518,21.5809,21.6429,83292.0
2022-07-25 14:00:00,24.44,24.48,24.43,24.45,75963.0,21.6429,21.6784,21.6341,21.6518,75963.0
2022-07-25 14:30:00,24.45,24.47,24.4,24.47,53322.0,21.6518,21.6695,21.6075,21.6695,53322.0
2022-07-25 15:00:00,24.47,24.52,24.45,24.48,71988.0,21.6695,21.7138,21.6518,21.6784,71988.0
2022-07-25 15:30:00,24.48,24.49,24.38,24.39,206099.0,21.6784,21.6872,21.5898,21.5987,206099.0
2022-07-26 09:30:00,24.48,24.6,24.44,24.52,159887.0,21.6784,21.7846,21.6429,21.7138,159887.0
2022-07-26 10:00:00,24.54,24.64,24.51,24.59,128113.0,21.7315,21.82,21.7049,21.7758,128113.0
2022-07-26 10:30:00,24.58,24.61,24.46,24.48,169718.0,21.7669,21.7935,21.6606,21.6784,169718.0
2022-07-26 11:00:00,24.47,24.55,24.45,24.55,122977.0,21.6695,21.7403,21.6518,21.7403,122977.0
2022-07-26 11:30:00,24.56,24.62,24.54,24.61,79885.0,21.7492,21.8023,21.7315,21.7935,79885.0
2022-07-26 12:00:00,24.62,24.62,24.51,24.52,84310.0,21.8023,21.8023,21.7049,21.7138,84310.0
2022-07-26 12:30:00,24.52,24.55,24.48,24.5,113228.0,21.7138,21.7403,21.6784,21.6961,113228.0
2022-07-26 13:00:00,24.5,24.51,24.45,24.46,132456.0,21.6961,21.7049,21.6518,21.6606,132456.0
2022-07-26 13:30:00,24.46,24.51,24.46,24.48,62766.0,21.6606,21.7049,21.6606,21.6784,62766.0
2022-07-26 14:00:00,24.47,24.52,24.42,24.52,131553.0,21.6695,21.7138,21.6252,21.7138,131553.0
2022-07-26 14:30:00,24.54,24.56,24.51,24.52,73268.0,21.7315,21.7492,21.7049,21.7138,73268.0
2022-07-26 15:00:00,24.51,24.57,24.5,24.54,168874.0,21.7049,21.7581,21.6961,21.7315,168874.0
2022-07-26 15:30:00,24.53,24.55,24.49,24.54,284919.0,21.7226,21.7403,21.6872,21.7315,284919.0
2022-07-27 09:30:00,24.35,24.43,24.31,24.41,320627.0,21.5632,21.6341,21.5278,21.6164,320627.0
2022-07-27 10:00:00,24.41,24.44,24.34,24.35,165056.0,21.6164,21.6429,21.5544,21.5632,165056.0
2022-07-27 10:30:00,24.35,24.37,24.27,24.28,110174.0,21.5632,21.5809,21.4924,21.5012,110174.0
2022-07-27 11:00:00,24.28,24.32,24.24,24.3,87102.0,21.5012,21.5367,21.4658,21.519,87102.0
2022-07-27 11:30:00,24.3,24.32,24.28,24.29,92140.0,21.519,21.5367,21.5012,21.5101,92140.0
2022-07-27 12:00:00,24.3,24.34,24.28,24.29,117314.0,21.519,21.5544,21.5012,21.5101,117314.0
2022-07-27 12:30:00,24.29,24.35,24.29,24.35,46048.0,21.5101,21.5632,21.5101,21.5632,46048.0
2022-07-27 13:00:00,24.35,24.38,24.34,24.36,67266.0,21.5632,21.5898,21.5544,21.5721,67266.0
2022-07-27 13:30:00,24.36,24.37,24.28,24.29,110237.0,21.5721,21.5809,21.5012,21.5101,110237.0
2022-07-27 14:00:00,24.28,24.33,24.2,24.29,235201.0,21.5012,21.5455,21.4304,21.5101,235201.0
2022-07-27 14:30:00,24.3,24.37,24.0,24.06,490148.0,21.519,21.5809,21.2533,21.3064,490148.0
2022-07-27 15:00:00,24.05,24.08,23.88,23.89,273913.0,21.2976,21.3241,21.147,21.1559,273913.0
2022-07-27 15:30:00,23.88,23.98,23.86,23.98,364560.0,21.147,21.2356,21.1293,21.2356,364560.0
2022-07-28 09:30:00,23.85,24.04,23.7,24.02,733240.0,21.1205,21.2887,20.9876,21.271,733240.0
2022-07-28 10:00:00,24.02,24.19,23.95,24.14,197742.0,21.271,21.4215,21.209,21.3773,197742.0
2022-07-28 10:30:00,24.14,24.17,23.99,24.0,297454.0,21.3773,21.4038,21.2444,21.2533,297454.0
2022-07-28 11:00:00,24.0,24.0,23.83,23.83,166352.0,21.2533,21.2533,21.1027,21.1027,166352.0
2022-07-28 11:30:00,23.83,23.86,23.74,23.77,154726.0,21.1027,21.1293,21.023,21.0496,154726.0
2022-07-28 12:00:00,23.77,23.82,23.76,23.77,86293.0,21.0496,21.0939,21.0408,21.0496,86293.0
2022-07-28 12:30:00,23.77,23.8,23.76,23.78,64165.0,21.0496,21.0762,21.0408,21.0585,64165.0
2022-07-28 13:00:00,23.78,23.82,23.76,23.76,67306.0,21.0585,21.0939,21.0408,21.0408,67306.0
2022-07-28 13:30:00,23.76,23.76,23.7,23.71,79957.0,21.0408,21.0408,20.9876,20.9965,79957.0
2022-07-28 14:00:00,23.72,23.76,23.72,23.74,115142.0,21.0053,21.0408,21.0053,21.023,115142.0
2022-07-28 14:30:00,23.74,23.76,23.68,23.69,105758.0,21.023,21.0408,20.9699,20.9788,105758.0
2022-07-28 15:00:00,23.69,23.71,23.63,23.65,613540.0,20.9788,20.9965,20.9256,20.9433,613540.0
2022-07-28 15:30:00,23.64,23.69,23.62,23.65,295433.0,20.9345,20.9788,20.9168,20.9433,295433.0
2022-07-29 09:30:00,23.63,23.76,23.62,23.68,318417.0,20.9256,21.0408,20.9168,20.9699,318417.0
2022-07-29 10:00:00,23.69,23.69,23.52,23.55,289286.0,20.9788,20.9788,20.8282,20.8548,289286.0
2022-07-29 10:30:00,23.55,23.63,23.49,23.58,105149.0,20.8548,20.9256,20.8017,20.8814,105149.0
2022-07-29 11:00:00,23.6,23.69,23.57,23.66,192945.0,20.8991,20.9788,20.8725,20.9522,192945.0
2022-07-29 11:30:00,23.65,23.69,23.59,23.64,121010.0,20.9433,20.9788,20.8902,20.9345,121010.0
2022-07-29 12:00:00,23.64,23.68,23.62,23.66,72340.0,20.9345,20.9699,20.9168,20.9522,72340.0
2022-07-29 12:30:00,23.65,23.67,23.61,23.63,80985.0,20.9433,20.9611,20.9079,20.9256,80985.0
2022-07-29 13:00:00,23.64,23.65,23.62,23.64,72947.0,20.9345,20.9433,20.9168,20.9345,72947.0
2022-07-29 13:30:00,23.64,23.65,23.56,23.57,75665.0,20.9345,20.9433,20.8636,20.8725,75665.0
2022-07-29 14:00:00,23.57,23.59,23.5,23.51,87286.0,20.8725,20.8902,20.8105,20.8194,87286.0
2022-07-29 14:30:00,23.5,23.51,23.48,23.48,106396.0,20.8105,20.8194,20.7928,20.7928,106396.0
2022-07-29 15:00:00,23.48,23.49,23.46,23.47,129488.0,20.7928,20.8017,20.7751,20.7839,129488.0
2022-07-29 15:30:00,23.47,23.5,23.43,23.5,269147.0,20.7839,20.8105,20.7485,20.8105,269147.0
2022-08-01 09:30:00,23.66,23.87,23.61,23.66,346385.0,20.9522,21.1382,20.9079,20.9522,346385.0
2022-08-01 10:00:00,23.67,23.74,23.54,23.72,209812.0,20.9611,21.023,20.8459,21.0053,209812.0
2022-08-01 10:30:00,23.69,23.71,23.46,23.48,148466.0,20.9788,20.9965,20.7751,20.7928,148466.0
2022-08-01 11:00:00,23.46,23.6,23.45,23.51,159611.0,20.7751,20.8991,20.7662,20.8194,159611.0
2022-08-01 11:30:00,23.54,23.58,23.47,23.5,88185.0,20.8459,20.8814,20.7839,20.8105,88185.0
2022-08-01 12:00:00,23.51,23.54,23.42,23.45,113322.0,20.8194,20.8459,20.7397,20.7662,113322.0
2022-08-01 12:30:00,23.44,23.46,23.36,23.39,94954.0,20.7574,20.7751,20.6865,20.7131,94954.0
2022-08-01 13:00:00,23.4,23.49,23.38,23.47,36377.0,20.722,20.8017,20.7042,20.7839,36377.0
2022-08-01 13:30:00,23.47,23.55,23.46,23.52,88672.0,20.7839,20.8548,20.7751,20.8282,88672.0
2022-08-01 14:00:00,23.52,23.56,23.47,23.48,57178.0,20.8282,20.8636,20.7839,20.7928,57178.0
2022-08-01 14:30:00,23.48,23.5,23.39,23.41,366037.0,20.7928,20.8105,20.7131,20.7308,366037.0
2022-08-01 15:00:00,23.41,23.48,23.37,23.46,143065.0,20.7308,20.7928,20.6954,20.7751,143065.0
2022-08-01 15:30:00,23.47,23.53,23.45,23.51,122294.0,20.7839,20.8371,20.7662,20.8194,122294.0
2022-08-02 09:30:00,23.6,23.72,23.52,23.56,304815.0,20.8991,21.0053,20.8282,20.8636,304815.0
2022-08-02 10:00:00,23.57,23.65,23.54,23.55,242574.0,20.8725,20.9433,20.8459,20.8548,242574.0
2022-08-02 10:30:00,23.52,23.56,23.43,23.46,57821.0,20.8282,20.8636,20.7485,20.7751,57821.0
2022-08-02 11:00:00,23.47,23.54,23.44,23.45,79077.0,20.7839,20.8459,20.7574,20.7662,79077.0
2022-08-02 11:30:00,23.45,23.49,23.39,23.41,59573.0,20.7662,20.8017,20.7131,20.7308,59573.0
2022-08-02 12:00:00,23.41,23.41,23.32,23.34,68555.0,20.7308,20.7308,20.6511,20.6688,68555.0
2022-08-02 12:30:00,23.32,23.34,23.27,23.3,77749.0,20.6511,20.6688,20.6068,20.6334,77749.0
2022-08-02 13:00:00,23.3,23.43,23.3,23.43,132978.0,20.6334,20.7485,20.6334,20.7485,132978.0
2022-08-02 13:30:00,23.43,23.52,23.43,23.46,95125.0,20.7485,20.8282,20.7485,20.7751,95125.0
2022-08-02 14:00:00,23.47,23.49,23.42,23.43,72515.0,20.7839,20.8017,20.7397,20.7485,72515.0
2022-08-02 14:30:00,23.41,23.45,23.38,23.44,51223.0,20.7308,20.7662,20.7042,20.7574,51223.0
2022-08-02 15:00:00,23.43,23.52,23.41,23.45,137922.0,20.7485,20.8282,20.7308,20.7662,137922.0
2022-08-02 15:30:00,23.45,23.53,23.42,23.52,220794.0,20.7662,20.8371,20.7397,20.8282,220794.0
2022-08-03 09:30:00,23.35,23.39,23.28,23.32,237809.0,20.6777,20.7131,20.6157,20.6511,237809.0
2022-08-03 10:00:00,23.33,23.42,23.28,23.33,326994.0,20.66,20.7397,20.6157,20.66,326994.0
2022-08-03 10:30:00,23.33,23.44,23.31,23.38,139092.0,20.66,20.7574,20.6423,20.7042,139092.0
2022-08-03 11:00:00,23.38,23.4,23.32,23.33,74506.0,20.7042,20.722,20.6511,20.66,74506.0
2022-08-03 11:30:00,23.33,23.34,23.25,23.25,60597.0,20.66,20.6688,20.5891,20.5891,60597.0
2022-08-03 12:00:00,23.26,23.3,23.26,23.29,45569.0,20.598,20.6334,20.598,20.6245,45569.0
2022-08-03 12:30:00,23.29,23.29,23.19,23.2,92673.0,20.6245,20.6245,20.536,20.5448,92673.0
2022-08-03 13:00:00,23.19,23.23,23.18,23.19,32063.0,20.536,20.5714,20.5271,20.536,32063.0
2022-08-03 13:30:00,23.19,23.2,23.15,23.16,52556.0,20.536,20.5448,20.5006,20.5094,52556.0
2022-08-03 14:00:00,23.18,23.19,23.14,23.17,110886.0,20.5271,20.536,20.4917,20.5183,110886.0
2022-08-03 14:30:00,23.17,23.2,23.16,23.18,117182.0,20.5183,20.5448,20.5094,20.5271,117182.0
2022-08-03 15:00:00,23.18,23.2,23.16,23.17,68212.0,20.5271,20.5448,20.5094,20.5183,68212.0
2022-08-03 15:30:00,23.17,23.2,23.13,23.19,144906.0,20.5183,20.5448,20.4829,20.536,144906.0
2022-08-04 09:30:00,23.16,23.3,23.15,23.19,368817.0,20.5094,20.6334,20.5006,20.536,368817.0
2022-08-04 10:00:00,23.2,23.24,23.16,23.22,142322.0,20.5448,20.5803,20.5094,20.5626,142322.0
2022-08-04 10:30:00,23.22,23.31,23.2,23.23,143409.0,20.5626,20.6423,20.5448,20.5714,143409.0
2022-08-04 11:00:00,23.23,23.3,23.22,23.29,57643.0,20.5714,20.6334,20.5626,20.6245,57643.0
2022-08-04 11:30:00,23.28,23.34,23.25,23.27,161814.0,20.6157,20.6688,20.5891,20.6068,161814.0
2022-08-04 12:00:00,23.26,23.28,23.22,23.23,32369.0,20.598,20.6157,20.5626,20.5714,32369.0
2022-08-04 12:30:00,23.23,23.31,23.23,23.27,128101.0,20.5714,20.6423,20.5714,20.6068,128101.0
2022-08-04 13:00:00,23.27,23.27,23.18,23.19,153040.0,20.6068,20.6068,20.5271,20.536,153040.0
2022-08-04 13:30:00,23.19,23.21,23.17,23.19,147386.0,20.536,20.5537,20.5183,20.536,147386.0
2022-08-04 14:00:00,23.2,23.24,23.19,23.2,28636.0,20.5448,20.5803,20.536,20.5448,28636.0
2022-08-04 14:30:00,23.2,23.24,23.19,23.21,54408.0,20.5448,20.5803,20.536,20.5537,54408.0
2022-08-04 15:00:00,23.21,23.22,23.17,23.2,91097.0,20.5537,20.5626,20.5183,20.5448,91097.0
2022-08-04 15:30:00,23.2,23.26,23.2,23.22,409697.0,20.5448,20.598,20.5448,20.5626,409697.0
2022-08-05 09:30:00,23.46,23.5,23.25,23.26,369714.0,20.7751,20.8105,20.5891,20.598,369714.0
2022-08-05 10:00:00,23.25,23.28,23.07,23.1,345937.0,20.5891,20.6157,20.4297,20.4563,345937.0
2022-08-05 10:30:00,23.11,23.16,23.1,23.13,213910.0,20.4651,20.5094,20.4563,20.4829,213910.0
2022-08-05 11:00:00,23.14,23.36,23.13,23.36,203973.0,20.4917,20.6865,20.4829,20.6865,203973.0
2022-08-05 11:30:00,23.36,23.36,23.23,23.26,413142.0,20.6865,20.6865,20.5714,20.598,413142.0
2022-08-05 12:00:00,23.25,23.26,23.15,23.16,83904.0,20.5891,20.598,20.5006,20.5094,83904.0
2022-08-05 12:30:00,23.16,23.2,23.08,23.08,115932.0,20.5094,20.5448,20.4386,20.4386,115932.0
2022-08-05 13:00:00,23.09,23.12,23.06,23.12,94046.0,20.4474,20.474,20.4209,20.474,94046.0
2022-08-05 13:30:00,23.13,23.13,23.06,23.11,71182.0,20.4829,20.4829,20.4209,20.4651,71182.0
2022-08-05 14:00:00,23.11,23.16,23.09,23.16,144500.0,20.4651,20.5094,20.4474,20.5094,144500.0
2022-08-05 14:30:00,23.16,23.17,23.11,23.13,102032.0,20.5094,20.5183,20.4651,20.4829,102032.0
2022-08-05 15:00:00,23.13,23.14,23.1,23.1,102411.0,20.4829,20.4917,20.4563,20.4563,102411.0
2022-08-05 15:30:00,23.1,23.11,23.03,23.06,161456.0,20.4563,20.4651,20.3943,20.4209,161456.0
2022-08-08 09:30:00,22.89,22.9,22.65,22.67,388087.0,20.2703,20.2792,20.0578,20.0755,388087.0
2022-08-08 10:00:00,22.66,22.69,22.6,22.67,431614.0,20.0666,20.0932,20.0135,20.0755,431614.0
2022-08-08 10:30:00,22.67,22.67,22.61,22.62,132876.0,20.0755,20.0755,20.0224,20.0312,132876.0
2022-08-08 11:00:00,22.61,22.7,22.59,22.69,165807.0,20.0224,20.1021,20.0047,20.0932,165807.0
2022-08-08 11:30:00,22.69,22.85,22.68,22.77,151588.0,20.0932,20.2349,20.0844,20.1641,151588.0
2022-08-08 12:00:00,22.76,22.91,22.74,22.9,210146.0,20.1552,20.288,20.1375,20.2792,210146.0
2022-08-08 12:30:00,22.91,22.92,22.83,22.85,455360.0,20.288,20.2969,20.2172,20.2349,455360.0
2022-08-08 13:00:00,22.85,22.89,22.83,22.87,87403.0,20.2349,20.2703,20.2172,20.2526,87403.0
2022-08-08 13:30:00,22.88,22.9,22.81,22.82,107174.0,20.2615,20.2792,20.1995,20.2083,107174.0
2022-08-08 14:00:00,22.82,22.91,22.81,22.86,218256.0,20.2083,20.288,20.1995,20.2438,218256.0
2022-08-08 14:30:00,22.86,22.91,22.84,22.88,384749.0,20.2438,20.288,20.226,20.2615,384749.0
2022-08-08 15:00:00,22.87,22.88,22.8,22.82,133317.0,20.2526,20.2615,20.1906,20.2083,133317.0
2022-08-08 15:30:00,22.82,22.84,22.77,22.82,171906.0,20.2083,20.226,20.1641,20.2083,171906.0
2022-08-09 09:30:00,22.91,23.07,22.89,23.02,344166.0,20.288,20.4297,20.2703,20.3854,344166.0
2022-08-09 10:00:00,23.03,23.11,23.02,23.06,211828.0,20.3943,20.4651,20.3854,20.4209,211828.0
2022-08-09 10:30:00,23.06,23.12,23.02,23.1,256165.0,20.4209,20.474,20.3854,20.4563,256165.0
2022-08-09 11:00:00,23.1,23.17,23.05,23.1,285315.0,20.4563,20.5183,20.412,20.4563,285315.0
2022-08-09 11:30:00,23.1,23.18,23.1,23.17,49127.0,20.4563,20.5271,20.4563,20.5183,49127.0
2022-08-09 12:00:00,23.17,23.2,23.14,23.2,76038.0,20.5183,20.5448,20.4917,20.5448,76038.0
2022-08-09 12:30:00,23.2,23.22,23.19,23.2,47314.0,20.5448,20.5626,20.536,20.5448,47314.0
2022-08-09 13:00:00,23.19,23.21,23.17,23.2,49741.0,20.536,20.5537,20.5183,20.5448,49741.0
2022-08-09 13:30:00,23.2,23.25,23.18,23.19,168706.0,20.5448,20.5891,20.5271,20.536,168706.0
2022-08-09 14:00:00,23.19,23.24,23.17,23.23,54379.0,20.536,20.5803,20.5183,20.5714,54379.0
2022-08-09 14:30:00,23.23,23.23,23.15,23.18,82255.0,20.5714,20.5714,20.5006,20.5271,82255.0
2022-08-09 15:00:00,23.18,23.21,23.17,23.19,85747.0,20.5271,20.5537,20.5183,20.536,85747.0
2022-08-09 15:30:00,23.19,23.22,23.13,23.13,144761.0,20.536,20.5626,20.4829,20.4829,144761.0
2022-08-10 09:30:00,22.71,22.77,22.59,22.67,762627.0,20.1109,20.1641,20.0047,20.0755,762627.0
2022-08-10 10:00:00,22.67,22.76,22.61,22.67,364195.0,20.0755,20.1552,20.0224,20.0755,364195.0
2022-08-10 10:30:00,22.67,22.68,22.56,22.57,175854.0,20.0755,20.0844,19.9781,19.9869,175854.0
2022-08-10 11:00:00,22.56,22.6,22.52,22.55,228133.0,19.9781,20.0135,19.9427,19.9692,228133.0
2022-08-10 11:30:00,22.54,22.59,22.54,22.56,348106.0,19.9604,20.0047,19.9604,19.9781,348106.0
2022-08-10 12:00:00,22.55,22.61,22.54,22.57,83608.0,19.9692,20.0224,19.9604,19.9869,83608.0
2022-08-10 12:30:00,22.56,22.58,22.55,22.55,72792.0,19.9781,19.9958,19.9692,19.9692,72792.0
2022-08-10 13:00:00,22.55,22.56,22.51,22.54,101098.0,19.9692,19.9781,19.9338,19.9604,101098.0
2022-08-10 13:30:00,22.53,22.55,22.48,22.5,154114.0,19.9515,19.9692,19.9072,19.925,154114.0
2022-08-10 14:00:00,22.51,22.53,22.49,22.51,144367.0,19.9338,19.9515,19.9161,19.9338,144367.0
2022-08-10 14:30:00,22.51,22.53,22.48,22.53,99806.0,19.9338,19.9515,19.9072,19.9515,99806.0
2022-08-10 15:00:00,22.53,22.53,22.47,22.47,72174.0,19.9515,19.9515,19.8984,19.8984,72174.0
2022-08-10 15:30:00,22.48,22.48,22.43,22.47,266254.0,19.9072,19.9072,19.863,19.8984,266254.0
2022-08-11 09:30:00,22.26,22.28,22.17,22.19,379738.0,19.7124,19.7301,19.6327,19.6504,379738.0
2022-08-11 10:00:00,22.18,22.19,22.07,22.11,237960.0,19.6416,19.6504,19.5442,19.5796,237960.0
2022-08-11 10:30:00,22.11,22.13,22.03,22.12,118284.0,19.5796,19.5973,19.5087,19.5884,118284.0
2022-08-11 11:00:00,22.12,22.3,22.11,22.24,92205.0,19.5884,19.7478,19.5796,19.6947,92205.0
2022-08-11 11:30:00,22.25,22.37,22.24,22.31,79337.0,19.7036,19.8098,19.6947,19.7567,79337.0
2022-08-11 12:00:00,22.32,22.37,22.29,22.3,77324.0,19.7656,19.8098,19.739,19.7478,77324.0
2022-08-11 12:30:00,22.29,22.29,22.24,22.25,83759.0,19.739,19.739,19.6947,19.7036,83759.0
2022-08-11 13:00:00,22.24,22.29,22.23,22.27,68084.0,19.6947,19.739,19.6859,19.7213,68084.0
2022-08-11 13:30:00,22.26,22.3,22.25,22.3,103424.0,19.7124,19.7478,19.7036,19.7478,103424.0
2022-08-11 14:00:00,22.29,22.33,22.27,22.28,42000.0,19.739,19.7744,19.7213,19.7301,42000.0
2022-08-11 14:30:00,22.29,22.4,22.29,22.37,62314.0,19.739,19.8364,19.739,19.8098,62314.0
2022-08-11 15:00:00,22.38,22.42,22.37,22.39,55915.0,19.8187,19.8541,19.8098,19.8275,55915.0
2022-08-11 15:30:00,22.38,22.43,22.36,22.4,266781.0,19.8187,19.863,19.801,19.8364,266781.0
2022-08-12 09:30:00,22.29,22.37,22.22,22.23,153576.0,19.739,19.8098,19.677,19.6859,153576.0
2022-08-12 10:00:00,22.24,22.32,22.18,22.21,204232.0,19.6947,19.7656,19.6416,19.6681,204232.0
2022-08-12 10:30:00,22.23,22.29,22.19,22.2,104583.0,19.6859,19.739,19.6504,19.6593,104583.0
2022-08-12 11:00:00,22.2,22.21,22.06,22.08,330189.0,19.6593,19.6681,19.5353,19.553,330189.0
2022-08-12 11:30:00,22.09,22.11,22.05,22.11,148339.0,19.5619,19.5796,19.5265,19.5796,148339.0
2022-08-12 12:00:00,22.12,22.12,22.03,22.04,69171.0,19.5884,19.5884,19.5087,19.5176,69171.0
2022-08-12 12:30:00,22.03,22.07,22.02,22.07,82415.0,19.5087,19.5442,19.4999,19.5442,82415.0
2022-08-12 13:00:00,22.06,22.07,22.03,22.05,100162.0,19.5353,19.5442,19.5087,19.5265,100162.0
2022-08-12 13:30:00,22.05,22.05,22.02,22.03,96273.0,19.5265,19.5265,19.4999,19.5087,96273.0
2022-08-12 14:00:00,22.02,22.03,22.0,22.01,78843.0,19.4999,19.5087,19.4822,19.491,78843.0
2022-08-12 14:30:00,22.0,22.01,21.96,21.97,193700.0,19.4822,19.491,19.4468,19.4556,193700.0
2022-08-12 15:00:00,21.98,21.98,21.94,21.94,93672.0,19.4645,19.4645,19.429,19.429,93672.0
2022-08-12 15:30:00,21.95,21.98,21.93,21.94,172163.0,19.4379,19.4645,19.4202,19.429,172163.0
2022-08-15 09:30:00,22.13,22.18,22.05,22.06,279039.0,19.5973,19.6416,19.5265,19.5353,279039.0
2022-08-15 10:00:00,22.07,22.14,22.06,22.13,79056.0,19.5442,19.6062,19.5353,19.5973,79056.0
2022-08-15 10:30:00,22.12,22.13,22.05,22.1,125341.0,19.5884,19.5973,19.5265,19.5707,125341.0
2022-08-15 11:00:00,22.11,22.12,22.04,22.09,127065.0,19.5796,19.5884,19.5176,19.5619,127065.0
2022-08-15 11:30:00,22.07,22.08,21.94,21.95,158528.0,19.5442,19.553,19.429,19.4379,158528.0
2022-08-15 12:00:00,21.96,21.97,21.92,21.95,62378.0,19.4468,19.4556,19.4113,19.4379,62378.0
2022-08-15 12:30:00,21.94,21.98,21.93,21.95,62032.0,19.429,19.4645,19.4202,19.4379,62032.0
2022-08-15 13:00:00,21.94,21.96,21.91,21.93,91912.0,19.429,19.4468,19.4025,19.4202,91912.0
2022-08-15 13:30:00,21.94,21.98,21.93,21.96,63490.0,19.429,19.4645,19.4202,19.4468,63490.0
2022-08-15 14:00:00,21.96,21.99,21.94,21.95,55814.0,19.4468,19.4733,19.429,19.4379,55814.0
2022-08-15 14:30:00,21.94,21.95,21.9,21.9,316118.0,19.429,19.4379,19.3936,19.3936,316118.0
2022-08-15 15:00:00,21.9,21.91,21.85,21.87,124832.0,19.3936,19.4025,19.3493,19.3671,124832.0
2022-08-15 15:30:00,21.87,21.9,21.86,21.87,157896.0,19.3671,19.3936,19.3582,19.3671,157896.0
2022-08-16 09:30:00,21.94,22.03,21.92,21.98,227755.0,19.429,19.5087,19.4113,19.4645,227755.0
2022-08-16 10:00:00,21.98,22.06,21.97,22.03,228769.0,19.4645,19.5353,19.4556,19.5087,228769.0
2022-08-16 10:30:00,22.03,22.09,21.99,22.05,176432.0,19.5087,19.5619,19.4733,19.5265,176432.0
2022-08-16 11:00:00,22.05,22.07,21.94,21.95,135115.0,19.5265,19.5442,19.429,19.4379,135115.0
2022-08-16 11:30:00,21.93,21.95,21.86,21.87,110196.0,19.4202,19.4379,19.3582,19.3671,110196.0
2022-08-16 12:00:00,21.88,21.89,21.83,21.86,61208.0,19.3759,19.3848,19.3316,19.3582,61208.0
2022-08-16 12:30:00,21.86,21.89,21.84,21.88,44244.0,19.3582,19.3848,19.3405,19.3759,44244.0
2022-08-16 13:00:00,21.87,21.89,21.85,21.86,45975.0,19.3671,19.3848,19.3493,19.3582,45975.0
2022-08-16 13:30:00,21.87,21.87,21.8,21.8,75946.0,19.3671,19.3671,19.3051,19.3051,75946.0
2022-08-16 14:00:00,21.8,21.82,21.76,21.79,106974.0,19.3051,19.3228,19.2696,19.2962,106974.0
2022-08-16 14:30:00,21.78,21.96,21.77,21.91,244903.0,19.2874,19.4468,19.2785,19.4025,244903.0
2022-08-16 15:00:00,21.91,21.95,21.88,21.89,83061.0,19.4025,19.4379,19.3759,19.3848,83061.0
2022-08-16 15:30:00,21.89,21.91,21.86,21.88,200515.0,19.3848,19.4025,19.3582,19.3759,200515.0
2022-08-17 09:30:00,22.13,22.26,22.09,22.18,280993.0,19.5973,19.7124,19.5619,19.6416,280993.0
2022-08-17 10:00:00,22.18,22.26,22.15,22.23,126141.0,19.6416,19.7124,19.615,19.6859,126141.0
2022-08-17 10:30:00,22.23,22.31,22.21,22.29,106046.0,19.6859,19.7567,19.6681,19.739,106046.0
2022-08-17 11:00:00,22.29,22.31,22.25,22.28,140952.0,19.739,19.7567,19.7036,19.7301,140952.0
2022-08-17 11:30:00,22.28,22.38,22.26,22.35,211176.0,19.7301,19.8187,19.7124,19.7921,211176.0
2022-08-17 12:00:00,22.35,22.35,22.27,22.27,148073.0,19.7921,19.7921,19.7213,19.7213,148073.0
2022-08-17 12:30:00,22.28,22.28,22.22,22.25,140236.0,19.7301,19.7301,19.677,19.7036,140236.0
2022-08-17 13:00:00,22.26,22.28,22.21,22.22,95774.0,19.7124,19.7301,19.6681,19.677,95774.0
2022-08-17 13:30:00,22.22,22.24,22.2,22.23,83073.0,19.677,19.6947,19.6593,19.6859,83073.0
2022-08-17 14:00:00,22.21,22.23,22.08,22.12,422897.0,19.6681,19.6859,19.553,19.5884,422897.0
2022-08-17 14:30:00,22.11,22.17,22.06,22.17,137449.0,19.5796,19.6327,19.5353,19.6327,137449.0
2022-08-17 15:00:00,22.18,22.25,22.13,22.21,169073.0,19.6416,19.7036,19.5973,19.6681,169073.0
2022-08-17 15:30:00,22.21,22.27,22.2,22.25,204750.0,19.6681,19.7213,19.6593,19.7036,204750.0
2022-08-18 09:30:00,22.22,22.3,22.21,22.27,189383.0,19.677,19.7478,19.6681,19.7213,189383.0
2022-08-18 10:00:00,22.27,22.33,22.21,22.25,116188.0,19.7213,19.7744,19.6681,19.7036,116188.0
2022-08-18 10:30:00,22.26,22.28,22.16,22.19,111098.0,19.7124,19.7301,19.6239,19.6504,111098.0
2022-08-18 11:00:00,22.19,22.22,22.17,22.18,39500.0,19.6504,19.677,19.6327,19.6416,39500.0
2022-08-18 11:30:00,22.18,22.18,22.12,22.15,103565.0,19.6416,19.6416,19.5884,19.615,103565.0
2022-08-18 12:00:00,22.16,22.24,22.14,22.24,88641.0,19.6239,19.6947,19.6062,19.6947,88641.0
2022-08-18 12:30:00,22.24,22.28,22.22,22.26,64622.0,19.6947,19.7301,19.677,19.7124,64622.0
2022-08-18 13:00:00,22.26,22.27,22.22,22.23,46993.0,19.7124,19.7213,19.677,19.6859,46993.0
2022-08-18 13:30:00,22.23,22.23,22.18,22.2,31685.0,19.6859,19.6859,19.6416,19.6593,31685.0
2022-08-18 14:00:00,22.2,22.21,22.14,22.15,95024.0,19.6593,19.6681,19.6062,19.615,95024.0
2022-08-18 14:30:00,22.16,22.17,22.1,22.12,62546.0,19.6239,19.6327,19.5707,19.5884,62546.0
2022-08-18 15:00:00,22.12,22.12,22.07,22.08,276024.0,19.5884,19.5884,19.5442,19.553,276024.0
2022-08-18 15:30:00,22.08,22.12,22.06,22.1,118898.0,19.553,19.5884,19.5353,19.5707,118898.0
2022-08-19 09:30:00,22.34,22.53,22.3,22.51,236790.0,19.7833,19.9515,19.7478,19.9338,236790.0
2022-08-19 10:00:00,22.52,22.55,22.47,22.52,137073.0,19.9427,19.9692,19.8984,19.9427,137073.0
2022-08-19 10:30:00,22.51,22.56,22.48,22.56,127709.0,19.9338,19.9781,19.9072,19.9781,127709.0
2022-08-19 11:00:00,22.56,22.65,22.55,22.61,223430.0,19.9781,20.0578,19.9692,20.0224,223430.0
2022-08-19 11:30:00,22.6,22.63,22.52,22.54,97274.0,20.0135,20.0401,19.9427,19.9604,97274.0
2022-08-19 12:00:00,22.55,22.6,22.54,22.58,127619.0,19.9692,20.0135,19.9604,19.9958,127619.0
2022-08-19 12:30:00,22.58,22.59,22.5,22.52,206020.0,19.9958,20.0047,19.925,19.9427,206020.0
2022-08-19 13:00:00,22.52,22.57,22.5,22.57,223545.0,19.9427,19.9869,19.925,19.9869,223545.0
2022-08-19 13:30:00,22.57,22.61,22.54,22.55,119485.0,19.9869,20.0224,19.9604,19.9692,119485.0
2022-08-19 14:00:00,22.55,22.6,22.54,22.56,332733.0,19.9692,20.0135,19.9604,19.9781,332733.0
2022-08-19 14:30:00,22.56,22.6,22.54,22.6,104719.0,19.9781,20.0135,19.9604,20.0135,104719.0
2022-08-19 15:00:00,22.6,22.64,22.58,22.6,141565.0,20.0135,20.0489,19.9958,20.0135,141565.0
2022-08-19 15:30:00,22.6,22.6,22.54,22.58,278707.0,20.0135,20.0135,19.9604,19.9958,278707.0
2022-08-22 09:30:00,22.89,22.98,22.85,22.9,655197.0,20.2703,20.35,20.2349,20.2792,655197.0
2022-08-22 10:00:00,22.89,23.02,22.89,23.01,239053.0,20.2703,20.3854,20.2703,20.3766,239053.0
2022-08-22 10:30:00,23.01,23.02,22.93,23.01,97172.0,20.3766,20.3854,20.3057,20.3766,97172.0
2022-08-22 11:00:00,23.01,23.01,22.91,22.93,111927.0,20.3766,20.3766,20.288,20.3057,111927.0
2022-08-22 11:30:00,22.93,22.96,22.9,22.93,526502.0,20.3057,20.3323,20.2792,20.3057,526502.0
2022-08-22 12:00:00,22.93,22.97,22.91,22.96,272981.0,20.3057,20.3412,20.288,20.3323,272981.0
2022-08-22 12:30:00,22.95,22.98,22.92,22.96,27875.0,20.3235,20.35,20.2969,20.3323,27875.0
2022-08-22 13:00:00,22.96,23.05,22.96,23.05,131302.0,20.3323,20.412,20.3323,20.412,131302.0
2022-08-22 13:30:00,23.05,23.08,23.04,23.07,144840.0,20.412,20.4386,20.4032,20.4297,144840.0
2022-08-22 14:00:00,23.08,23.1,23.06,23.09,130094.0,20.4386,20.4563,20.4209,20.4474,130094.0
2022-08-22 14:30:00,23.09,23.11,23.07,23.08,89538.0,20.4474,20.4651,20.4297,20.4386,89538.0
2022-08-22 15:00:00,23.08,23.09,23.04,23.08,132945.0,20.4386,20.4474,20.4032,20.4386,132945.0
2022-08-22 15:30:00,23.08,23.11,23.03,23.04,222457.0,20.4386,20.4651,20.3943,20.4032,222457.0
2022-08-23 09:30:00,23.0,23.0,22.82,22.87,328394.0,20.3677,20.3677,20.2083,20.2526,328394.0
2022-08-23 10:00:00,22.88,22.91,22.76,22.88,148487.0,20.2615,20.288,20.1552,20.2615,148487.0
2022-08-23 10:30:00,22.88,22.94,22.82,22.93,75333.0,20.2615,20.3146,20.2083,20.3057,75333.0
2022-08-23 11:00:00,22.94,22.99,22.89,22.93,80400.0,20.3146,20.3589,20.2703,20.3057,80400.0
2022-08-23 11:30:00,22.93,22.96,22.9,22.95,47741.0,20.3057,20.3323,20.2792,20.3235,47741.0
2022-08-23 12:00:00,22.96,23.06,22.96,23.06,59044.0,20.3323,20.4209,20.3323,20.4209,59044.0
2022-08-23 12:30:00,23.05,23.06,22.97,22.98,46480.0,20.412,20.4209,20.3412,20.35,46480.0
2022-08-23 13:00:00,22.98,23.03,22.96,22.99,65451.0,20.35,20.3943,20.3323,20.3589,65451.0
2022-08-23 13:30:00,22.99,23.06,22.97,23.03,54434.0,20.3589,20.4209,20.3412,20.3943,54434.0
2022-08-23 14:00:00,23.03,23.05,22.96,22.97,66277.0,20.3943,20.412,20.3323,20.3412,66277.0
2022-08-23 14:30:00,22.98,22.99,22.95,22.98,49313.0,20.35,20.3589,20.3235,20.35,49313.0
2022-08-23 15:00:00,22.97,22.97,22.91,22.94,56801.0,20.3412,20.3412,20.288,20.3146,56801.0
2022-08-23 15:30:00,22.94,23.02,22.93,23.01,197119.0,20.3146,20.3854,20.3057,20.3766,197119.0
2022-08-24 09:30:00,23.02,23.1,22.9,22.92,245657.0,20.3854,20.4563,20.2792,20.2969,245657.0
2022-08-24 10:00:00,22.93,22.96,22.83,22.85,181902.0,20.3057,20.3323,20.2172,20.2349,181902.0
2022-08-24 10:30:00,22.86,22.9,22.8,22.82,65290.0,20.2438,20.2792,20.1906,20.2083,65290.0
2022-08-24 11:00:00,22.83,22.83,22.72,22.75,98653.0,20.2172,20.2172,20.1198,20.1463,98653.0
2022-08-24 11:30:00,22.74,22.78,22.74,22.78,99888.0,20.1375,20.1729,20.1375,20.1729,99888.0
2022-08-24 12:00:00,22.77,22.79,22.75,22.78,95787.0,20.1641,20.1818,20.1463,20.1729,95787.0
2022-08-24 12:30:00,22.79,22.9,22.78,22.88,244789.0,20.1818,20.2792,20.1729,20.2615,244789.0
2022-08-24 13:00:00,22.87,22.89,22.83,22.88,205453.0,20.2526,20.2703,20.2172,20.2615,205453.0
2022-08-24 13:30:00,22.88,22.9,22.85,22.86,90545.0,20.2615,20.2792,20.2349,20.2438,90545.0
2022-08-24 14:00:00,22.86,22.87,22.83,22.84,38114.0,20.2438,20.2526,20.2172,20.226,38114.0
2022-08-24 14:30:00,22.84,22.88,22.83,22.83,42055.0,20.226,20.2615,20.2172,20.2172,42055.0
2022-08-24 15:00:00,22.84,22.85,22.8,22.81,74832.0,20.226,20.2349,20.1906,20.1995,74832.0
2022-08-24 15:30:00,22.82,22.84,22.78,22.84,172692.0,20.2083,20.226,20.1729,20.226,172692.0
2022-08-25 09:30:00,22.72,22.77,22.59,22.61,174585.0,20.1198,20.1641,20.0047,20.0224,174585.0
2022-08-25 10:00:00,22.6,22.62,22.5,22.51,201410.0,20.0135,20.0312,19.925,19.9338,201410.0
2022-08-25 10:30:00,22.5,22.6,22.49,22.58,99058.0,19.925,20.0135,19.9161,19.9958,99058.0
2022-08-25 11:00:00,22.61,22.69,22.6,22.64,106691.0,20.0224,20.0932,20.0135,20.0489,106691.0
2022-08-25 11:30:00,22.63,22.65,22.6,22.61,38336.0,20.0401,20.0578,20.0135,20.0224,38336.0
2022-08-25 12:00:00,22.62,22.68,22.61,22.62,85206.0,20.0312,20.0844,20.0224,20.0312,85206.0
2022-08-25 12:30:00,22.62,22.69,22.61,22.64,53394.0,20.0312,20.0932,20.0224,20.0489,53394.0
2022-08-25 13:00:00,22.63,22.64,22.6,22.6,53097.0,20.0401,20.0489,20.0135,20.0135,53097.0
2022-08-25 13:30:00,22.6,22.61,22.56,22.58,119946.0,20.0135,20.0224,19.9781,19.9958,119946.0
2022-08-25 14:00:00,22.59,22.6,22.56,22.56,140686.0,20.0047,20.0135,19.9781,19.9781,140686.0
2022-08-25 14:30:00,22.57,22.63,22.56,22.6,34790.0,19.9869,20.0401,19.9781,20.0135,34790.0
2022-08-25 15:00:00,22.6,22.62,22.56,22.57,63519.0,20.0135,20.0312,19.9781,19.9869,63519.0
2022-08-25 15:30:00,22.57,22.59,22.48,22.48,225052.0,19.9869,20.0047,19.9072,19.9072,225052.0
2022-08-26 09:30:00,22.49,22.66,22.48,22.59,167939.0,19.9161,20.0666,19.9072,20.0047,167939.0
2022-08-26 10:00:00,22.59,22.83,22.54,22.8,742467.0,20.0047,20.2172,19.9604,20.1906,742467.0
2022-08-26 10:30:00,22.8,22.96,22.8,22.93,503771.0,20.1906,20.3323,20.1906,20.3057,503771.0
2022-08-26 11:00:00,22.93,23.09,22.92,23.02,307338.0,20.3057,20.4474,20.2969,20.3854,307338.0
2022-08-26 11:30:00,23.02,23.05,22.96,23.0,123331.0,20.3854,20.412,20.3323,20.3677,123331.0
2022-08-26 12:00:00,23.01,23.08,23.01,23.05,176521.0,20.3766,20.4386,20.3766,20.412,176521.0
2022-08-26 12:30:00,23.05,23.09,23.02,23.02,105409.0,20.412,20.4474,20.3854,20.3854,105409.0
2022-08-26 13:00:00,23.05,23.05,22.99,23.0,95425.0,20.412,20.412,20.3589,20.3677,95425.0
2022-08-26 13:30:00,23.01,23.08,23.0,23.07,97450.0,20.3766,20.4386,20.3677,20.4297,97450.0
2022-08-26 14:00:00,23.07,23.12,23.04,23.1,222197.0,20.4297,20.474,20.4032,20.4563,222197.0
2022-08-26 14:30:00,23.11,23.15,23.08,23.14,132356.0,20.4651,20.5006,20.4386,20.4917,132356.0
2022-08-26 15:00:00,23.15,23.22,23.11,23.2,172065.0,20.5006,20.5626,20.4651,20.5448,172065.0
2022-08-26 15:30:00,23.21,23.26,23.19,23.23,420756.0,20.5537,20.598,20.536,20.5714,420756.0
2022-08-29 09:30:00,23.49,23.53,23.31,23.37,200880.0,20.8017,20.8371,20.6423,20.6954,200880.0
2022-08-29 10:00:00,23.37,23.42,23.25,23.33,668417.0,20.6954,20.7397,20.5891,20.66,668417.0
2022-08-29 10:30:00,23.3,23.46,23.28,23.43,84807.0,20.6334,20.7751,20.6157,20.7485,84807.0
2022-08-29 11:00:00,23.43,23.44,23.34,23.38,62521.0,20.7485,20.7574,20.6688,20.7042,62521.0
2022-08-29 11:30:00,23.39,23.43,23.32,23.35,69079.0,20.7131,20.7485,20.6511,20.6777,69079.0
2022-08-29 12:00:00,23.35,23.36,23.31,23.35,150012.0,20.6777,20.6865,20.6423,20.6777,150012.0
2022-08-29 12:30:00,23.35,23.4,23.29,23.31,101847.0,20.6777,20.722,20.6245,20.6423,101847.0
2022-08-29 13:00:00,23.31,23.34,23.27,23.3,79682.0,20.6423,20.6688,20.6068,20.6334,79682.0
2022-08-29 13:30:00,23.3,23.3,23.22,23.25,127501.0,20.6334,20.6334,20.5626,20.5891,127501.0
2022-08-29 14:00:00,23.26,23.36,23.25,23.34,74280.0,20.598,20.6865,20.5891,20.6688,74280.0
2022-08-29 14:30:00,23.33,23.38,23.29,23.32,71892.0,20.66,20.7042,20.6245,20.6511,71892.0
2022-08-29 15:00:00,23.31,23.39,23.27,23.38,145363.0,20.6423,20.7131,20.6068,20.7042,145363.0
2022-08-29 15:30:00,23.38,23.45,23.35,23.44,218430.0,20.7042,20.7662,20.6777,20.7574,218430.0
2022-08-30 09:30:00,23.37,23.58,23.35,23.57,211038.0,20.6954,20.8814,20.6777,20.8725,211038.0
2022-08-30 10:00:00,23.57,23.67,23.52,23.63,277287.0,20.8725,20.9611,20.8282,20.9256,277287.0
2022-08-30 10:30:00,23.63,23.83,23.62,23.71,357678.0,20.9256,21.1027,20.9168,20.9965,357678.0
2022-08-30 11:00:00,23.71,23.81,23.68,23.74,146671.0,20.9965,21.085,20.9699,21.023,146671.0
2022-08-30 11:30:00,23.74,23.78,23.68,23.73,174181.0,21.023,21.0585,20.9699,21.0142,174181.0
2022-08-30 12:00:00,23.73,23.79,23.68,23.76,126350.0,21.0142,21.0673,20.9699,21.0408,126350.0
2022-08-30 12:30:00,23.76,23.82,23.75,23.8,190396.0,21.0408,21.0939,21.0319,21.0762,190396.0
2022-08-30 13:00:00,23.8,23.9,23.77,23.86,137681.0,21.0762,21.1647,21.0496,21.1293,137681.0
2022-08-30 13:30:00,23.86,23.9,23.8,23.83,173749.0,21.1293,21.1647,21.0762,21.1027,173749.0
2022-08-30 14:00:00,23.81,23.85,23.78,23.85,108544.0,21.085,21.1205,21.0585,21.1205,108544.0
2022-08-30 14:30:00,23.85,23.86,23.79,23.82,166457.0,21.1205,21.1293,21.0673,21.0939,166457.0
2022-08-30 15:00:00,23.82,23.83,23.7,23.79,218452.0,21.0939,21.1027,20.9876,21.0673,218452.0
2022-08-30 15:30:00,23.79,23.83,23.75,23.78,325403.0,21.0673,21.1027,21.0319,21.0585,325403.0
2022-08-31 09:30:00,23.73,23.8,23.63,23.77,317283.0,21.0142,21.0762,20.9256,21.0496,317283.0
2022-08-31 10:00:00,23.79,23.84,23.73,23.84,303979.0,21.0673,21.1116,21.0142,21.1116,303979.0
2022-08-31 10:30:00,23.83,23.87,23.74,23.83,188830.0,21.1027,21.1382,21.023,21.1027,188830.0
2022-08-31 11:00:00,23.83,23.92,23.79,23.83,166397.0,21.1027,21.1824,21.0673,21.1027,166397.0
2022-08-31 11:30:00,23.84,23.84,23.74,23.75,118702.0,21.1116,21.1116,21.023,21.0319,118702.0
2022-08-31 12:00:00,23.74,23.83,23.74,23.79,89309.0,21.023,21.1027,21.023,21.0673,89309.0
2022-08-31 12:30:00,23.8,23.85,23.78,23.83,53663.0,21.0762,21.1205,21.0585,21.1027,53663.0
2022-08-31 13:00:00,23.83,23.89,23.78,23.87,74873.0,21.1027,21.1559,21.0585,21.1382,74873.0
2022-08-31 13:30:00,23.87,23.92,23.84,23.89,80931.0,21.1382,21.1824,21.1116,21.1559,80931.0
2022-08-31 14:00:00,23.88,23.91,23.85,23.89,82251.0,21.147,21.1736,21.1205,21.1559,82251.0
2022-08-31 14:30:00,23.89,23.96,23.88,23.92,97380.0,21.1559,21.2179,21.147,21.1824,97380.0
2022-08-31 15:00:00,23.91,23.93,23.79,23.86,232671.0,21.1736,21.1913,21.0673,21.1293,232671.0
2022-08-31 15:30:00,23.87,23.92,23.81,23.92,337992.0,21.1382,21.1824,21.085,21.1824,337992.0
2022-09-01 09:30:00,24.16,24.36,24.14,24.36,545251.0,21.395,21.5721,21.3773,21.5721,545251.0
2022-09-01 10:00:00,24.35,24.49,24.33,24.34,259516.0,21.5632,21.6872,21.5455,21.5544,259516.0
2022-09-01 10:30:00,24.37,24.52,24.36,24.47,146572.0,21.5809,21.7138,21.5721,21.6695,146572.0
2022-09-01 11:00:00,24.47,24.49,24.38,24.48,251573.0,21.6695,21.6872,21.5898,21.6784,251573.0
2022-09-01 11:30:00,24.48,24.49,24.33,24.46,187609.0,21.6784,21.6872,21.5455,21.6606,187609.0
2022-09-01 12:00:00,24.44,24.45,24.37,24.42,156633.0,21.6429,21.6518,21.5809,21.6252,156633.0
2022-09-01 12:30:00,24.43,24.53,24.42,24.5,142902.0,21.6341,21.7226,21.6252,21.6961,142902.0
2022-09-01 13:00:00,24.51,24.53,24.34,24.35,262441.0,21.7049,21.7226,21.5544,21.5632,262441.0
2022-09-01 13:30:00,24.36,24.46,24.35,24.45,94338.0,21.5721,21.6606,21.5632,21.6518,94338.0
2022-09-01 14:00:00,24.44,24.47,24.31,24.33,156546.0,21.6429,21.6695,21.5278,21.5455,156546.0
2022-09-01 14:30:00,24.33,24.35,24.26,24.32,199880.0,21.5455,21.5632,21.4835,21.5367,199880.0
2022-09-01 15:00:00,24.32,24.34,24.23,24.34,156077.0,21.5367,21.5544,21.457,21.5544,156077.0
2022-09-01 15:30:00,24.36,24.36,24.18,24.18,273677.0,21.5721,21.5721,21.4127,21.4127,273677.0
2022-09-02 09:30:00,23.9,24.21,23.9,24.21,330956.0,21.1647,21.4393,21.1647,21.4393,330956.0
2022-09-02 10:00:00,24.21,24.28,23.96,23.97,250057.0,21.4393,21.5012,21.2179,21.2267,250057.0
2022-09-02 10:30:00,23.96,23.96,23.86,23.91,236817.0,21.2179,21.2179,21.1293,21.1736,236817.0
2022-09-02 11:00:00,23.91,23.95,23.86,23.93,138186.0,21.1736,21.209,21.1293,21.1913,138186.0
2022-09-02 11:30:00,23.91,23.96,23.87,23.87,129795.0,21.1736,21.2179,21.1382,21.1382,129795.0
2022-09-02 12:00:00,23.87,24.07,23.87,24.05,188700.0,21.1382,21.3153,21.1382,21.2976,188700.0
2022-09-02 12:30:00,24.07,24.2,24.05,24.16,189110.0,21.3153,21.4304,21.2976,21.395,189110.0
2022-09-02 13:00:00,24.17,24.37,24.17,24.37,216867.0,21.4038,21.5809,21.4038,21.5809,216867.0
2022-09-02 13:30:00,24.37,24.42,24.27,24.39,195303.0,21.5809,21.6252,21.4924,21.5987,195303.0
2022-09-02 14:00:00,24.38,24.4,24.29,24.31,202150.0,21.5898,21.6075,21.5101,21.5278,202150.0
2022-09-02 14:30:00,24.32,24.36,24.26,24.35,106338.0,21.5367,21.5721,21.4835,21.5632,106338.0
2022-09-02 15:00:00,24.34,24.4,24.26,24.37,87049.0,21.5544,21.6075,21.4835,21.5809,87049.0
2022-09-02 15:30:00,24.39,24.5,24.36,24.38,247047.0,21.5987,21.6961,21.5721,21.5898,247047.0
2022-09-06 09:30:00,24.3,24.58,24.24,24.51,358555.0,21.519,21.7669,21.4658,21.7049,358555.0
2022-09-06 10:00:00,24.52,24.73,24.52,24.6,266257.0,21.7138,21.8997,21.7138,21.7846,266257.0
2022-09-06 10:30:00,24.62,24.68,24.47,24.5,237581.0,21.8023,21.8555,21.6695,21.6961,237581.0
2022-09-06 11:00:00,24.52,24.56,24.43,24.55,152085.0,21.7138,21.7492,21.6341,21.7403,152085.0
2022-09-06 11:30:00,24.55,24.56,24.41,24.43,188161.0,21.7403,21.7492,21.6164,21.6341,188161.0
2022-09-06 12:00:00,24.43,24.58,24.4,24.53,76022.0,21.6341,21.7669,21.6075,21.7226,76022.0
2022-09-06 12:30:00,24.53,24.57,24.5,24.53,69621.0,21.7226,21.7581,21.6961,21.7226,69621.0
2022-09-06 13:00:00,24.53,24.66,24.52,24.64,156847.0,21.7226,21.8378,21.7138,21.82,156847.0
2022-09-06 13:30:00,24.64,24.67,24.59,24.61,199358.0,21.82,21.8466,21.7758,21.7935,199358.0
2022-09-06 14:00:00,24.61,24.62,24.52,24.56,157805.0,21.7935,21.8023,21.7138,21.7492,157805.0
2022-09-06 14:30:00,24.57,24.63,24.54,24.6,322016.0,21.7581,21.8112,21.7315,21.7846,322016.0
2022-09-06 15:00:00,24.6,24.66,24.57,24.63,161630.0,21.7846,21.8378,21.7581,21.8112,161630.0
2022-09-06 15:30:00,24.64,24.69,24.58,24.6,318880.0,21.82,21.8643,21.7669,21.7846,318880.0
2022-09-07 09:30:00,24.66,24.66,24.46,24.54,290315.0,21.8378,21.8378,21.6606,21.7315,290315.0
2022-09-07 10:00:00,24.55,24.6,24.46,24.47,216900.0,21.7403,21.7846,21.6606,21.6695,216900.0
2022-09-07 10:30:00,24.46,24.48,24.4,24.44,255541.0,21.6606,21.6784,21.6075,21.6429,255541.0
2022-09-07 11:00:00,24.45,24.48,24.38,24.45,242708.0,21.6518,21.6784,21.5898,21.6518,242708.0
2022-09-07 11:30:00,24.44,24.46,24.38,24.43,160078.0,21.6429,21.6606,21.5898,21.6341,160078.0
2022-09-07 12:00:00,24.42,24.51,24.4,24.46,150866.0,21.6252,21.7049,21.6075,21.6606,150866.0
2022-09-07 12:30:00,24.47,24.48,24.36,24.38,139264.0,21.6695,21.6784,21.5721,21.5898,139264.0
2022-09-07 13:00:00,24.38,24.38,24.32,24.37,129154.0,21.5898,21.5898,21.5367,21.5809,129154.0
2022-09-07 13:30:00,24.36,24.37,24.27,24.27,149574.0,21.5721,21.5809,21.4924,21.4924,149574.0
2022-09-07 14:00:00,24.28,24.28,24.21,24.21,182685.0,21.5012,21.5012,21.4393,21.4393,182685.0
2022-09-07 14:30:00,24.22,24.23,24.13,24.13,162187.0,21.4481,21.457,21.3684,21.3684,162187.0
2022-09-07 15:00:00,24.14,24.15,24.08,24.09,165788.0,21.3773,21.3861,21.3241,21.333,165788.0
2022-09-07 15:30:00,24.09,24.12,24.04,24.08,240975.0,21.333,21.3596,21.2887,21.3241,240975.0
2022-09-08 09:30:00,24.29,24.42,24.1,24.14,605466.0,21.5101,21.6252,21.3418,21.3773,605466.0
2022-09-08 10:00:00,24.14,24.24,24.04,24.1,244221.0,21.3773,21.4658,21.2887,21.3418,244221.0
2022-09-08 10:30:00,24.11,24.13,23.96,23.98,101599.0,21.3507,21.3684,21.2179,21.2356,101599.0
2022-09-08 11:00:00,23.96,23.97,23.91,23.94,86616.0,21.2179,21.2267,21.1736,21.2002,86616.0
2022-09-08 11:30:00,23.94,23.98,23.92,23.96,43500.0,21.2002,21.2356,21.1824,21.2179,43500.0
2022-09-08 12:00:00,23.95,24.19,23.95,24.16,172592.0,21.209,21.4215,21.209,21.395,172592.0
2022-09-08 12:30:00,24.17,24.17,24.0,24.02,110197.0,21.4038,21.4038,21.2533,21.271,110197.0
2022-09-08 13:00:00,24.02,24.08,23.95,23.97,94206.0,21.271,21.3241,21.209,21.2267,94206.0
2022-09-08 13:30:00,23.98,24.01,23.93,23.96,110529.0,21.2356,21.2621,21.1913,21.2179,110529.0
2022-09-08 14:00:00,23.96,23.97,23.92,23.93,56243.0,21.2179,21.2267,21.1824,21.1913,56243.0
2022-09-08 14:30:00,23.93,24.0,23.89,23.98,113724.0,21.1913,21.2533,21.1559,21.2356,113724.0
2022-09-08 15:00:00,23.97,24.01,23.9,23.92,113944.0,21.2267,21.2621,21.1647,21.1824,113944.0
2022-09-08 15:30:00,23.91,23.97,23.88,23.89,196102.0,21.1736,21.2267,21.147,21.1559,196102.0
2022-09-09 09:30:00,23.67,23.7,23.54,23.55,267114.0,20.9611,20.9876,20.8459,20.8548,267114.0
2022-09-09 10:00:00,23.55,23.55,23.43,23.48,134476.0,20.8548,20.8548,20.7485,20.7928,134476.0
2022-09-09 10:30:00,23.48,23.51,23.43,23.48,220925.0,20.7928,20.8194,20.7485,20.7928,220925.0
2022-09-09 11:00:00,23.49,23.55,23.49,23.51,212079.0,20.8017,20.8548,20.8017,20.8194,212079.0
2022-09-09 11:30:00,23.51,23.55,23.48,23.51,73448.0,20.8194,20.8548,20.7928,20.8194,73448.0
2022-09-09 12:00:00,23.51,23.57,23.5,23.54,57491.0,20.8194,20.8725,20.8105,20.8459,57491.0
2022-09-09 12:30:00,23.52,23.53,23.44,23.44,47839.0,20.8282,20.8371,20.7574,20.7574,47839.0
2022-09-09 13:00:00,23.45,23.48,23.42,23.43,202064.0,20.7662,20.7928,20.7397,20.7485,202064.0
2022-09-09 13:30:00,23.43,23.46,23.4,23.43,89532.0,20.7485,20.7751,20.722,20.7485,89532.0
2022-09-09 14:00:00,23.44,23.47,23.41,23.42,40481.0,20.7574,20.7839,20.7308,20.7397,40481.0
2022-09-09 14:30:00,23.42,23.46,23.41,23.42,79578.0,20.7397,20.7751,20.7308,20.7397,79578.0
2022-09-09 15:00:00,23.42,23.42,23.38,23.41,130103.0,20.7397,20.7397,20.7042,20.7308,130103.0
2022-09-09 15:30:00,23.41,23.44,23.39,23.41,320331.0,20.7308,20.7574,20.7131,20.7308,320331.0
2022-09-12 09:30:00,23.26,23.32,23.12,23.12,217838.0,20.598,20.6511,20.474,20.474,217838.0
2022-09-12 10:00:00,23.12,23.2,23.11,23.16,87777.0,20.474,20.5448,20.4651,20.5094,87777.0
2022-09-12 10:30:00,23.15,23.24,23.14,23.24,108513.0,20.5006,20.5803,20.4917,20.5803,108513.0
2022-09-12 11:00:00,23.24,23.29,23.21,23.21,61416.0,20.5803,20.6245,20.5537,20.5537,61416.0
2022-09-12 11:30:00,23.2,23.34,23.2,23.3,108640.0,20.5448,20.6688,20.5448,20.6334,108640.0
2022-09-12 12:00:00,23.31,23.33,23.27,23.27,62317.0,20.6423,20.66,20.6068,20.6068,62317.0
2022-09-12 12:30:00,23.27,23.28,23.21,23.21,74016.0,20.6068,20.6157,20.5537,20.5537,74016.0
2022-09-12 13:00:00,23.21,23.26,23.18,23.2,360462.0,20.5537,20.598,20.5271,20.5448,360462.0
2022-09-12 13:30:00,23.2,23.23,23.19,23.19,60020.0,20.5448,20.5714,20.536,20.536,60020.0
2022-09-12 14:00:00,23.19,23.23,23.17,23.23,143160.0,20.536,20.5714,20.5183,20.5714,143160.0
2022-09-12 14:30:00,23.23,23.25,23.19,23.19,80743.0,20.5714,20.5891,20.536,20.536,80743.0
2022-09-12 15:00:00,23.2,23.2,23.14,23.18,73766.0,20.5448,20.5448,20.4917,20.5271,73766.0
2022-09-12 15:30:00,23.18,23.21,23.13,23.13,287196.0,20.5271,20.5537,20.4829,20.4829,287196.0
2022-09-13 09:30:00,23.73,23.76,23.59,23.67,472520.0,21.0142,21.0408,20.8902,20.9611,472520.0
2022-09-13 10:00:00,23.68,23.74,23.6,23.71,183742.0,20.9699,21.023,20.8991,20.9965,183742.0
2022-09-13 10:30:00,23.72,23.89,23.7,23.84,161601.0,21.0053,21.1559,20.9876,21.1116,161601.0
2022-09-13 11:00:00,23.84,23.9,23.82,23.88,131489.0,21.1116,21.1647,21.0939,21.147,131489.0
2022-09-13 11:30:00,23.87,23.89,23.83,23.86,134151.0,21.1382,21.1559,21.1027,21.1293,134151.0
2022-09-13 12:00:00,23.85,23.87,23.78,23.86,264239.0,21.1205,21.1382,21.0585,21.1293,264239.0
2022-09-13 12:30:00,23.86,23.9,23.83,23.86,58086.0,21.1293,21.1647,21.1027,21.1293,58086.0
2022-09-13 13:00:00,23.87,23.9,23.8,23.8,122823.0,21.1382,21.1647,21.0762,21.0762,122823.0
2022-09-13 13:30:00,23.8,23.87,23.78,23.86,84322.0,21.0762,21.1382,21.0585,21.1293,84322.0
2022-09-13 14:00:00,23.85,23.91,23.84,23.91,129995.0,21.1205,21.1736,21.1116,21.1736,129995.0
2022-09-13 14:30:00,23.91,23.98,23.9,23.96,98638.0,21.1736,21.2356,21.1647,21.2179,98638.0
2022-09-13 15:00:00,23.96,24.05,23.94,24.05,128262.0,21.2179,21.2976,21.2002,21.2976,128262.0
2022-09-13 15:30:00,24.05,24.12,24.0,24.03,463064.0,21.2976,21.3596,21.2533,21.2799,463064.0
2022-09-14 09:30:00,24.0,24.17,23.98,24.06,259026.0,21.2533,21.4038,21.2356,21.3064,259026.0
2022-09-14 10:00:00,24.06,24.25,24.03,24.25,130738.0,21.3064,21.4747,21.2799,21.4747,130738.0
2022-09-14 10:30:00,24.25,24.26,23.97,23.98,159551.0,21.4747,21.4835,21.2267,21.2356,159551.0
2022-09-14 11:00:00,23.98,24.03,23.92,24.0,140482.0,21.2356,21.2799,21.1824,21.2533,140482.0
2022-09-14 11:30:00,24.0,24.04,23.91,23.96,187202.0,21.2533,21.2887,21.1736,21.2179,187202.0
2022-09-14 12:00:00,23.96,24.01,23.95,24.0,475686.0,21.2179,21.2621,21.209,21.2533,475686.0
2022-09-14 12:30:00,23.99,24.02,23.9,23.96,100115.0,21.2444,21.271,21.1647,21.2179,100115.0
2022-09-14 13:00:00,23.94,23.98,23.9,23.96,75524.0,21.2002,21.2356,21.1647,21.2179,75524.0
2022-09-14 13:30:00,23.95,24.07,23.94,24.05,119882.0,21.209,21.3153,21.2002,21.2976,119882.0
2022-09-14 14:00:00,24.05,24.1,24.04,24.04,150132.0,21.2976,21.3418,21.2887,21.2887,150132.0
2022-09-14 14:30:00,24.05,24.07,23.98,24.06,116315.0,21.2976,21.3153,21.2356,21.3064,116315.0
2022-09-14 15:00:00,24.06,24.17,24.05,24.13,170264.0,21.3064,21.4038,21.2976,21.3684,170264.0
2022-09-14 15:30:00,24.13,24.19,23.93,23.93,284423.0,21.3684,21.4215,21.1913,21.1913,284423.0
2022-09-15 09:30:00,24.1,24.1,23.82,23.83,254523.0,21.3418,21.3418,21.0939,21.1027,254523.0
2022-09-15 10:00:00,23.82,23.91,23.72,23.91,171720.0,21.0939,21.1736,21.0053,21.1736,171720.0
2022-09-15 10:30:00,23.91,24.07,23.86,24.06,159656.0,21.1736,21.3153,21.1293,21.3064,159656.0
2022-09-15 11:00:00,24.07,24.14,23.99,24.01,135310.0,21.3153,21.3773,21.2444,21.2621,135310.0
2022-09-15 11:30:00,24.01,24.08,23.94,24.03,87375.0,21.2621,21.3241,21.2002,21.2799,87375.0
2022-09-15 12:00:00,24.03,24.09,24.0,24.07,109591.0,21.2799,21.333,21.2533,21.3153,109591.0
2022-09-15 12:30:00,24.06,24.07,23.97,23.98,54355.0,21.3064,21.3153,21.2267,21.2356,54355.0
2022-09-15 13:00:00,23.97,23.97,23.82,23.85,104770.0,21.2267,21.2267,21.0939,21.1205,104770.0
2022-09-15 13:30:00,23.86,23.96,23.84,23.95,83721.0,21.1293,21.2179,21.1116,21.209,83721.0
2022-09-15 14:00:00,23.95,24.07,23.95,24.0,124395.0,21.209,21.3153,21.209,21.2533,124395.0
2022-09-15 14:30:00,23.98,24.08,23.97,24.08,107251.0,21.2356,21.3241,21.2267,21.3241,107251.0
2022-09-15 15:00:00,24.08,24.22,24.06,24.2,113359.0,21.3241,21.4481,21.3064,21.4304,113359.0
2022-09-15 15:30:00,24.2,24.22,24.08,24.12,203651.0,21.4304,21.4481,21.3241,21.3596,203651.0
2022-09-16 09:30:00,24.46,24.7,24.39,24.7,451481.0,21.6606,21.8732,21.5987,21.8732,451481.0
2022-09-16 10:00:00,24.69,24.69,24.48,24.58,181306.0,21.8643,21.8643,21.6784,21.7669,181306.0
2022-09-16 10:30:00,24.54,24.55,24.44,24.54,181771.0,21.7315,21.7403,21.6429,21.7315,181771.0
2022-09-16 11:00:00,24.54,24.59,24.5,24.58,98952.0,21.7315,21.7758,21.6961,21.7669,98952.0
2022-09-16 11:30:00,24.58,24.63,24.56,24.56,115134.0,21.7669,21.8112,21.7492,21.7492,115134.0
2022-09-16 12:00:00,24.58,24.76,24.57,24.74,303879.0,21.7669,21.9263,21.7581,21.9086,303879.0
2022-09-16 12:30:00,24.75,24.75,24.63,24.66,85463.0,21.9175,21.9175,21.8112,21.8378,85463.0
2022-09-16 13:00:00,24.65,24.73,24.63,24.71,146122.0,21.8289,21.8997,21.8112,21.882,146122.0
2022-09-16 13:30:00,24.71,24.72,24.64,24.71,837082.0,21.882,21.8909,21.82,21.882,837082.0
2022-09-16 14:00:00,24.7,24.7,24.6,24.62,223536.0,21.8732,21.8732,21.7846,21.8023,223536.0
2022-09-16 14:30:00,24.62,24.66,24.58,24.61,125740.0,21.8023,21.8378,21.7669,21.7935,125740.0
2022-09-16 15:00:00,24.61,24.63,24.52,24.61,160767.0,21.7935,21.8112,21.7138,21.7935,160767.0
2022-09-16 15:30:00,24.61,24.65,24.47,24.5,402942.0,21.7935,21.8289,21.6695,21.6961,402942.0
2022-09-19 09:30:00,24.74,24.76,24.42,24.46,430289.0,21.9086,21.9263,21.6252,21.6606,430289.0
2022-09-19 10:00:00,24.45,24.57,24.43,24.49,220475.0,21.6518,21.7581,21.6341,21.6872,220475.0
2022-09-19 10:30:00,24.51,24.54,24.36,24.48,148508.0,21.7049,21.7315,21.5721,21.6784,148508.0
2022-09-19 11:00:00,24.47,24.51,24.37,24.51,91458.0,21.6695,21.7049,21.5809,21.7049,91458.0
2022-09-19 11:30:00,24.51,24.56,24.46,24.53,91694.0,21.7049,21.7492,21.6606,21.7226,91694.0
2022-09-19 12:00:00,24.53,24.57,24.47,24.53,164203.0,21.7226,21.7581,21.6695,21.7226,164203.0
2022-09-19 12:30:00,24.54,24.54,24.41,24.43,129330.0,21.7315,21.7315,21.6164,21.6341,129330.0
2022-09-19 13:00:00,24.41,24.46,24.39,24.39,132404.0,21.6164,21.6606,21.5987,21.5987,132404.0
2022-09-19 13:30:00,24.39,24.44,24.38,24.41,38924.0,21.5987,21.6429,21.5898,21.6164,38924.0
2022-09-19 14:00:00,24.43,24.45,24.38,24.41,82181.0,21.6341,21.6518,21.5898,21.6164,82181.0
2022-09-19 14:30:00,24.42,24.42,24.36,24.39,77973.0,21.6252,21.6252,21.5721,21.5987,77973.0
2022-09-19 15:00:00,24.37,24.37,24.26,24.29,179436.0,21.5809,21.5809,21.4835,21.5101,179436.0
2022-09-19 15:30:00,24.29,24.33,24.24,24.28,388962.0,21.5101,21.5455,21.4658,21.5012,388962.0
2022-09-20 09:30:00,24.5,24.66,24.5,24.64,407300.0,21.6961,21.8378,21.6961,21.82,407300.0
2022-09-20 10:00:00,24.65,24.69,24.59,24.64,182556.0,21.8289,21.8643,21.7758,21.82,182556.0
2022-09-20 10:30:00,24.65,24.7,24.56,24.58,132788.0,21.8289,21.8732,21.7492,21.7669,132788.0
2022-09-20 11:00:00,24.58,24.62,24.53,24.58,148442.0,21.7669,21.8023,21.7226,21.7669,148442.0
2022-09-20 11:30:00,24.58,24.6,24.5,24.52,113972.0,21.7669,21.7846,21.6961,21.7138,113972.0
2022-09-20 12:00:00,24.51,24.6,24.48,24.59,230977.0,21.7049,21.7846,21.6784,21.7758,230977.0
2022-09-20 12:30:00,24.6,24.63,24.59,24.61,127751.0,21.7846,21.8112,21.7758,21.7935,127751.0
2022-09-20 13:00:00,24.59,24.71,24.59,24.7,120025.0,21.7758,21.882,21.7758,21.8732,120025.0
2022-09-20 13:30:00,24.7,24.78,24.69,24.78,152867.0,21.8732,21.944,21.8643,21.944,152867.0
2022-09-20 14:00:00,24.78,24.78,24.69,24.71,421828.0,21.944,21.944,21.8643,21.882,421828.0
2022-09-20 14:30:00,24.72,24.78,24.64,24.65,295158.0,21.8909,21.944,21.82,21.8289,295158.0
2022-09-20 15:00:00,24.66,24.68,24.57,24.59,134714.0,21.8378,21.8555,21.7581,21.7758,134714.0
2022-09-20 15:30:00,24.6,24.62,24.53,24.6,234793.0,21.7846,21.8023,21.7226,21.7846,234793.0
2022-09-21 09:30:00,24.42,24.61,24.42,24.48,191169.0,21.6252,21.7935,21.6252,21.6784,191169.0
2022-09-21 10:00:00,24.48,24.55,24.36,24.37,166080.0,21.6784,21.7403,21.5721,21.5809,166080.0
2022-09-21 10:30:00,24.36,24.47,24.36,24.45,101269.0,21.5721,21.6695,21.5721,21.6518,101269.0
2022-09-21 11:00:00,24.45,24.49,24.42,24.42,56005.0,21.6518,21.6872,21.6252,21.6252,56005.0
2022-09-21 11:30:00,24.42,24.43,24.37,24.42,145121.0,21.6252,21.6341,21.5809,21.6252,145121.0
2022-09-21 12:00:00,24.42,24.43,24.4,24.42,33570.0,21.6252,21.6341,21.6075,21.6252,33570.0
2022-09-21 12:30:00,24.42,24.48,24.39,24.47,40540.0,21.6252,21.6784,21.5987,21.6695,40540.0
2022-09-21 13:00:00,24.48,24.5,24.46,24.47,541141.0,21.6784,21.6961,21.6606,21.6695,541141.0
2022-09-21 13:30:00,24.47,24.47,24.38,24.39,118489.0,21.6695,21.6695,21.5898,21.5987,118489.0
2022-09-21 14:00:00,24.4,24.86,24.4,24.76,696562.0,21.6075,22.0149,21.6075,21.9263,696562.0
2022-09-21 14:30:00,24.76,24.82,24.19,24.32,670251.0,21.9263,21.9794,21.4215,21.5367,670251.0
2022-09-21 15:00:00,24.29,24.7,24.27,24.7,602845.0,21.5101,21.8732,21.4924,21.8732,602845.0
2022-09-21 15:30:00,24.71,24.98,24.69,24.98,911063.0,21.882,22.1211,21.8643,22.1211,911063.0
2022-09-22 09:30:00,25.04,25.4,24.96,25.37,531381.0,22.1743,22.4931,22.1034,22.4665,531381.0
2022-09-22 10:00:00,25.38,25.42,25.28,25.39,299832.0,22.4754,22.5108,22.3868,22.4842,299832.0
2022-09-22 10:30:00,25.36,25.53,25.31,25.51,480805.0,22.4576,22.6082,22.4134,22.5905,480805.0
2022-09-22 11:00:00,25.51,25.56,25.45,25.48,314732.0,22.5905,22.6348,22.5373,22.5639,314732.0
2022-09-22 11:30:00,25.49,25.53,25.41,25.52,360697.0,22.5728,22.6082,22.5019,22.5993,360697.0
2022-09-22 12:00:00,25.52,25.57,25.45,25.52,805096.0,22.5993,22.6436,22.5373,22.5993,805096.0
2022-09-22 12:30:00,25.53,25.55,25.48,25.54,142761.0,22.6082,22.6259,22.5639,22.617,142761.0
2022-09-22 13:00:00,25.54,25.61,25.54,25.56,267309.0,22.617,22.679,22.617,22.6348,267309.0
2022-09-22 13:30:00,25.55,25.58,25.46,25.49,232097.0,22.6259,22.6525,22.5462,22.5728,232097.0
2022-09-22 14:00:00,25.49,25.64,25.48,25.6,351505.0,22.5728,22.7056,22.5639,22.6702,351505.0
2022-09-22 14:30:00,25.6,25.64,25.53,25.55,151286.0,22.6702,22.7056,22.6082,22.6259,151286.0
2022-09-22 15:00:00,25.55,25.55,25.42,25.48,404537.0,22.6259,22.6259,22.5108,22.5639,404537.0
2022-09-22 15:30:00,25.47,25.55,25.38,25.55,322483.0,22.5551,22.6259,22.4754,22.6259,322483.0
2022-09-23 09:30:00,25.92,26.2,25.88,26.19,599315.0,22.9535,23.2015,22.9181,23.1926,599315.0
2022-09-23 10:00:00,26.2,26.31,26.14,26.18,527724.0,23.2015,23.2989,23.1484,23.1838,527724.0
2022-09-23 10:30:00,26.18,26.28,26.15,26.27,220567.0,23.1838,23.2723,23.1572,23.2635,220567.0
2022-09-23 11:00:00,26.28,26.31,26.12,26.18,341554.0,23.2723,23.2989,23.1307,23.1838,341554.0
2022-09-23 11:30:00,26.17,26.34,26.14,26.27,498853.0,23.1749,23.3255,23.1484,23.2635,498853.0
2022-09-23 12:00:00,26.28,26.43,26.27,26.43,283207.0,23.2723,23.4052,23.2635,23.4052,283207.0
2022-09-23 12:30:00,26.44,26.47,26.29,26.3,253934.0,23.414,23.4406,23.2812,23.2901,253934.0
2022-09-23 13:00:00,26.3,26.36,26.24,26.36,217730.0,23.2901,23.3432,23.2369,23.3432,217730.0
2022-09-23 13:30:00,26.36,26.39,26.3,26.32,285029.0,23.3432,23.3698,23.2901,23.3078,285029.0
2022-09-23 14:00:00,26.33,26.45,26.28,26.36,322794.0,23.3166,23.4229,23.2723,23.3432,322794.0
2022-09-23 14:30:00,26.36,26.51,26.36,26.49,210417.0,23.3432,23.476,23.3432,23.4583,210417.0
2022-09-23 15:00:00,26.49,26.49,26.24,26.25,383715.0,23.4583,23.4583,23.2369,23.2458,383715.0
2022-09-23 15:30:00,26.25,26.26,26.14,26.17,479980.0,23.2458,23.2546,23.1484,23.1749,479980.0
2022-09-26 09:30:00,26.33,26.33,25.96,26.0,723335.0,23.3166,23.3166,22.989,23.0244,723335.0
2022-09-26 10:00:00,26.01,26.07,25.78,25.86,461276.0,23.0332,23.0864,22.8296,22.9004,461276.0
2022-09-26 10:30:00,25.87,26.11,25.87,26.05,321396.0,22.9093,23.1218,22.9093,23.0687,321396.0
2022-09-26 11:00:00,26.04,26.27,26.04,26.26,543434.0,23.0598,23.2635,23.0598,23.2546,543434.0
2022-09-26 11:30:00,26.27,26.36,26.21,26.33,714557.0,23.2635,23.3432,23.2104,23.3166,714557.0
2022-09-26 12:00:00,26.32,26.5,26.32,26.48,265515.0,23.3078,23.4672,23.3078,23.4495,265515.0
2022-09-26 12:30:00,26.49,26.55,26.39,26.42,273067.0,23.4583,23.5114,23.3698,23.3963,273067.0
2022-09-26 13:00:00,26.42,26.61,26.4,26.56,223247.0,23.3963,23.5646,23.3786,23.5203,223247.0
2022-09-26 13:30:00,26.56,26.58,26.47,26.58,257616.0,23.5203,23.538,23.4406,23.538,257616.0
2022-09-26 14:00:00,26.58,26.58,26.39,26.49,302558.0,23.538,23.538,23.3698,23.4583,302558.0
2022-09-26 14:30:00,26.5,26.53,26.34,26.39,321455.0,23.4672,23.4937,23.3255,23.3698,321455.0
2022-09-26 15:00:00,26.38,26.46,26.34,26.43,267742.0,23.3609,23.4317,23.3255,23.4052,267742.0
2022-09-26 15:30:00,26.44,26.54,26.34,26.53,517611.0,23.414,23.5026,23.3255,23.4937,517611.0
2022-09-27 09:30:00,26.19,26.26,25.97,26.1,997361.0,23.1926,23.2546,22.9978,23.1129,997361.0
2022-09-27 10:00:00,26.09,26.34,26.09,26.19,557071.0,23.1041,23.3255,23.1041,23.1926,557071.0
2022-09-27 10:30:00,26.19,26.19,25.97,25.98,463481.0,23.1926,23.1926,22.9978,23.0067,463481.0
2022-09-27 11:00:00,25.98,26.28,25.97,26.25,458855.0,23.0067,23.2723,22.9978,23.2458,458855.0
2022-09-27 11:30:00,26.26,26.39,26.21,26.39,363203.0,23.2546,23.3698,23.2104,23.3698,363203.0
2022-09-27 12:00:00,26.4,26.61,26.38,26.55,755622.0,23.3786,23.5646,23.3609,23.5114,755622.0
2022-09-27 12:30:00,26.55,26.64,26.48,26.52,325239.0,23.5114,23.5911,23.4495,23.4849,325239.0
2022-09-27 13:00:00,26.54,26.63,26.52,26.58,360023.0,23.5026,23.5823,23.4849,23.538,360023.0
2022-09-27 13:30:00,26.6,26.66,26.54,26.6,329389.0,23.5557,23.6089,23.5026,23.5557,329389.0
2022-09-27 14:00:00,26.6,26.63,26.53,26.57,286341.0,23.5557,23.5823,23.4937,23.5292,286341.0
2022-09-27 14:30:00,26.57,26.6,26.38,26.4,269319.0,23.5292,23.5557,23.3609,23.3786,269319.0
2022-09-27 15:00:00,26.42,26.49,26.41,26.47,218762.0,23.3963,23.4583,23.3875,23.4406,218762.0
2022-09-27 15:30:00,26.46,26.55,26.39,26.44,449838.0,23.4317,23.5114,23.3698,23.414,449838.0
2022-09-28 09:30:00,26.28,26.39,26.1,26.14,947205.0,23.2723,23.3698,23.1129,23.1484,947205.0
2022-09-28 10:00:00,26.13,26.24,26.0,26.0,780526.0,23.1395,23.2369,23.0244,23.0244,780526.0
2022-09-28 10:30:00,25.99,26.02,25.89,25.98,664928.0,23.0155,23.0421,22.927,23.0067,664928.0
2022-09-28 11:00:00,25.99,26.01,25.78,25.84,316085.0,23.0155,23.0332,22.8296,22.8827,316085.0
2022-09-28 11:30:00,25.84,25.92,25.73,25.75,224463.0,22.8827,22.9535,22.7853,22.803,224463.0
2022-09-28 12:00:00,25.75,25.79,25.67,25.78,130558.0,22.803,22.8384,22.7322,22.8296,130558.0
2022-09-28 12:30:00,25.78,25.8,25.71,25.76,197884.0,22.8296,22.8473,22.7676,22.8119,197884.0
2022-09-28 13:00:00,25.75,25.78,25.66,25.71,262128.0,22.803,22.8296,22.7233,22.7676,262128.0
2022-09-28 13:30:00,25.71,25.75,25.66,25.71,223676.0,22.7676,22.803,22.7233,22.7676,223676.0
2022-09-28 14:00:00,25.71,25.73,25.66,25.68,135099.0,22.7676,22.7853,22.7233,22.741,135099.0
2022-09-28 14:30:00,25.67,25.71,25.62,25.64,103865.0,22.7322,22.7676,22.6879,22.7056,103865.0
2022-09-28 15:00:00,25.65,25.66,25.52,25.53,607784.0,22.7145,22.7233,22.5993,22.6082,607784.0
2022-09-28 15:30:00,25.53,25.62,25.43,25.6,1316182.0,22.6082,22.6879,22.5196,22.6702,1316182.0
2022-09-29 09:30:00,25.94,26.37,25.92,26.33,527910.0,22.9713,23.352,22.9535,23.3166,527910.0
2022-09-29 10:00:00,26.35,26.54,26.34,26.42,292929.0,23.3343,23.5026,23.3255,23.3963,292929.0
2022-09-29 10:30:00,26.45,26.51,26.34,26.38,221398.0,23.4229,23.476,23.3255,23.3609,221398.0
2022-09-29 11:00:00,26.38,26.4,26.24,26.33,133113.0,23.3609,23.3786,23.2369,23.3166,133113.0
2022-09-29 11:30:00,26.33,26.36,26.17,26.22,100801.0,23.3166,23.3432,23.1749,23.2192,100801.0
2022-09-29 12:00:00,26.22,26.34,26.21,26.31,66112.0,23.2192,23.3255,23.2104,23.2989,66112.0
2022-09-29 12:30:00,26.31,26.33,26.24,26.3,85199.0,23.2989,23.3166,23.2369,23.2901,85199.0
2022-09-29 13:00:00,26.31,26.37,26.31,26.33,108250.0,23.2989,23.352,23.2989,23.3166,108250.0
2022-09-29 13:30:00,26.34,26.43,26.3,26.43,117509.0,23.3255,23.4052,23.2901,23.4052,117509.0
2022-09-29 14:00:00,26.43,26.47,26.39,26.41,153654.0,23.4052,23.4406,23.3698,23.3875,153654.0
2022-09-29 14:30:00,26.41,26.46,26.34,26.44,282209.0,23.3875,23.4317,23.3255,23.414,282209.0
2022-09-29 15:00:00,26.44,26.45,26.31,26.36,697370.0,23.414,23.4229,23.2989,23.3432,697370.0
2022-09-29 15:30:00,26.34,26.34,26.18,26.19,192158.0,23.3255,23.3255,23.1838,23.1926,192158.0
2022-09-30 09:30:00,26.25,26.36,25.93,25.99,250920.0,23.2458,23.3432,22.9624,23.0155,250920.0
2022-09-30 10:00:00,25.96,26.06,25.93,25.94,322769.0,22.989,23.0775,22.9624,22.9713,322769.0
2022-09-30 10:30:00,25.95,25.95,25.8,25.83,212385.0,22.9801,22.9801,22.8473,22.8738,212385.0
2022-09-30 11:00:00,25.81,25.87,25.66,25.72,419178.0,22.8561,22.9093,22.7233,22.7764,419178.0
2022-09-30 11:30:00,25.71,25.86,25.69,25.83,85477.0,22.7676,22.9004,22.7499,22.8738,85477.0
2022-09-30 12:00:00,25.84,25.99,25.84,25.94,105968.0,22.8827,23.0155,22.8827,22.9713,105968.0
2022-09-30 12:30:00,25.94,25.94,25.8,25.86,48256.0,22.9713,22.9713,22.8473,22.9004,48256.0
2022-09-30 13:00:00,25.88,25.93,25.84,25.86,31676.0,22.9181,22.9624,22.8827,22.9004,31676.0
2022-09-30 13:30:00,25.85,26.06,25.84,26.06,168022.0,22.8916,23.0775,22.8827,23.0775,168022.0
2022-09-30 14:00:00,26.06,26.12,26.0,26.09,163214.0,23.0775,23.1307,23.0244,23.1041,163214.0
2022-09-30 14:30:00,26.09,26.24,26.07,26.23,130726.0,23.1041,23.2369,23.0864,23.2281,130726.0
2022-09-30 15:00:00,26.23,26.28,26.12,26.2,103346.0,23.2281,23.2723,23.1307,23.2015,103346.0
2022-09-30 15:30:00,26.2,26.39,26.17,26.36,245180.0,23.2015,23.3698,23.1749,23.3432,245180.0
2022-10-03 09:30:00,26.0,26.33,25.97,26.1,807776.0,23.0244,23.3166,22.9978,23.1129,807776.0
2022-10-03 10:00:00,26.09,26.09,25.74,25.79,351669.0,23.1041,23.1041,22.7941,22.8384,351669.0
2022-10-03 10:30:00,25.76,25.84,25.73,25.78,164428.0,22.8119,22.8827,22.7853,22.8296,164428.0
2022-10-03 11:00:00,25.76,25.78,25.65,25.73,205350.0,22.8119,22.8296,22.7145,22.7853,205350.0
2022-10-03 11:30:00,25.72,25.89,25.7,25.85,207411.0,22.7764,22.927,22.7587,22.8916,207411.0
2022-10-03 12:00:00,25.85,25.89,25.76,25.88,131133.0,22.8916,22.927,22.8119,22.9181,131133.0
2022-10-03 12:30:00,25.88,25.91,25.82,25.82,101254.0,22.9181,22.9447,22.865,22.865,101254.0
2022-10-03 13:00:00,25.81,25.83,25.72,25.74,178832.0,22.8561,22.8738,22.7764,22.7941,178832.0
2022-10-03 13:30:00,25.75,25.77,25.68,25.76,196532.0,22.803,22.8207,22.741,22.8119,196532.0
2022-10-03 14:00:00,25.75,25.76,25.6,25.61,65502.0,22.803,22.8119,22.6702,22.679,65502.0
2022-10-03 14:30:00,25.61,25.63,25.53,25.56,153735.0,22.679,22.6967,22.6082,22.6348,153735.0
2022-10-03 15:00:00,25.55,25.6,25.53,25.56,264267.0,22.6259,22.6702,22.6082,22.6348,264267.0
2022-10-03 15:30:00,25.56,25.71,25.55,25.67,206221.0,22.6348,22.7676,22.6259,22.7322,206221.0
2022-10-04 09:30:00,25.19,25.2,24.85,24.85,792908.0,22.3071,22.316,22.006,22.006,792908.0
2022-10-04 10:00:00,24.84,24.92,24.75,24.92,285506.0,21.9972,22.068,21.9175,22.068,285506.0
2022-10-04 10:30:00,24.93,24.93,24.76,24.77,486684.0,22.0769,22.0769,21.9263,21.9352,486684.0
2022-10-04 11:00:00,24.77,24.82,24.71,24.73,267744.0,21.9352,21.9794,21.882,21.8997,267744.0
2022-10-04 11:30:00,24.74,24.82,24.72,24.75,513220.0,21.9086,21.9794,21.8909,21.9175,513220.0
2022-10-04 12:00:00,24.74,24.82,24.73,24.76,126448.0,21.9086,21.9794,21.8997,21.9263,126448.0
2022-10-04 12:30:00,24.76,24.87,24.73,24.85,153489.0,21.9263,22.0237,21.8997,22.006,153489.0
2022-10-04 13:00:00,24.85,25.01,24.82,24.93,158908.0,22.006,22.1477,21.9794,22.0769,158908.0
2022-10-04 13:30:00,24.93,24.94,24.83,24.86,138013.0,22.0769,22.0857,21.9883,22.0149,138013.0
2022-10-04 14:00:00,24.86,24.92,24.83,24.91,93937.0,22.0149,22.068,21.9883,22.0591,93937.0
2022-10-04 14:30:00,24.92,24.92,24.8,24.82,139457.0,22.068,22.068,21.9617,21.9794,139457.0
2022-10-04 15:00:00,24.81,24.9,24.8,24.83,136852.0,21.9706,22.0503,21.9617,21.9883,136852.0
2022-10-04 15:30:00,24.84,24.86,24.66,24.67,349073.0,21.9972,22.0149,21.8378,21.8466,349073.0
2022-10-05 09:30:00,25.05,25.09,24.92,25.06,399066.0,22.1831,22.2185,22.068,22.192,399066.0
2022-10-05 10:00:00,25.07,25.3,25.07,25.28,510010.0,22.2008,22.4045,22.2008,22.3868,510010.0
2022-10-05 10:30:00,25.3,25.32,25.21,25.26,218760.0,22.4045,22.4222,22.3248,22.3691,218760.0
2022-10-05 11:00:00,25.26,25.26,25.15,25.17,88321.0,22.3691,22.3691,22.2717,22.2894,88321.0
2022-10-05 11:30:00,25.16,25.18,25.1,25.14,121035.0,22.2805,22.2982,22.2274,22.2628,121035.0
2022-10-05 12:00:00,25.14,25.2,25.0,25.09,309590.0,22.2628,22.316,22.1388,22.2185,309590.0
2022-10-05 12:30:00,25.09,25.11,24.98,25.03,81503.0,22.2185,22.2363,22.1211,22.1654,81503.0
2022-10-05 13:00:00,25.03,25.03,24.86,24.92,88194.0,22.1654,22.1654,22.0149,22.068,88194.0
2022-10-05 13:30:00,24.91,24.97,24.91,24.97,70222.0,22.0591,22.1123,22.0591,22.1123,70222.0
2022-10-05 14:00:00,24.96,24.98,24.91,24.92,128173.0,22.1034,22.1211,22.0591,22.068,128173.0
2022-10-05 14:30:00,24.93,24.96,24.87,24.87,126363.0,22.0769,22.1034,22.0237,22.0237,126363.0
2022-10-05 15:00:00,24.87,24.87,24.77,24.81,263002.0,22.0237,22.0237,21.9352,21.9706,263002.0
2022-10-05 15:30:00,24.82,24.87,24.77,24.84,435462.0,21.9794,22.0237,21.9352,21.9972,435462.0
2022-10-06 09:30:00,24.98,25.05,24.66,24.83,303458.0,22.1211,22.1831,21.8378,21.9883,303458.0
2022-10-06 10:00:00,24.83,25.09,24.82,25.09,263154.0,21.9883,22.2185,21.9794,22.2185,263154.0
2022-10-06 10:30:00,25.09,25.13,24.9,24.91,179280.0,22.2185,22.254,22.0503,22.0591,179280.0
2022-10-06 11:00:00,24.91,25.0,24.88,24.91,155677.0,22.0591,22.1388,22.0326,22.0591,155677.0
2022-10-06 11:30:00,24.92,25.02,24.85,25.01,100561.0,22.068,22.1566,22.006,22.1477,100561.0
2022-10-06 12:00:00,25.02,25.05,24.91,24.92,71448.0,22.1566,22.1831,22.0591,22.068,71448.0
2022-10-06 12:30:00,24.93,24.96,24.86,24.92,77104.0,22.0769,22.1034,22.0149,22.068,77104.0
2022-10-06 13:00:00,24.9,24.97,24.87,24.89,103572.0,22.0503,22.1123,22.0237,22.0414,103572.0
2022-10-06 13:30:00,24.89,24.96,24.88,24.9,68995.0,22.0414,22.1034,22.0326,22.0503,68995.0
2022-10-06 14:00:00,24.9,25.0,24.9,24.98,59566.0,22.0503,22.1388,22.0503,22.1211,59566.0
2022-10-06 14:30:00,24.98,25.08,24.95,25.03,146865.0,22.1211,22.2097,22.0946,22.1654,146865.0
2022-10-06 15:00:00,25.04,25.06,24.96,24.96,422899.0,22.1743,22.192,22.1034,22.1034,422899.0
2022-10-06 15:30:00,24.96,25.03,24.95,25.01,259886.0,22.1034,22.1654,22.0946,22.1477,259886.0
2022-10-07 09:30:00,25.28,25.61,25.21,25.61,530153.0,22.3868,22.679,22.3248,22.679,530153.0
2022-10-07 10:00:00,25.59,25.64,25.44,25.47,147452.0,22.6613,22.7056,22.5285,22.5551,147452.0
2022-10-07 10:30:00,25.47,25.53,25.38,25.43,257061.0,22.5551,22.6082,22.4754,22.5196,257061.0
2022-10-07 11:00:00,25.43,25.55,25.37,25.53,90048.0,22.5196,22.6259,22.4665,22.6082,90048.0
2022-10-07 11:30:00,25.53,25.62,25.53,25.58,94843.0,22.6082,22.6879,22.6082,22.6525,94843.0
2022-10-07 12:00:00,25.58,25.64,25.53,25.64,137540.0,22.6525,22.7056,22.6082,22.7056,137540.0
2022-10-07 12:30:00,25.64,25.73,25.63,25.67,68292.0,22.7056,22.7853,22.6967,22.7322,68292.0
2022-10-07 13:00:00,25.68,25.75,25.65,25.68,243733.0,22.741,22.803,22.7145,22.741,243733.0
2022-10-07 13:30:00,25.68,25.71,25.64,25.7,129662.0,22.741,22.7676,22.7056,22.7587,129662.0
2022-10-07 14:00:00,25.7,25.74,25.67,25.73,155894.0,22.7587,22.7941,22.7322,22.7853,155894.0
2022-10-07 14:30:00,25.73,25.75,25.68,25.7,151256.0,22.7853,22.803,22.741,22.7587,151256.0
2022-10-07 15:00:00,25.69,25.82,25.65,25.8,197689.0,22.7499,22.865,22.7145,22.8473,197689.0
2022-10-07 15:30:00,25.8,25.85,25.7,25.75,555012.0,22.8473,22.8916,22.7587,22.803,555012.0
2022-10-10 09:30:00,25.66,25.85,25.61,25.84,271465.0,22.7233,22.8916,22.679,22.8827,271465.0
2022-10-10 10:00:00,25.83,25.87,25.68,25.71,151258.0,22.8738,22.9093,22.741,22.7676,151258.0
2022-10-10 10:30:00,25.71,25.95,25.68,25.91,215529.0,22.7676,22.9801,22.741,22.9447,215529.0
2022-10-10 11:00:00,25.91,25.97,25.78,25.83,152181.0,22.9447,22.9978,22.8296,22.8738,152181.0
2022-10-10 11:30:00,25.83,25.9,25.75,25.82,125458.0,22.8738,22.9358,22.803,22.865,125458.0
2022-10-10 12:00:00,25.82,25.99,25.81,25.98,78920.0,22.865,23.0155,22.8561,23.0067,78920.0
2022-10-10 12:30:00,25.98,26.01,25.95,26.01,318288.0,23.0067,23.0332,22.9801,23.0332,318288.0
2022-10-10 13:00:00,26.02,26.06,25.94,25.95,158018.0,23.0421,23.0775,22.9713,22.9801,158018.0
2022-10-10 13:30:00,25.95,25.95,25.65,25.73,170055.0,22.9801,22.9801,22.7145,22.7853,170055.0
2022-10-10 14:00:00,25.73,25.89,25.73,25.86,131802.0,22.7853,22.927,22.7853,22.9004,131802.0
2022-10-10 14:30:00,25.87,25.87,25.76,25.85,231442.0,22.9093,22.9093,22.8119,22.8916,231442.0
2022-10-10 15:00:00,25.84,25.89,25.76,25.87,185064.0,22.8827,22.927,22.8119,22.9093,185064.0
2022-10-10 15:30:00,25.87,25.9,25.79,25.9,283914.0,22.9093,22.9358,22.8384,22.9358,283914.0
2022-10-11 09:30:00,26.02,26.26,25.94,26.25,462606.0,23.0421,23.2546,22.9713,23.2458,462606.0
2022-10-11 10:00:00,26.25,26.34,26.15,26.18,270298.0,23.2458,23.3255,23.1572,23.1838,270298.0
2022-10-11 10:30:00,26.2,26.24,25.97,26.04,291497.0,23.2015,23.2369,22.9978,23.0598,291497.0
2022-10-11 11:00:00,26.04,26.04,25.84,25.87,225924.0,23.0598,23.0598,22.8827,22.9093,225924.0
2022-10-11 11:30:00,25.86,25.86,25.67,25.72,454147.0,22.9004,22.9004,22.7322,22.7764,454147.0
2022-10-11 12:00:00,25.75,25.85,25.64,25.67,148028.0,22.803,22.8916,22.7056,22.7322,148028.0
2022-10-11 12:30:00,25.65,25.66,25.53,25.6,156959.0,22.7145,22.7233,22.6082,22.6702,156959.0
2022-10-11 13:00:00,25.6,25.69,25.58,25.66,170705.0,22.6702,22.7499,22.6525,22.7233,170705.0
2022-10-11 13:30:00,25.66,25.71,25.64,25.68,162411.0,22.7233,22.7676,22.7056,22.741,162411.0
2022-10-11 14:00:00,25.68,25.77,25.66,25.74,98373.0,22.741,22.8207,22.7233,22.7941,98373.0
2022-10-11 14:30:00,25.72,26.05,25.68,26.04,227640.0,22.7764,23.0687,22.741,23.0598,227640.0
2022-10-11 15:00:00,26.04,26.16,26.03,26.06,317493.0,23.0598,23.1661,23.051,23.0775,317493.0
2022-10-11 15:30:00,26.06,26.1,25.82,25.88,354449.0,23.0775,23.1129,22.865,22.9181,354449.0
2022-10-12 09:30:00,25.87,26.16,25.85,26.05,411018.0,22.9093,23.1661,22.8916,23.0687,411018.0
2022-10-12 10:00:00,26.01,26.21,25.97,26.11,514368.0,23.0332,23.2104,22.9978,23.1218,514368.0
2022-10-12 10:30:00,26.12,26.24,26.04,26.16,130626.0,23.1307,23.2369,23.0598,23.1661,130626.0
2022-10-12 11:00:00,26.17,26.17,26.0,26.03,149295.0,23.1749,23.1749,23.0244,23.051,149295.0
2022-10-12 11:30:00,26.03,26.08,25.89,25.92,97997.0,23.051,23.0952,22.927,22.9535,97997.0
2022-10-12 12:00:00,25.91,26.0,25.89,25.98,68841.0,22.9447,23.0244,22.927,23.0067,68841.0
2022-10-12 12:30:00,25.97,26.03,25.93,25.93,70279.0,22.9978,23.051,22.9624,22.9624,70279.0
2022-10-12 13:00:00,25.94,25.95,25.9,25.92,82975.0,22.9713,22.9801,22.9358,22.9535,82975.0
2022-10-12 13:30:00,25.92,25.98,25.91,25.97,55285.0,22.9535,23.0067,22.9447,22.9978,55285.0
2022-10-12 14:00:00,25.97,25.98,25.79,25.81,467857.0,22.9978,23.0067,22.8384,22.8561,467857.0
2022-10-12 14:30:00,25.81,25.9,25.8,25.9,79277.0,22.8561,22.9358,22.8473,22.9358,79277.0
2022-10-12 15:00:00,25.9,25.94,25.83,25.87,124779.0,22.9358,22.9713,22.8738,22.9093,124779.0
2022-10-12 15:30:00,25.87,25.97,25.84,25.96,1031244.0,22.9093,22.9978,22.8827,22.989,1031244.0
2022-10-13 09:30:00,26.5,26.7,26.24,26.33,1942939.0,23.4672,23.6443,23.2369,23.3166,1942939.0
2022-10-13 10:00:00,26.32,26.42,26.17,26.4,967866.0,23.3078,23.3963,23.1749,23.3786,967866.0
2022-10-13 10:30:00,26.41,26.42,26.11,26.16,431001.0,23.3875,23.3963,23.1218,23.1661,431001.0
2022-10-13 11:00:00,26.17,26.19,25.58,25.74,978691.0,23.1749,23.1926,22.6525,22.7941,978691.0
2022-10-13 11:30:00,25.74,25.78,25.44,25.6,907456.0,22.7941,22.8296,22.5285,22.6702,907456.0
2022-10-13 12:00:00,25.58,25.74,25.48,25.72,221993.0,22.6525,22.7941,22.5639,22.7764,221993.0
2022-10-13 12:30:00,25.72,25.75,25.51,25.52,395908.0,22.7764,22.803,22.5905,22.5993,395908.0
2022-10-13 13:00:00,25.52,25.55,25.31,25.33,650275.0,22.5993,22.6259,22.4134,22.4311,650275.0
2022-10-13 13:30:00,25.32,25.4,25.28,25.32,665386.0,22.4222,22.4931,22.3868,22.4222,665386.0
2022-10-13 14:00:00,25.34,25.47,25.31,25.45,119427.0,22.4399,22.5551,22.4134,22.5373,119427.0
2022-10-13 14:30:00,25.43,25.44,25.26,25.27,192070.0,22.5196,22.5285,22.3691,22.3779,192070.0
2022-10-13 15:00:00,25.28,25.35,25.21,25.32,434953.0,22.3868,22.4488,22.3248,22.4222,434953.0
2022-10-13 15:30:00,25.33,25.41,25.29,25.33,219311.0,22.4311,22.5019,22.3957,22.4311,219311.0
2022-10-14 09:30:00,25.13,25.33,24.96,25.31,738927.0,22.254,22.4311,22.1034,22.4134,738927.0
2022-10-14 10:00:00,25.31,25.71,25.31,25.61,981688.0,22.4134,22.7676,22.4134,22.679,981688.0
2022-10-14 10:30:00,25.63,25.7,25.51,25.59,506077.0,22.6967,22.7587,22.5905,22.6613,506077.0
2022-10-14 11:00:00,25.57,25.76,25.51,25.63,489444.0,22.6436,22.8119,22.5905,22.6967,489444.0
2022-10-14 11:30:00,25.64,25.82,25.64,25.82,113977.0,22.7056,22.865,22.7056,22.865,113977.0
2022-10-14 12:00:00,25.82,25.9,25.74,25.74,128661.0,22.865,22.9358,22.7941,22.7941,128661.0
2022-10-14 12:30:00,25.75,25.8,25.67,25.78,78412.0,22.803,22.8473,22.7322,22.8296,78412.0
2022-10-14 13:00:00,25.79,25.87,25.74,25.82,69688.0,22.8384,22.9093,22.7941,22.865,69688.0
2022-10-14 13:30:00,25.82,25.84,25.75,25.75,69742.0,22.865,22.8827,22.803,22.803,69742.0
2022-10-14 14:00:00,25.77,25.94,25.77,25.92,75838.0,22.8207,22.9713,22.8207,22.9535,75838.0
2022-10-14 14:30:00,25.92,25.94,25.89,25.91,44859.0,22.9535,22.9713,22.927,22.9447,44859.0
2022-10-14 15:00:00,25.89,25.99,25.85,25.91,219590.0,22.927,23.0155,22.8916,22.9447,219590.0
2022-10-14 15:30:00,25.91,26.02,25.88,25.99,266574.0,22.9447,23.0421,22.9181,23.0155,266574.0
2022-10-17 09:30:00,25.47,25.5,25.12,25.26,1175566.0,22.5551,22.5816,22.2451,22.3691,1175566.0
2022-10-17 10:00:00,25.25,25.25,25.1,25.16,211766.0,22.3602,22.3602,22.2274,22.2805,211766.0
2022-10-17 10:30:00,25.17,25.39,25.13,25.35,415714.0,22.2894,22.4842,22.254,22.4488,415714.0
2022-10-17 11:00:00,25.35,25.35,25.19,25.19,63762.0,22.4488,22.4488,22.3071,22.3071,63762.0
2022-10-17 11:30:00,25.19,25.23,25.11,25.16,101890.0,22.3071,22.3425,22.2363,22.2805,101890.0
2022-10-17 12:00:00,25.17,25.22,25.12,25.2,71805.0,22.2894,22.3337,22.2451,22.316,71805.0
2022-10-17 12:30:00,25.2,25.31,25.17,25.26,50469.0,22.316,22.4134,22.2894,22.3691,50469.0
2022-10-17 13:00:00,25.27,25.32,25.23,25.24,37800.0,22.3779,22.4222,22.3425,22.3514,37800.0
2022-10-17 13:30:00,25.23,25.25,25.2,25.22,45132.0,22.3425,22.3602,22.316,22.3337,45132.0
2022-10-17 14:00:00,25.24,25.31,25.21,25.29,69419.0,22.3514,22.4134,22.3248,22.3957,69419.0
2022-10-17 14:30:00,25.27,25.3,25.23,25.27,80720.0,22.3779,22.4045,22.3425,22.3779,80720.0
2022-10-17 15:00:00,25.27,25.31,25.23,25.25,262647.0,22.3779,22.4134,22.3425,22.3602,262647.0
2022-10-17 15:30:00,25.25,25.26,25.12,25.17,621599.0,22.3602,22.3691,22.2451,22.2894,621599.0
2022-10-18 09:30:00,24.63,24.7,24.43,24.66,1195233.0,21.8112,21.8732,21.6341,21.8378,1195233.0
2022-10-18 10:00:00,24.65,24.79,24.57,24.79,331672.0,21.8289,21.9529,21.7581,21.9529,331672.0
2022-10-18 10:30:00,24.78,24.86,24.72,24.79,308752.0,21.944,22.0149,21.8909,21.9529,308752.0
2022-10-18 11:00:00,24.79,25.01,24.72,24.99,291916.0,21.9529,22.1477,21.8909,22.13,291916.0
2022-10-18 11:30:00,24.99,25.1,24.91,24.93,126325.0,22.13,22.2274,22.0591,22.0769,126325.0
2022-10-18 12:00:00,24.93,25.0,24.85,24.92,116505.0,22.0769,22.1388,22.006,22.068,116505.0
2022-10-18 12:30:00,24.92,24.95,24.83,24.91,160420.0,22.068,22.0946,21.9883,22.0591,160420.0
2022-10-18 13:00:00,24.91,24.99,24.83,24.84,133052.0,22.0591,22.13,21.9883,21.9972,133052.0
2022-10-18 13:30:00,24.84,24.86,24.78,24.8,109214.0,21.9972,22.0149,21.944,21.9617,109214.0
2022-10-18 14:00:00,24.8,24.9,24.8,24.83,177675.0,21.9617,22.0503,21.9617,21.9883,177675.0
2022-10-18 14:30:00,24.83,25.09,24.83,25.01,402912.0,21.9883,22.2185,21.9883,22.1477,402912.0
2022-10-18 15:00:00,25.01,25.06,24.97,24.99,145109.0,22.1477,22.192,22.1123,22.13,145109.0
2022-10-18 15:30:00,24.99,24.99,24.86,24.88,240554.0,22.13,22.13,22.0149,22.0326,240554.0
2022-10-19 09:30:00,25.1,25.28,25.0,25.25,316998.0,22.2274,22.3868,22.1388,22.3602,316998.0
2022-10-19 10:00:00,25.26,25.27,24.99,25.02,159843.0,22.3691,22.3779,22.13,22.1566,159843.0
2022-10-19 10:30:00,25.0,25.26,25.0,25.22,165123.0,22.1388,22.3691,22.1388,22.3337,165123.0
2022-10-19 11:00:00,25.23,25.24,25.15,25.21,71934.0,22.3425,22.3514,22.2717,22.3248,71934.0
2022-10-19 11:30:00,25.23,25.28,25.19,25.23,100196.0,22.3425,22.3868,22.3071,22.3425,100196.0
2022-10-19 12:00:00,25.24,25.41,25.23,25.39,85424.0,22.3514,22.5019,22.3425,22.4842,85424.0
2022-10-19 12:30:00,25.4,25.49,25.33,25.49,120436.0,22.4931,22.5728,22.4311,22.5728,120436.0
2022-10-19 13:00:00,25.49,25.57,25.45,25.49,204074.0,22.5728,22.6436,22.5373,22.5728,204074.0
2022-10-19 13:30:00,25.49,25.52,25.45,25.47,271159.0,22.5728,22.5993,22.5373,22.5551,271159.0
2022-10-19 14:00:00,25.49,25.49,25.34,25.37,261647.0,22.5728,22.5728,22.4399,22.4665,261647.0
2022-10-19 14:30:00,25.37,25.44,25.36,25.41,73352.0,22.4665,22.5285,22.4576,22.5019,73352.0
2022-10-19 15:00:00,25.41,25.45,25.35,25.41,145276.0,22.5019,22.5373,22.4488,22.5019,145276.0
2022-10-19 15:30:00,25.41,25.44,25.3,25.31,303693.0,22.5019,22.5285,22.4045,22.4134,303693.0
2022-10-20 09:30:00,25.29,25.38,25.15,25.26,602571.0,22.3957,22.4754,22.2717,22.3691,602571.0
2022-10-20 10:00:00,25.26,25.27,24.97,25.04,1510897.0,22.3691,22.3779,22.1123,22.1743,1510897.0
2022-10-20 10:30:00,25.03,25.17,25.0,25.06,376423.0,22.1654,22.2894,22.1388,22.192,376423.0
2022-10-20 11:00:00,25.06,25.17,25.02,25.14,100473.0,22.192,22.2894,22.1566,22.2628,100473.0
2022-10-20 11:30:00,25.12,25.18,25.02,25.18,40369.0,22.2451,22.2982,22.1566,22.2982,40369.0
2022-10-20 12:00:00,25.18,25.39,25.17,25.38,154413.0,22.2982,22.4842,22.2894,22.4754,154413.0
2022-10-20 12:30:00,25.38,25.5,25.35,25.47,310461.0,22.4754,22.5816,22.4488,22.5551,310461.0
2022-10-20 13:00:00,25.47,25.57,25.44,25.51,860134.0,22.5551,22.6436,22.5285,22.5905,860134.0
2022-10-20 13:30:00,25.51,25.65,25.5,25.61,646396.0,22.5905,22.7145,22.5816,22.679,646396.0
2022-10-20 14:00:00,25.61,25.71,25.6,25.69,96955.0,22.679,22.7676,22.6702,22.7499,96955.0
2022-10-20 14:30:00,25.71,25.71,25.6,25.63,131658.0,22.7676,22.7676,22.6702,22.6967,131658.0
2022-10-20 15:00:00,25.63,25.7,25.56,25.67,104403.0,22.6967,22.7587,22.6348,22.7322,104403.0
2022-10-20 15:30:00,25.68,25.72,25.56,25.63,214964.0,22.741,22.7764,22.6348,22.6967,214964.0
2022-10-21 09:30:00,25.57,25.76,25.42,25.42,684242.0,22.6436,22.8119,22.5108,22.5108,684242.0
2022-10-21 10:00:00,25.42,25.62,25.29,25.62,847907.0,22.5108,22.6879,22.3957,22.6879,847907.0
2022-10-21 10:30:00,25.62,25.72,25.53,25.67,265404.0,22.6879,22.7764,22.6082,22.7322,265404.0
2022-10-21 11:00:00,25.67,25.75,25.53,25.54,173012.0,22.7322,22.803,22.6082,22.617,173012.0
2022-10-21 11:30:00,25.54,25.54,25.37,25.39,158475.0,22.617,22.617,22.4665,22.4842,158475.0
2022-10-21 12:00:00,25.38,25.39,25.29,25.37,207983.0,22.4754,22.4842,22.3957,22.4665,207983.0
2022-10-21 12:30:00,25.37,25.39,25.15,25.21,547801.0,22.4665,22.4842,22.2717,22.3248,547801.0
2022-10-21 13:00:00,25.21,25.25,25.14,25.21,100469.0,22.3248,22.3602,22.2628,22.3248,100469.0
2022-10-21 13:30:00,25.19,25.22,25.11,25.14,56511.0,22.3071,22.3337,22.2363,22.2628,56511.0
2022-10-21 14:00:00,25.14,25.21,25.09,25.17,56469.0,22.2628,22.3248,22.2185,22.2894,56469.0
2022-10-21 14:30:00,25.16,25.19,25.12,25.14,196848.0,22.2805,22.3071,22.2451,22.2628,196848.0
2022-10-21 15:00:00,25.14,25.16,25.03,25.03,252528.0,22.2628,22.2805,22.1654,22.1654,252528.0
2022-10-21 15:30:00,25.04,25.11,25.01,25.07,275504.0,22.1743,22.2363,22.1477,22.2008,275504.0
2022-10-24 09:30:00,25.0,25.21,24.91,25.0,763002.0,22.1388,22.3248,22.0591,22.1388,763002.0
2022-10-24 10:00:00,24.98,25.33,24.98,25.24,268872.0,22.1211,22.4311,22.1211,22.3514,268872.0
2022-10-24 10:30:00,25.26,25.28,25.1,25.12,295938.0,22.3691,22.3868,22.2274,22.2451,295938.0
2022-10-24 11:00:00,25.11,25.23,25.08,25.11,150312.0,22.2363,22.3425,22.2097,22.2363,150312.0
2022-10-24 11:30:00,25.12,25.16,24.98,24.98,177102.0,22.2451,22.2805,22.1211,22.1211,177102.0
2022-10-24 12:00:00,24.98,25.04,24.92,24.98,106712.0,22.1211,22.1743,22.068,22.1211,106712.0
2022-10-24 12:30:00,24.98,25.04,24.96,25.04,56910.0,22.1211,22.1743,22.1034,22.1743,56910.0
2022-10-24 13:00:00,25.03,25.11,25.01,25.09,116980.0,22.1654,22.2363,22.1477,22.2185,116980.0
2022-10-24 13:30:00,25.09,25.12,25.05,25.1,185859.0,22.2185,22.2451,22.1831,22.2274,185859.0
2022-10-24 14:00:00,25.09,25.09,25.03,25.04,150197.0,22.2185,22.2185,22.1654,22.1743,150197.0
2022-10-24 14:30:00,25.04,25.06,24.96,24.97,289481.0,22.1743,22.192,22.1034,22.1123,289481.0
2022-10-24 15:00:00,24.97,24.99,24.94,24.96,147721.0,22.1123,22.13,22.0857,22.1034,147721.0
2022-10-24 15:30:00,24.96,25.0,24.92,24.98,172104.0,22.1034,22.1388,22.068,22.1211,172104.0
2022-10-25 09:30:00,24.96,24.97,24.5,24.55,475030.0,22.1034,22.1123,21.6961,21.7403,475030.0
2022-10-25 10:00:00,24.53,24.56,24.37,24.38,229656.0,21.7226,21.7492,21.5809,21.5898,229656.0
2022-10-25 10:30:00,24.38,24.45,24.37,24.43,110255.0,21.5898,21.6518,21.5809,21.6341,110255.0
2022-10-25 11:00:00,24.42,24.42,24.29,24.34,106940.0,21.6252,21.6252,21.5101,21.5544,106940.0
2022-10-25 11:30:00,24.34,24.38,24.25,24.28,145741.0,21.5544,21.5898,21.4747,21.5012,145741.0
2022-10-25 12:00:00,24.29,24.3,24.2,24.26,97826.0,21.5101,21.519,21.4304,21.4835,97826.0
2022-10-25 12:30:00,24.25,24.38,24.23,24.37,90209.0,21.4747,21.5898,21.457,21.5809,90209.0
2022-10-25 13:00:00,24.37,24.42,24.32,24.39,73180.0,21.5809,21.6252,21.5367,21.5987,73180.0
2022-10-25 13:30:00,24.37,24.41,24.34,24.36,56857.0,21.5809,21.6164,21.5544,21.5721,56857.0
2022-10-25 14:00:00,24.36,24.37,24.31,24.35,40135.0,21.5721,21.5809,21.5278,21.5632,40135.0
2022-10-25 14:30:00,24.34,24.38,24.3,24.37,146672.0,21.5544,21.5898,21.519,21.5809,146672.0
2022-10-25 15:00:00,24.38,24.38,24.24,24.26,201464.0,21.5898,21.5898,21.4658,21.4835,201464.0
2022-10-25 15:30:00,24.26,24.32,24.23,24.32,203269.0,21.4835,21.5367,21.457,21.5367,203269.0
2022-10-26 09:30:00,24.17,24.28,24.08,24.27,440806.0,21.4038,21.5012,21.3241,21.4924,440806.0
2022-10-26 10:00:00,24.26,24.26,23.96,23.97,324603.0,21.4835,21.4835,21.2179,21.2267,324603.0
2022-10-26 10:30:00,23.97,24.03,23.88,23.95,267049.0,21.2267,21.2799,21.147,21.209,267049.0
2022-10-26 11:00:00,23.95,23.95,23.75,23.79,95735.0,21.209,21.209,21.0319,21.0673,95735.0
2022-10-26 11:30:00,23.8,23.84,23.75,23.84,59626.0,21.0762,21.1116,21.0319,21.1116,59626.0
2022-10-26 12:00:00,23.81,23.81,23.74,23.79,68820.0,21.085,21.085,21.023,21.0673,68820.0
2022-10-26 12:30:00,23.8,24.0,23.74,23.98,110020.0,21.0762,21.2533,21.023,21.2356,110020.0
2022-10-26 13:00:00,23.97,24.04,23.95,24.04,248701.0,21.2267,21.2887,21.209,21.2887,248701.0
2022-10-26 13:30:00,24.04,24.08,23.97,23.97,157052.0,21.2887,21.3241,21.2267,21.2267,157052.0
2022-10-26 14:00:00,23.96,24.05,23.94,24.05,133353.0,21.2179,21.2976,21.2002,21.2976,133353.0
2022-10-26 14:30:00,24.05,24.13,24.01,24.09,211677.0,21.2976,21.3684,21.2621,21.333,211677.0
2022-10-26 15:00:00,24.11,24.18,24.09,24.13,209158.0,21.3507,21.4127,21.333,21.3684,209158.0
2022-10-26 15:30:00,24.12,24.21,24.09,24.19,233543.0,21.3596,21.4393,21.333,21.4215,233543.0
2022-10-27 09:30:00,23.98,24.15,23.81,24.09,675360.0,21.2356,21.3861,21.085,21.333,675360.0
2022-10-27 10:00:00,24.09,24.11,23.83,23.87,201528.0,21.333,21.3507,21.1027,21.1382,201528.0
2022-10-27 10:30:00,23.87,24.04,23.83,24.03,166996.0,21.1382,21.2887,21.1027,21.2799,166996.0
2022-10-27 11:00:00,24.04,24.05,23.85,23.88,459228.0,21.2887,21.2976,21.1205,21.147,459228.0
2022-10-27 11:30:00,23.88,24.02,23.84,23.95,164889.0,21.147,21.271,21.1116,21.209,164889.0
2022-10-27 12:00:00,23.94,24.02,23.86,24.01,94249.0,21.2002,21.271,21.1293,21.2621,94249.0
2022-10-27 12:30:00,24.01,24.02,23.87,23.88,108004.0,21.2621,21.271,21.1382,21.147,108004.0
2022-10-27 13:00:00,23.87,23.91,23.8,23.88,355089.0,21.1382,21.1736,21.0762,21.147,355089.0
2022-10-27 13:30:00,23.88,23.91,23.83,23.91,167199.0,21.147,21.1736,21.1027,21.1736,167199.0
2022-10-27 14:00:00,23.91,23.99,23.9,23.96,92399.0,21.1736,21.2444,21.1647,21.2179,92399.0
2022-10-27 14:30:00,23.97,24.14,23.96,24.12,196950.0,21.2267,21.3773,21.2179,21.3596,196950.0
2022-10-27 15:00:00,24.12,24.19,24.07,24.12,274669.0,21.3596,21.4215,21.3153,21.3596,274669.0
2022-10-27 15:30:00,24.14,24.21,24.08,24.18,296065.0,21.3773,21.4393,21.3241,21.4127,296065.0
2022-10-28 09:30:00,24.1,24.17,23.89,23.99,416676.0,21.3418,21.4038,21.1559,21.2444,416676.0
2022-10-28 10:00:00,23.95,24.24,23.93,24.1,291633.0,21.209,21.4658,21.1913,21.3418,291633.0
2022-10-28 10:30:00,24.09,24.21,23.96,23.99,348195.0,21.333,21.4393,21.2179,21.2444,348195.0
2022-10-28 11:00:00,23.98,24.06,23.95,24.01,175707.0,21.2356,21.3064,21.209,21.2621,175707.0
2022-10-28 11:30:00,24.0,24.01,23.88,23.93,362167.0,21.2533,21.2621,21.147,21.1913,362167.0
2022-10-28 12:00:00,23.92,23.95,23.77,23.77,149368.0,21.1824,21.209,21.0496,21.0496,149368.0
2022-10-28 12:30:00,23.78,23.78,23.7,23.74,190785.0,21.0585,21.0585,20.9876,21.023,190785.0
2022-10-28 13:00:00,23.73,23.75,23.69,23.73,191108.0,21.0142,21.0319,20.9788,21.0142,191108.0
2022-10-28 13:30:00,23.73,23.77,23.71,23.77,66964.0,21.0142,21.0496,20.9965,21.0496,66964.0
2022-10-28 14:00:00,23.76,23.8,23.74,23.8,81428.0,21.0408,21.0762,21.023,21.0762,81428.0
2022-10-28 14:30:00,23.79,23.8,23.66,23.67,114705.0,21.0673,21.0762,20.9522,20.9611,114705.0
2022-10-28 15:00:00,23.65,23.7,23.63,23.67,220468.0,20.9433,20.9876,20.9256,20.9611,220468.0
2022-10-28 15:30:00,23.68,23.69,23.61,23.64,246455.0,20.9699,20.9788,20.9079,20.9345,246455.0
2022-10-31 09:30:00,23.76,23.84,23.66,23.79,244081.0,21.0408,21.1116,20.9522,21.0673,244081.0
2022-10-31 10:00:00,23.77,23.77,23.62,23.73,293934.0,21.0496,21.0496,20.9168,21.0142,293934.0
2022-10-31 10:30:00,23.75,23.8,23.62,23.69,124907.0,21.0319,21.0762,20.9168,20.9788,124907.0
2022-10-31 11:00:00,23.71,23.71,23.59,23.62,149415.0,20.9965,20.9965,20.8902,20.9168,149415.0
2022-10-31 11:30:00,23.62,23.65,23.51,23.62,190500.0,20.9168,20.9433,20.8194,20.9168,190500.0
2022-10-31 12:00:00,23.61,23.65,23.51,23.61,168459.0,20.9079,20.9433,20.8194,20.9079,168459.0
2022-10-31 12:30:00,23.61,23.69,23.61,23.63,75682.0,20.9079,20.9788,20.9079,20.9256,75682.0
2022-10-31 13:00:00,23.62,23.68,23.55,23.55,119464.0,20.9168,20.9699,20.8548,20.8548,119464.0
2022-10-31 13:30:00,23.56,23.62,23.54,23.59,69075.0,20.8636,20.9168,20.8459,20.8902,69075.0
2022-10-31 14:00:00,23.58,23.61,23.56,23.58,69630.0,20.8814,20.9079,20.8636,20.8814,69630.0
2022-10-31 14:30:00,23.59,23.62,23.53,23.62,94240.0,20.8902,20.9168,20.8371,20.9168,94240.0
2022-10-31 15:00:00,23.62,23.67,23.57,23.57,104180.0,20.9168,20.9611,20.8725,20.8725,104180.0
2022-10-31 15:30:00,23.57,23.64,23.53,23.62,190822.0,20.8725,20.9345,20.8371,20.9168,190822.0
2022-11-01 09:30:00,23.38,23.52,23.33,23.41,176444.0,20.7042,20.8282,20.66,20.7308,176444.0
2022-11-01 10:00:00,23.42,23.6,23.42,23.49,208378.0,20.7397,20.8991,20.7397,20.8017,208378.0
2022-11-01 10:30:00,23.5,23.64,23.46,23.62,263228.0,20.8105,20.9345,20.7751,20.9168,263228.0
2022-11-01 11:00:00,23.59,23.64,23.55,23.58,163435.0,20.8902,20.9345,20.8548,20.8814,163435.0
2022-11-01 11:30:00,23.56,23.67,23.54,23.58,72106.0,20.8636,20.9611,20.8459,20.8814,72106.0
2022-11-01 12:00:00,23.59,23.6,23.48,23.58,67451.0,20.8902,20.8991,20.7928,20.8814,67451.0
2022-11-01 12:30:00,23.57,23.58,23.49,23.5,116369.0,20.8725,20.8814,20.8017,20.8105,116369.0
2022-11-01 13:00:00,23.5,23.51,23.42,23.45,108818.0,20.8105,20.8194,20.7397,20.7662,108818.0
2022-11-01 13:30:00,23.45,23.49,23.44,23.45,30147.0,20.7662,20.8017,20.7574,20.7662,30147.0
2022-11-01 14:00:00,23.45,23.51,23.44,23.5,40033.0,20.7662,20.8194,20.7574,20.8105,40033.0
2022-11-01 14:30:00,23.49,23.56,23.48,23.5,96094.0,20.8017,20.8636,20.7928,20.8105,96094.0
2022-11-01 15:00:00,23.5,23.61,23.5,23.6,101454.0,20.8105,20.9079,20.8105,20.8991,101454.0
2022-11-01 15:30:00,23.59,23.63,23.55,23.58,186343.0,20.8902,20.9256,20.8548,20.8814,186343.0
2022-11-02 09:30:00,23.69,23.9,23.69,23.87,208575.0,20.9788,21.1647,20.9788,21.1382,208575.0
2022-11-02 10:00:00,23.89,23.93,23.81,23.88,122116.0,21.1559,21.1913,21.085,21.147,122116.0
2022-11-02 10:30:00,23.87,23.87,23.8,23.82,103132.0,21.1382,21.1382,21.0762,21.0939,103132.0
2022-11-02 11:00:00,23.81,23.9,23.79,23.88,134722.0,21.085,21.1647,21.0673,21.147,134722.0
2022-11-02 11:30:00,23.88,23.9,23.84,23.89,56317.0,21.147,21.1647,21.1116,21.1559,56317.0
2022-11-02 12:00:00,23.89,23.98,23.88,23.96,73989.0,21.1559,21.2356,21.147,21.2179,73989.0
2022-11-02 12:30:00,23.96,24.01,23.89,23.91,91811.0,21.2179,21.2621,21.1559,21.1736,91811.0
2022-11-02 13:00:00,23.92,23.95,23.9,23.93,104156.0,21.1824,21.209,21.1647,21.1913,104156.0
2022-11-02 13:30:00,23.93,23.94,23.84,23.87,111266.0,21.1913,21.2002,21.1116,21.1382,111266.0
2022-11-02 14:00:00,23.86,23.91,23.43,23.43,623146.0,21.1293,21.1736,20.7485,20.7485,623146.0
2022-11-02 14:30:00,23.43,24.1,23.41,24.01,1179057.0,20.7485,21.3418,20.7308,21.2621,1179057.0
2022-11-02 15:00:00,24.02,24.36,23.86,24.3,635273.0,21.271,21.5721,21.1293,21.519,635273.0
2022-11-02 15:30:00,24.31,24.39,24.22,24.38,352358.0,21.5278,21.5987,21.4481,21.5898,352358.0
2022-11-03 09:30:00,24.7,24.85,24.6,24.85,600737.0,21.8732,22.006,21.7846,22.006,600737.0
2022-11-03 10:00:00,24.83,24.84,24.51,24.52,314999.0,21.9883,21.9972,21.7049,21.7138,314999.0
2022-11-03 10:30:00,24.53,24.6,24.38,24.39,383293.0,21.7226,21.7846,21.5898,21.5987,383293.0
2022-11-03 11:00:00,24.38,24.55,24.38,24.5,236315.0,21.5898,21.7403,21.5898,21.6961,236315.0
2022-11-03 11:30:00,24.51,24.56,24.43,24.52,76851.0,21.7049,21.7492,21.6341,21.7138,76851.0
2022-11-03 12:00:00,24.5,24.53,24.41,24.43,158728.0,21.6961,21.7226,21.6164,21.6341,158728.0
2022-11-03 12:30:00,24.43,24.48,24.32,24.35,103920.0,21.6341,21.6784,21.5367,21.5632,103920.0
2022-11-03 13:00:00,24.35,24.44,24.34,24.41,175306.0,21.5632,21.6429,21.5544,21.6164,175306.0
2022-11-03 13:30:00,24.41,24.46,24.4,24.45,144438.0,21.6164,21.6606,21.6075,21.6518,144438.0
2022-11-03 14:00:00,24.44,24.47,24.38,24.39,177291.0,21.6429,21.6695,21.5898,21.5987,177291.0
2022-11-03 14:30:00,24.39,24.43,24.36,24.38,81611.0,21.5987,21.6341,21.5721,21.5898,81611.0
2022-11-03 15:00:00,24.38,24.42,24.37,24.39,67917.0,21.5898,21.6252,21.5809,21.5987,67917.0
2022-11-03 15:30:00,24.39,24.52,24.36,24.51,343499.0,21.5987,21.7138,21.5721,21.7049,343499.0
2022-11-04 09:30:00,24.19,24.46,24.15,24.31,329034.0,21.4215,21.6606,21.3861,21.5278,329034.0
2022-11-04 10:00:00,24.31,24.42,24.1,24.12,451791.0,21.5278,21.6252,21.3418,21.3596,451791.0
2022-11-04 10:30:00,24.12,24.2,24.04,24.17,214571.0,21.3596,21.4304,21.2887,21.4038,214571.0
2022-11-04 11:00:00,24.16,24.35,24.12,24.34,144833.0,21.395,21.5632,21.3596,21.5544,144833.0
2022-11-04 11:30:00,24.34,24.6,24.3,24.6,116577.0,21.5544,21.7846,21.519,21.7846,116577.0
2022-11-04 12:00:00,24.59,24.66,24.49,24.49,194578.0,21.7758,21.8378,21.6872,21.6872,194578.0
2022-11-04 12:30:00,24.52,24.63,24.48,24.55,139677.0,21.7138,21.8112,21.6784,21.7403,139677.0
2022-11-04 13:00:00,24.57,24.65,24.51,24.58,173155.0,21.7581,21.8289,21.7049,21.7669,173155.0
2022-11-04 13:30:00,24.59,24.61,24.53,24.6,112302.0,21.7758,21.7935,21.7226,21.7846,112302.0
2022-11-04 14:00:00,24.6,24.66,24.49,24.5,70362.0,21.7846,21.8378,21.6872,21.6961,70362.0
2022-11-04 14:30:00,24.48,24.51,24.37,24.39,133048.0,21.6784,21.7049,21.5809,21.5987,133048.0
2022-11-04 15:00:00,24.4,24.41,24.31,24.36,124641.0,21.6075,21.6164,21.5278,21.5721,124641.0
2022-11-04 15:30:00,24.38,24.39,24.21,24.22,150987.0,21.5898,21.5987,21.4393,21.4481,150987.0
2022-11-07 09:30:00,24.09,24.36,23.98,24.34,357871.0,21.333,21.5721,21.2356,21.5544,357871.0
2022-11-07 10:00:00,24.33,24.33,24.17,24.28,129484.0,21.5455,21.5455,21.4038,21.5012,129484.0
2022-11-07 10:30:00,24.27,24.35,24.24,24.27,137516.0,21.4924,21.5632,21.4658,21.4924,137516.0
2022-11-07 11:00:00,24.25,24.29,24.17,24.17,83423.0,21.4747,21.5101,21.4038,21.4038,83423.0
2022-11-07 11:30:00,24.16,24.3,24.13,24.3,114867.0,21.395,21.519,21.3684,21.519,114867.0
2022-11-07 12:00:00,24.3,24.33,24.22,24.24,263845.0,21.519,21.5455,21.4481,21.4658,263845.0
2022-11-07 12:30:00,24.21,24.3,24.21,24.27,42128.0,21.4393,21.519,21.4393,21.4924,42128.0
2022-11-07 13:00:00,24.26,24.27,24.2,24.27,28236.0,21.4835,21.4924,21.4304,21.4924,28236.0
2022-11-07 13:30:00,24.25,24.29,24.21,24.21,73234.0,21.4747,21.5101,21.4393,21.4393,73234.0
2022-11-07 14:00:00,24.21,24.21,24.05,24.05,43106.0,21.4393,21.4393,21.2976,21.2976,43106.0
2022-11-07 14:30:00,24.05,24.09,24.01,24.09,105909.0,21.2976,21.333,21.2621,21.333,105909.0
2022-11-07 15:00:00,24.09,24.11,24.04,24.07,93273.0,21.333,21.3507,21.2887,21.3153,93273.0
2022-11-07 15:30:00,24.07,24.13,24.05,24.1,283212.0,21.3153,21.3684,21.2976,21.3418,283212.0
2022-11-08 09:30:00,24.01,24.25,24.01,24.16,202448.0,21.2621,21.4747,21.2621,21.395,202448.0
2022-11-08 10:00:00,24.17,24.17,24.04,24.09,132596.0,21.4038,21.4038,21.2887,21.333,132596.0
2022-11-08 10:30:00,24.07,24.07,23.92,23.93,111138.0,21.3153,21.3153,21.1824,21.1913,111138.0
2022-11-08 11:00:00,23.94,23.97,23.84,23.85,76301.0,21.2002,21.2267,21.1116,21.1205,76301.0
2022-11-08 11:30:00,23.85,23.86,23.79,23.84,72232.0,21.1205,21.1293,21.0673,21.1116,72232.0
2022-11-08 12:00:00,23.85,23.93,23.83,23.89,172443.0,21.1205,21.1913,21.1027,21.1559,172443.0
2022-11-08 12:30:00,23.89,23.94,23.87,23.92,32805.0,21.1559,21.2002,21.1382,21.1824,32805.0
2022-11-08 13:00:00,23.93,24.15,23.89,24.13,74189.0,21.1913,21.3861,21.1559,21.3684,74189.0
2022-11-08 13:30:00,24.16,24.19,24.08,24.17,70111.0,21.395,21.4215,21.3241,21.4038,70111.0
2022-11-08 14:00:00,24.18,24.35,24.15,24.34,159463.0,21.4127,21.5632,21.3861,21.5544,159463.0
2022-11-08 14:30:00,24.36,24.39,24.16,24.21,246559.0,21.5721,21.5987,21.395,21.4393,246559.0
2022-11-08 15:00:00,24.22,24.23,24.11,24.12,115683.0,21.4481,21.457,21.3507,21.3596,115683.0
2022-11-08 15:30:00,24.12,24.14,24.01,24.1,242664.0,21.3596,21.3773,21.2621,21.3418,242664.0
2022-11-09 09:30:00,24.34,24.48,24.33,24.44,245493.0,21.5544,21.6784,21.5455,21.6429,245493.0
2022-11-09 10:00:00,24.44,24.45,24.24,24.36,277377.0,21.6429,21.6518,21.4658,21.5721,277377.0
2022-11-09 10:30:00,24.36,24.5,24.33,24.46,274599.0,21.5721,21.6961,21.5455,21.6606,274599.0
2022-11-09 11:00:00,24.47,24.47,24.35,24.37,157725.0,21.6695,21.6695,21.5632,21.5809,157725.0
2022-11-09 11:30:00,24.39,24.44,24.3,24.37,82005.0,21.5987,21.6429,21.519,21.5809,82005.0
2022-11-09 12:00:00,24.37,24.48,24.36,24.45,82043.0,21.5809,21.6784,21.5721,21.6518,82043.0
2022-11-09 12:30:00,24.43,24.48,24.4,24.43,52119.0,21.6341,21.6784,21.6075,21.6341,52119.0
2022-11-09 13:00:00,24.44,24.54,24.41,24.54,95381.0,21.6429,21.7315,21.6164,21.7315,95381.0
2022-11-09 13:30:00,24.54,24.65,24.53,24.61,96237.0,21.7315,21.8289,21.7226,21.7935,96237.0
2022-11-09 14:00:00,24.61,24.64,24.57,24.62,53525.0,21.7935,21.82,21.7581,21.8023,53525.0
2022-11-09 14:30:00,24.62,24.74,24.62,24.73,803394.0,21.8023,21.9086,21.8023,21.8997,803394.0
2022-11-09 15:00:00,24.73,24.74,24.64,24.73,851969.0,21.8997,21.9086,21.82,21.8997,851969.0
2022-11-09 15:30:00,24.72,24.83,24.7,24.77,469671.0,21.8909,21.9883,21.8732,21.9352,469671.0
2022-11-10 09:30:00,23.77,23.86,23.48,23.49,1405421.0,21.0496,21.1293,20.7928,20.8017,1405421.0
2022-11-10 10:00:00,23.48,23.55,23.41,23.44,974794.0,20.7928,20.8548,20.7308,20.7574,974794.0
2022-11-10 10:30:00,23.43,23.58,23.35,23.36,326459.0,20.7485,20.8814,20.6777,20.6865,326459.0
2022-11-10 11:00:00,23.37,23.42,23.33,23.38,365616.0,20.6954,20.7397,20.66,20.7042,365616.0
2022-11-10 11:30:00,23.38,23.39,23.29,23.31,278231.0,20.7042,20.7131,20.6245,20.6423,278231.0
2022-11-10 12:00:00,23.31,23.47,23.31,23.46,250259.0,20.6423,20.7839,20.6423,20.7751,250259.0
2022-11-10 12:30:00,23.47,23.6,23.46,23.59,345399.0,20.7839,20.8991,20.7751,20.8902,345399.0
2022-11-10 13:00:00,23.59,23.59,23.45,23.46,398455.0,20.8902,20.8902,20.7662,20.7751,398455.0
2022-11-10 13:30:00,23.46,23.52,23.36,23.41,309731.0,20.7751,20.8282,20.6865,20.7308,309731.0
2022-11-10 14:00:00,23.41,23.43,23.37,23.38,202658.0,20.7308,20.7485,20.6954,20.7042,202658.0
2022-11-10 14:30:00,23.39,23.43,23.38,23.39,425592.0,20.7131,20.7485,20.7042,20.7131,425592.0
2022-11-10 15:00:00,23.41,23.43,23.31,23.32,288975.0,20.7308,20.7485,20.6423,20.6511,288975.0
2022-11-10 15:30:00,23.32,23.34,23.26,23.27,683247.0,20.6511,20.6688,20.598,20.6068,683247.0
2022-11-11 09:30:00,23.19,23.23,22.99,23.01,307259.0,20.536,20.5714,20.3589,20.3766,307259.0
2022-11-11 10:00:00,23.02,23.1,22.83,22.88,738067.0,20.3854,20.4563,20.2172,20.2615,738067.0
2022-11-11 10:30:00,22.87,22.98,22.86,22.98,408939.0,20.2526,20.35,20.2438,20.35,408939.0
2022-11-11 11:00:00,22.98,23.17,22.94,23.17,374452.0,20.35,20.5183,20.3146,20.5183,374452.0
2022-11-11 11:30:00,23.17,23.19,23.09,23.16,268380.0,20.5183,20.536,20.4474,20.5094,268380.0
2022-11-11 12:00:00,23.16,23.2,23.09,23.14,307322.0,20.5094,20.5448,20.4474,20.4917,307322.0
2022-11-11 12:30:00,23.14,23.18,23.11,23.14,167340.0,20.4917,20.5271,20.4651,20.4917,167340.0
2022-11-11 13:00:00,23.15,23.16,23.06,23.07,178979.0,20.5006,20.5094,20.4209,20.4297,178979.0
2022-11-11 13:30:00,23.07,23.12,23.03,23.05,145814.0,20.4297,20.474,20.3943,20.412,145814.0
2022-11-11 14:00:00,23.05,23.07,22.96,22.96,208390.0,20.412,20.4297,20.3323,20.3323,208390.0
2022-11-11 14:30:00,22.97,22.98,22.93,22.95,180853.0,20.3412,20.35,20.3057,20.3235,180853.0
2022-11-11 15:00:00,22.94,23.14,22.94,23.05,285013.0,20.3146,20.4917,20.3146,20.412,285013.0
2022-11-11 15:30:00,23.05,23.12,23.02,23.08,249945.0,20.412,20.474,20.3854,20.4386,249945.0
2022-11-14 09:30:00,23.21,23.35,23.15,23.24,208788.0,20.5537,20.6777,20.5006,20.5803,208788.0
2022-11-14 10:00:00,23.23,23.23,23.07,23.16,194061.0,20.5714,20.5714,20.4297,20.5094,194061.0
2022-11-14 10:30:00,23.16,23.19,23.09,23.12,138770.0,20.5094,20.536,20.4474,20.474,138770.0
2022-11-14 11:00:00,23.11,23.31,23.1,23.25,146640.0,20.4651,20.6423,20.4563,20.5891,146640.0
2022-11-14 11:30:00,23.25,23.26,23.16,23.22,308674.0,20.5891,20.598,20.5094,20.5626,308674.0
2022-11-14 12:00:00,23.21,23.26,23.15,23.18,149068.0,20.5537,20.598,20.5006,20.5271,149068.0
2022-11-14 12:30:00,23.19,23.2,23.11,23.14,192437.0,20.536,20.5448,20.4651,20.4917,192437.0
2022-11-14 13:00:00,23.15,23.16,23.03,23.04,159509.0,20.5006,20.5094,20.3943,20.4032,159509.0
2022-11-14 13:30:00,23.03,23.06,22.97,22.99,120693.0,20.3943,20.4209,20.3412,20.3589,120693.0
2022-11-14 14:00:00,22.99,23.1,22.99,23.08,129852.0,20.3589,20.4563,20.3589,20.4386,129852.0
2022-11-14 14:30:00,23.08,23.14,23.06,23.13,116697.0,20.4386,20.4917,20.4209,20.4829,116697.0
2022-11-14 15:00:00,23.12,23.22,23.07,23.16,111214.0,20.474,20.5626,20.4297,20.5094,111214.0
2022-11-14 15:30:00,23.17,23.34,23.16,23.33,211681.0,20.5183,20.6688,20.5094,20.66,211681.0
2022-11-15 09:30:00,22.96,23.09,22.81,22.91,712140.0,20.3323,20.4474,20.1995,20.288,712140.0
2022-11-15 10:00:00,22.9,22.95,22.77,22.78,199330.0,20.2792,20.3235,20.1641,20.1729,199330.0
2022-11-15 10:30:00,22.79,22.91,22.74,22.88,94759.0,20.1818,20.288,20.1375,20.2615,94759.0
2022-11-15 11:00:00,22.89,22.95,22.83,22.88,141227.0,20.2703,20.3235,20.2172,20.2615,141227.0
2022-11-15 11:30:00,22.88,22.88,22.8,22.81,164744.0,20.2615,20.2615,20.1906,20.1995,164744.0
2022-11-15 12:00:00,22.81,22.88,22.78,22.85,143142.0,20.1995,20.2615,20.1729,20.2349,143142.0
2022-11-15 12:30:00,22.85,22.9,22.81,22.85,180205.0,20.2349,20.2792,20.1995,20.2349,180205.0
2022-11-15 13:00:00,22.83,23.09,22.81,23.07,212744.0,20.2172,20.4474,20.1995,20.4297,212744.0
2022-11-15 13:30:00,23.07,23.18,23.01,23.05,343752.0,20.4297,20.5271,20.3766,20.412,343752.0
2022-11-15 14:00:00,23.06,23.17,22.93,22.97,216136.0,20.4209,20.5183,20.3057,20.3412,216136.0
2022-11-15 14:30:00,22.96,23.04,22.92,22.95,93236.0,20.3323,20.4032,20.2969,20.3235,93236.0
2022-11-15 15:00:00,22.94,22.98,22.9,22.96,45385.0,20.3146,20.35,20.2792,20.3323,45385.0
2022-11-15 15:30:00,22.95,23.03,22.94,22.99,120102.0,20.3235,20.3943,20.3146,20.3589,120102.0
2022-11-16 09:30:00,23.12,23.37,23.12,23.36,294604.0,20.474,20.6954,20.474,20.6865,294604.0
2022-11-16 10:00:00,23.36,23.4,23.3,23.36,174651.0,20.6865,20.722,20.6334,20.6865,174651.0
2022-11-16 10:30:00,23.36,23.45,23.31,23.43,289813.0,20.6865,20.7662,20.6423,20.7485,289813.0
2022-11-16 11:00:00,23.43,23.43,23.33,23.35,249427.0,20.7485,20.7485,20.66,20.6777,249427.0
2022-11-16 11:30:00,23.35,23.4,23.31,23.35,62224.0,20.6777,20.722,20.6423,20.6777,62224.0
2022-11-16 12:00:00,23.36,23.41,23.31,23.37,184822.0,20.6865,20.7308,20.6423,20.6954,184822.0
2022-11-16 12:30:00,23.37,23.37,23.27,23.34,301367.0,20.6954,20.6954,20.6068,20.6688,301367.0
2022-11-16 13:00:00,23.34,23.38,23.32,23.38,192346.0,20.6688,20.7042,20.6511,20.7042,192346.0
2022-11-16 13:30:00,23.37,23.45,23.36,23.44,266946.0,20.6954,20.7662,20.6865,20.7574,266946.0
2022-11-16 14:00:00,23.44,23.46,23.37,23.38,168052.0,20.7574,20.7751,20.6954,20.7042,168052.0
2022-11-16 14:30:00,23.4,23.45,23.36,23.37,173090.0,20.722,20.7662,20.6865,20.6954,173090.0
2022-11-16 15:00:00,23.37,23.47,23.36,23.45,391795.0,20.6954,20.7839,20.6865,20.7662,391795.0
2022-11-16 15:30:00,23.45,23.47,23.38,23.41,927172.0,20.7662,20.7839,20.7042,20.7308,927172.0
2022-11-17 09:30:00,23.75,23.88,23.75,23.86,575381.0,21.0319,21.147,21.0319,21.1293,575381.0
2022-11-17 10:00:00,23.87,23.88,23.69,23.72,184338.0,21.1382,21.147,20.9788,21.0053,184338.0
2022-11-17 10:30:00,23.75,23.83,23.71,23.81,200512.0,21.0319,21.1027,20.9965,21.085,200512.0
2022-11-17 11:00:00,23.8,23.87,23.79,23.8,136955.0,21.0762,21.1382,21.0673,21.0762,136955.0
2022-11-17 11:30:00,23.8,23.86,23.74,23.75,205673.0,21.0762,21.1293,21.023,21.0319,205673.0
2022-11-17 12:00:00,23.74,23.77,23.7,23.75,165626.0,21.023,21.0496,20.9876,21.0319,165626.0
2022-11-17 12:30:00,23.75,23.78,23.6,23.61,268111.0,21.0319,21.0585,20.8991,20.9079,268111.0
2022-11-17 13:00:00,23.61,23.65,23.58,23.65,185289.0,20.9079,20.9433,20.8814,20.9433,185289.0
2022-11-17 13:30:00,23.67,23.71,23.61,23.68,123672.0,20.9611,20.9965,20.9079,20.9699,123672.0
2022-11-17 14:00:00,23.68,23.77,23.66,23.74,106192.0,20.9699,21.0496,20.9522,21.023,106192.0
2022-11-17 14:30:00,23.74,23.76,23.68,23.69,102662.0,21.023,21.0408,20.9699,20.9788,102662.0
2022-11-17 15:00:00,23.68,23.8,23.68,23.76,144629.0,20.9699,21.0762,20.9699,21.0408,144629.0
2022-11-17 15:30:00,23.75,23.76,23.61,23.62,556579.0,21.0319,21.0408,20.9079,20.9168,556579.0
2022-11-18 09:30:00,23.38,23.49,23.28,23.41,223284.0,20.7042,20.8017,20.6157,20.7308,223284.0
2022-11-18 10:00:00,23.4,23.51,23.37,23.39,215837.0,20.722,20.8194,20.6954,20.7131,215837.0
2022-11-18 10:30:00,23.38,23.5,23.35,23.48,44862.0,20.7042,20.8105,20.6777,20.7928,44862.0
2022-11-18 11:00:00,23.46,23.53,23.41,23.46,42244.0,20.7751,20.8371,20.7308,20.7751,42244.0
2022-11-18 11:30:00,23.45,23.53,23.43,23.51,39115.0,20.7662,20.8371,20.7485,20.8194,39115.0
2022-11-18 12:00:00,23.51,23.63,23.49,23.56,32556.0,20.8194,20.9256,20.8017,20.8636,32556.0
2022-11-18 12:30:00,23.56,23.61,23.52,23.55,310488.0,20.8636,20.9079,20.8282,20.8548,310488.0
2022-11-18 13:00:00,23.55,23.61,23.53,23.54,115108.0,20.8548,20.9079,20.8371,20.8459,115108.0
2022-11-18 13:30:00,23.54,23.62,23.53,23.6,117101.0,20.8459,20.9168,20.8371,20.8991,117101.0
2022-11-18 14:00:00,23.58,23.59,23.53,23.55,82684.0,20.8814,20.8902,20.8371,20.8548,82684.0
2022-11-18 14:30:00,23.55,23.61,23.53,23.56,141229.0,20.8548,20.9079,20.8371,20.8636,141229.0
2022-11-18 15:00:00,23.56,23.56,23.49,23.5,83790.0,20.8636,20.8636,20.8017,20.8105,83790.0
2022-11-18 15:30:00,23.5,23.53,23.44,23.48,238600.0,20.8105,20.8371,20.7574,20.7928,238600.0
2022-11-21 09:30:00,23.62,23.67,23.56,23.64,271645.0,20.9168,20.9611,20.8636,20.9345,271645.0
2022-11-21 10:00:00,23.63,23.71,23.6,23.69,90463.0,20.9256,20.9965,20.8991,20.9788,90463.0
2022-11-21 10:30:00,23.7,23.75,23.67,23.69,157845.0,20.9876,21.0319,20.9611,20.9788,157845.0
2022-11-21 11:00:00,23.69,23.74,23.67,23.71,168182.0,20.9788,21.023,20.9611,20.9965,168182.0
2022-11-21 11:30:00,23.72,23.78,23.68,23.77,266241.0,21.0053,21.0585,20.9699,21.0496,266241.0
2022-11-21 12:00:00,23.76,23.76,23.67,23.71,147190.0,21.0408,21.0408,20.9611,20.9965,147190.0
2022-11-21 12:30:00,23.7,23.71,23.61,23.68,94286.0,20.9876,20.9965,20.9079,20.9699,94286.0
2022-11-21 13:00:00,23.67,23.67,23.58,23.63,203702.0,20.9611,20.9611,20.8814,20.9256,203702.0
2022-11-21 13:30:00,23.62,23.65,23.58,23.65,153927.0,20.9168,20.9433,20.8814,20.9433,153927.0
2022-11-21 14:00:00,23.64,23.7,23.61,23.67,110811.0,20.9345,20.9876,20.9079,20.9611,110811.0
2022-11-21 14:30:00,23.67,23.71,23.65,23.68,257765.0,20.9611,20.9965,20.9433,20.9699,257765.0
2022-11-21 15:00:00,23.68,23.71,23.65,23.7,158010.0,20.9699,20.9965,20.9433,20.9876,158010.0
2022-11-21 15:30:00,23.69,23.69,23.59,23.62,204939.0,20.9788,20.9788,20.8902,20.9168,204939.0
2022-11-22 09:30:00,23.5,23.66,23.48,23.61,128919.0,20.8105,20.9522,20.7928,20.9079,128919.0
2022-11-22 10:00:00,23.6,23.62,23.44,23.47,86222.0,20.8991,20.9168,20.7574,20.7839,86222.0
2022-11-22 10:30:00,23.47,23.57,23.44,23.48,168967.0,20.7839,20.8725,20.7574,20.7928,168967.0
2022-11-22 11:00:00,23.48,23.56,23.48,23.54,108476.0,20.7928,20.8636,20.7928,20.8459,108476.0
2022-11-22 11:30:00,23.54,23.58,23.53,23.56,150953.0,20.8459,20.8814,20.8371,20.8636,150953.0
2022-11-22 12:00:00,23.55,23.58,23.51,23.56,106850.0,20.8548,20.8814,20.8194,20.8636,106850.0
2022-11-22 12:30:00,23.55,23.58,23.53,23.56,68766.0,20.8548,20.8814,20.8371,20.8636,68766.0
2022-11-22 13:00:00,23.56,23.57,23.49,23.51,129425.0,20.8636,20.8725,20.8017,20.8194,129425.0
2022-11-22 13:30:00,23.5,23.51,23.47,23.48,528199.0,20.8105,20.8194,20.7839,20.7928,528199.0
2022-11-22 14:00:00,23.48,23.51,23.47,23.5,72125.0,20.7928,20.8194,20.7839,20.8105,72125.0
2022-11-22 14:30:00,23.5,23.52,23.45,23.47,112718.0,20.8105,20.8282,20.7662,20.7839,112718.0
2022-11-22 15:00:00,23.47,23.47,23.39,23.4,221190.0,20.7839,20.7839,20.7131,20.722,221190.0
2022-11-22 15:30:00,23.4,23.4,23.34,23.35,816233.0,20.722,20.722,20.6688,20.6777,816233.0
2022-11-23 09:30:00,23.43,23.44,23.29,23.33,266776.0,20.7485,20.7574,20.6245,20.66,266776.0
2022-11-23 10:00:00,23.31,23.38,23.28,23.31,136346.0,20.6423,20.7042,20.6157,20.6423,136346.0
2022-11-23 10:30:00,23.31,23.32,23.25,23.26,100871.0,20.6423,20.6511,20.5891,20.598,100871.0
2022-11-23 11:00:00,23.25,23.34,23.24,23.31,163438.0,20.5891,20.6688,20.5803,20.6423,163438.0
2022-11-23 11:30:00,23.32,23.48,23.3,23.44,208961.0,20.6511,20.7928,20.6334,20.7574,208961.0
2022-11-23 12:00:00,23.43,23.43,23.39,23.41,341011.0,20.7485,20.7485,20.7131,20.7308,341011.0
2022-11-23 12:30:00,23.42,23.51,23.4,23.5,116078.0,20.7397,20.8194,20.722,20.8105,116078.0
2022-11-23 13:00:00,23.5,23.5,23.42,23.42,75883.0,20.8105,20.8105,20.7397,20.7397,75883.0
2022-11-23 13:30:00,23.4,23.42,23.37,23.39,53387.0,20.722,20.7397,20.6954,20.7131,53387.0
2022-11-23 14:00:00,23.38,23.43,23.24,23.28,686063.0,20.7042,20.7485,20.5803,20.6157,686063.0
2022-11-23 14:30:00,23.29,23.37,23.28,23.32,224607.0,20.6245,20.6954,20.6157,20.6511,224607.0
2022-11-23 15:00:00,23.33,23.36,23.29,23.31,100140.0,20.66,20.6865,20.6245,20.6423,100140.0
2022-11-23 15:30:00,23.33,23.36,23.31,23.33,76242.0,20.66,20.6865,20.6423,20.66,76242.0
2022-11-25 09:30:00,23.34,23.39,23.25,23.27,129330.0,20.6688,20.7131,20.5891,20.6068,129330.0
2022-11-25 10:00:00,23.27,23.28,23.18,23.25,60862.0,20.6068,20.6157,20.5271,20.5891,60862.0
2022-11-25 10:30:00,23.25,23.28,23.22,23.23,106194.0,20.5891,20.6157,20.5626,20.5714,106194.0
2022-11-25 11:00:00,23.23,23.26,23.2,23.26,64767.0,20.5714,20.598,20.5448,20.598,64767.0
2022-11-25 11:30:00,23.26,23.27,23.2,23.21,73558.0,20.598,20.6068,20.5448,20.5537,73558.0
2022-11-25 12:00:00,23.22,23.24,23.21,23.22,74288.0,20.5626,20.5803,20.5537,20.5626,74288.0
2022-11-25 12:30:00,23.21,23.29,23.21,23.29,60604.0,20.5537,20.6245,20.5537,20.6245,60604.0
2022-11-28 09:30:00,23.46,23.49,23.36,23.46,206184.0,20.7751,20.8017,20.6865,20.7751,206184.0
2022-11-28 10:00:00,23.47,23.51,23.41,23.46,110796.0,20.7839,20.8194,20.7308,20.7751,110796.0
2022-11-28 10:30:00,23.46,23.56,23.41,23.55,103716.0,20.7751,20.8636,20.7308,20.8548,103716.0
2022-11-28 11:00:00,23.55,23.57,23.52,23.55,225209.0,20.8548,20.8725,20.8282,20.8548,225209.0
2022-11-28 11:30:00,23.54,23.55,23.5,23.51,210197.0,20.8459,20.8548,20.8105,20.8194,210197.0
2022-11-28 12:00:00,23.52,23.59,23.49,23.52,173515.0,20.8282,20.8902,20.8017,20.8282,173515.0
2022-11-28 12:30:00,23.51,23.58,23.48,23.58,81073.0,20.8194,20.8814,20.7928,20.8814,81073.0
2022-11-28 13:00:00,23.59,23.61,23.56,23.6,129321.0,20.8902,20.9079,20.8636,20.8991,129321.0
2022-11-28 13:30:00,23.6,23.68,23.59,23.67,124910.0,20.8991,20.9699,20.8902,20.9611,124910.0
2022-11-28 14:00:00,23.67,23.73,23.65,23.72,87278.0,20.9611,21.0142,20.9433,21.0053,87278.0
2022-11-28 14:30:00,23.72,23.73,23.69,23.72,67902.0,21.0053,21.0142,20.9788,21.0053,67902.0
2022-11-28 15:00:00,23.72,23.82,23.71,23.81,248711.0,21.0053,21.0939,20.9965,21.085,248711.0
2022-11-28 15:30:00,23.81,23.82,23.73,23.74,258929.0,21.085,21.0939,21.0142,21.023,258929.0
2022-11-29 09:30:00,23.74,23.74,23.61,23.63,163635.0,21.023,21.023,20.9079,20.9256,163635.0
2022-11-29 10:00:00,23.62,23.64,23.54,23.55,111868.0,20.9168,20.9345,20.8459,20.8548,111868.0
2022-11-29 10:30:00,23.54,23.61,23.53,23.58,184064.0,20.8459,20.9079,20.8371,20.8814,184064.0
2022-11-29 11:00:00,23.59,23.72,23.56,23.71,392622.0,20.8902,21.0053,20.8636,20.9965,392622.0
2022-11-29 11:30:00,23.71,23.72,23.62,23.62,173137.0,20.9965,21.0053,20.9168,20.9168,173137.0
2022-11-29 12:00:00,23.63,23.67,23.62,23.65,149790.0,20.9256,20.9611,20.9168,20.9433,149790.0
2022-11-29 12:30:00,23.64,23.65,23.59,23.64,118345.0,20.9345,20.9433,20.8902,20.9345,118345.0
2022-11-29 13:00:00,23.64,23.7,23.63,23.7,120231.0,20.9345,20.9876,20.9256,20.9876,120231.0
2022-11-29 13:30:00,23.7,23.71,23.64,23.64,109727.0,20.9876,20.9965,20.9345,20.9345,109727.0
2022-11-29 14:00:00,23.64,23.68,23.6,23.67,142940.0,20.9345,20.9699,20.8991,20.9611,142940.0
2022-11-29 14:30:00,23.67,23.71,23.66,23.69,108074.0,20.9611,20.9965,20.9522,20.9788,108074.0
2022-11-29 15:00:00,23.69,23.7,23.63,23.66,154622.0,20.9788,20.9876,20.9256,20.9522,154622.0
2022-11-29 15:30:00,23.67,23.69,23.63,23.68,192009.0,20.9611,20.9788,20.9256,20.9699,192009.0
2022-11-30 09:30:00,23.65,23.84,23.58,23.78,226413.0,20.9433,21.1116,20.8814,21.0585,226413.0
2022-11-30 10:00:00,23.78,23.82,23.74,23.81,218766.0,21.0585,21.0939,21.023,21.085,218766.0
2022-11-30 10:30:00,23.79,23.81,23.74,23.79,127236.0,21.0673,21.085,21.023,21.0673,127236.0
2022-11-30 11:00:00,23.78,23.82,23.73,23.74,57981.0,21.0585,21.0939,21.0142,21.023,57981.0
2022-11-30 11:30:00,23.74,23.77,23.71,23.76,93955.0,21.023,21.0496,20.9965,21.0408,93955.0
2022-11-30 12:00:00,23.77,23.9,23.77,23.86,109175.0,21.0496,21.1647,21.0496,21.1293,109175.0
2022-11-30 12:30:00,23.86,23.89,23.82,23.82,53068.0,21.1293,21.1559,21.0939,21.0939,53068.0
2022-11-30 13:00:00,23.82,23.83,23.77,23.8,47696.0,21.0939,21.1027,21.0496,21.0762,47696.0
2022-11-30 13:30:00,23.81,23.84,23.44,23.45,520199.0,21.085,21.1116,20.7574,20.7662,520199.0
2022-11-30 14:00:00,23.45,23.45,23.17,23.21,421886.0,20.7662,20.7662,20.5183,20.5537,421886.0
2022-11-30 14:30:00,23.22,23.33,23.21,23.3,784696.0,20.5626,20.66,20.5537,20.6334,784696.0
2022-11-30 15:00:00,23.29,23.3,23.19,23.22,303952.0,20.6245,20.6334,20.536,20.5626,303952.0
2022-11-30 15:30:00,23.23,23.23,23.04,23.04,580530.0,20.5714,20.5714,20.4032,20.4032,580530.0
2022-12-01 09:30:00,22.94,23.02,22.82,22.91,772095.0,20.3146,20.3854,20.2083,20.288,772095.0
2022-12-01 10:00:00,22.9,23.18,22.87,23.17,249511.0,20.2792,20.5271,20.2526,20.5183,249511.0
2022-12-01 10:30:00,23.18,23.21,23.04,23.04,187870.0,20.5271,20.5537,20.4032,20.4032,187870.0
2022-12-01 11:00:00,23.03,23.11,23.03,23.06,164608.0,20.3943,20.4651,20.3943,20.4209,164608.0
2022-12-01 11:30:00,23.06,23.07,23.0,23.03,226236.0,20.4209,20.4297,20.3677,20.3943,226236.0
2022-12-01 12:00:00,23.03,23.16,23.02,23.1,169418.0,20.3943,20.5094,20.3854,20.4563,169418.0
2022-12-01 12:30:00,23.1,23.15,23.05,23.11,180312.0,20.4563,20.5006,20.412,20.4651,180312.0
2022-12-01 13:00:00,23.11,23.15,23.05,23.13,118076.0,20.4651,20.5006,20.412,20.4829,118076.0
2022-12-01 13:30:00,23.12,23.15,23.09,23.11,133679.0,20.474,20.5006,20.4474,20.4651,133679.0
2022-12-01 14:00:00,23.11,23.15,23.08,23.09,95635.0,20.4651,20.5006,20.4386,20.4474,95635.0
2022-12-01 14:30:00,23.09,23.1,23.04,23.05,100200.0,20.4474,20.4563,20.4032,20.412,100200.0
2022-12-01 15:00:00,23.06,23.11,23.03,23.08,116783.0,20.4209,20.4651,20.3943,20.4386,116783.0
2022-12-01 15:30:00,23.08,23.11,23.03,23.1,191067.0,20.4386,20.4651,20.3943,20.4563,191067.0
2022-12-02 09:30:00,23.42,23.43,23.24,23.24,293099.0,20.7397,20.7485,20.5803,20.5803,293099.0
2022-12-02 10:00:00,23.24,23.27,23.13,23.19,122824.0,20.5803,20.6068,20.4829,20.536,122824.0
2022-12-02 10:30:00,23.19,23.22,23.1,23.16,92393.0,20.536,20.5626,20.4563,20.5094,92393.0
2022-12-02 11:00:00,23.17,23.18,23.11,23.12,31082.0,20.5183,20.5271,20.4651,20.474,31082.0
2022-12-02 11:30:00,23.11,23.12,23.03,23.07,76102.0,20.4651,20.474,20.3943,20.4297,76102.0
2022-12-02 12:00:00,23.06,23.08,23.01,23.05,36510.0,20.4209,20.4386,20.3766,20.412,36510.0
2022-12-02 12:30:00,23.05,23.11,23.04,23.1,14562.0,20.412,20.4651,20.4032,20.4563,14562.0
2022-12-02 13:00:00,23.13,23.13,23.09,23.1,27529.0,20.4829,20.4829,20.4474,20.4563,27529.0
2022-12-02 13:30:00,23.1,23.11,23.04,23.05,164849.0,20.4563,20.4651,20.4032,20.412,164849.0
2022-12-02 14:00:00,23.05,23.1,23.04,23.05,23712.0,20.412,20.4563,20.4032,20.412,23712.0
2022-12-02 14:30:00,23.06,23.06,22.94,22.94,76631.0,20.4209,20.4209,20.3146,20.3146,76631.0
2022-12-02 15:00:00,22.94,22.94,22.88,22.93,140376.0,20.3146,20.3146,20.2615,20.3057,140376.0
2022-12-02 15:30:00,22.92,23.01,22.91,22.97,212089.0,20.2969,20.3766,20.288,20.3412,212089.0
2022-12-05 09:30:00,23.12,23.35,23.09,23.32,312084.0,20.474,20.6777,20.4474,20.6511,312084.0
2022-12-05 10:00:00,23.35,23.42,23.33,23.41,164452.0,20.6777,20.7397,20.66,20.7308,164452.0
2022-12-05 10:30:00,23.41,23.44,23.35,23.38,111194.0,20.7308,20.7574,20.6777,20.7042,111194.0
2022-12-05 11:00:00,23.38,23.48,23.34,23.45,136118.0,20.7042,20.7928,20.6688,20.7662,136118.0
2022-12-05 11:30:00,23.45,23.57,23.44,23.55,1415785.0,20.7662,20.8725,20.7574,20.8548,1415785.0
2022-12-05 12:00:00,23.56,23.58,23.48,23.5,215423.0,20.8636,20.8814,20.7928,20.8105,215423.0
2022-12-05 12:30:00,23.51,23.56,23.49,23.55,133159.0,20.8194,20.8636,20.8017,20.8548,133159.0
2022-12-05 13:00:00,23.55,23.59,23.52,23.57,154361.0,20.8548,20.8902,20.8282,20.8725,154361.0
2022-12-05 13:30:00,23.56,23.63,23.55,23.63,154469.0,20.8636,20.9256,20.8548,20.9256,154469.0
2022-12-05 14:00:00,23.62,23.64,23.58,23.62,139399.0,20.9168,20.9345,20.8814,20.9168,139399.0
2022-12-05 14:30:00,23.62,23.66,23.61,23.63,170780.0,20.9168,20.9522,20.9079,20.9256,170780.0
2022-12-05 15:00:00,23.63,23.69,23.61,23.68,280694.0,20.9256,20.9788,20.9079,20.9699,280694.0
2022-12-05 15:30:00,23.68,23.68,23.6,23.6,278325.0,20.9699,20.9699,20.8991,20.8991,278325.0
2022-12-06 09:30:00,23.62,23.76,23.6,23.73,354629.0,20.9168,21.0408,20.8991,21.0142,354629.0
2022-12-06 10:00:00,23.73,23.82,23.72,23.81,228432.0,21.0142,21.0939,21.0053,21.085,228432.0
2022-12-06 10:30:00,23.81,23.9,23.79,23.84,259183.0,21.085,21.1647,21.0673,21.1116,259183.0
2022-12-06 11:00:00,23.83,23.88,23.79,23.86,80240.0,21.1027,21.147,21.0673,21.1293,80240.0
2022-12-06 11:30:00,23.85,23.89,23.83,23.88,50726.0,21.1205,21.1559,21.1027,21.147,50726.0
2022-12-06 12:00:00,23.87,23.97,23.85,23.91,126740.0,21.1382,21.2267,21.1205,21.1736,126740.0
2022-12-06 12:30:00,23.91,23.96,23.9,23.96,185983.0,21.1736,21.2179,21.1647,21.2179,185983.0
2022-12-06 13:00:00,23.96,24.04,23.94,24.03,145214.0,21.2179,21.2887,21.2002,21.2799,145214.0
2022-12-06 13:30:00,24.04,24.05,23.98,24.01,137521.0,21.2887,21.2976,21.2356,21.2621,137521.0
2022-12-06 14:00:00,24.0,24.07,24.0,24.07,437622.0,21.2533,21.3153,21.2533,21.3153,437622.0
2022-12-06 14:30:00,24.08,24.1,24.01,24.04,127539.0,21.3241,21.3418,21.2621,21.2887,127539.0
2022-12-06 15:00:00,24.04,24.09,24.0,24.08,104738.0,21.2887,21.333,21.2533,21.3241,104738.0
2022-12-06 15:30:00,24.08,24.08,23.95,23.97,296888.0,21.3241,21.3241,21.209,21.2267,296888.0
2022-12-07 09:30:00,24.04,24.05,23.83,24.03,323408.0,21.2887,21.2976,21.1027,21.2799,323408.0
2022-12-07 10:00:00,24.04,24.1,23.95,23.95,435422.0,21.2887,21.3418,21.209,21.209,435422.0
2022-12-07 10:30:00,23.96,23.98,23.81,23.85,230700.0,21.2179,21.2356,21.085,21.1205,230700.0
2022-12-07 11:00:00,23.85,24.0,23.8,23.98,292350.0,21.1205,21.2533,21.0762,21.2356,292350.0
2022-12-07 11:30:00,23.99,24.0,23.9,23.91,224460.0,21.2444,21.2533,21.1647,21.1736,224460.0
2022-12-07 12:00:00,23.92,24.0,23.92,23.99,94035.0,21.1824,21.2533,21.1824,21.2444,94035.0
2022-12-07 12:30:00,23.98,23.99,23.91,23.93,59957.0,21.2356,21.2444,21.1736,21.1913,59957.0
2022-12-07 13:00:00,23.92,23.95,23.89,23.92,129020.0,21.1824,21.209,21.1559,21.1824,129020.0
2022-12-07 13:30:00,23.92,24.01,23.91,24.0,48299.0,21.1824,21.2621,21.1736,21.2533,48299.0
2022-12-07 14:00:00,24.0,24.06,23.98,24.01,136878.0,21.2533,21.3064,21.2356,21.2621,136878.0
2022-12-07 14:30:00,24.02,24.03,23.96,24.02,148546.0,21.271,21.2799,21.2179,21.271,148546.0
2022-12-07 15:00:00,24.01,24.08,23.98,24.03,145752.0,21.2621,21.3241,21.2356,21.2799,145752.0
2022-12-07 15:30:00,24.01,24.06,24.01,24.06,217406.0,21.2621,21.3064,21.2621,21.3064,217406.0
2022-12-08 09:30:00,23.9,24.07,23.78,23.78,335146.0,21.1647,21.3153,21.0585,21.0585,335146.0
2022-12-08 10:00:00,23.78,23.81,23.67,23.7,122797.0,21.0585,21.085,20.9611,20.9876,122797.0
2022-12-08 10:30:00,23.7,23.76,23.65,23.76,72786.0,20.9876,21.0408,20.9433,21.0408,72786.0
2022-12-08 11:00:00,23.76,23.88,23.74,23.84,168266.0,21.0408,21.147,21.023,21.1116,168266.0
2022-12-08 11:30:00,23.84,23.86,23.8,23.84,97186.0,21.1116,21.1293,21.0762,21.1116,97186.0
2022-12-08 12:00:00,23.85,23.92,23.82,23.9,103486.0,21.1205,21.1824,21.0939,21.1647,103486.0
2022-12-08 12:30:00,23.91,23.93,23.87,23.88,142162.0,21.1736,21.1913,21.1382,21.147,142162.0
2022-12-08 13:00:00,23.87,23.89,23.84,23.84,189948.0,21.1382,21.1559,21.1116,21.1116,189948.0
2022-12-08 13:30:00,23.83,23.86,23.78,23.85,132329.0,21.1027,21.1293,21.0585,21.1205,132329.0
2022-12-08 14:00:00,23.86,23.99,23.85,23.94,132499.0,21.1293,21.2444,21.1205,21.2002,132499.0
2022-12-08 14:30:00,23.95,23.96,23.92,23.95,14533.0,21.209,21.2179,21.1824,21.209,14533.0
2022-12-08 15:00:00,23.95,23.98,23.9,23.93,223181.0,21.209,21.2356,21.1647,21.1913,223181.0
2022-12-08 15:30:00,23.93,23.98,23.89,23.89,115187.0,21.1913,21.2356,21.1559,21.1559,115187.0
2022-12-09 09:30:00,24.03,24.14,23.91,24.0,187851.0,21.2799,21.3773,21.1736,21.2533,187851.0
2022-12-09 10:00:00,23.98,24.03,23.93,24.0,75975.0,21.2356,21.2799,21.1913,21.2533,75975.0
2022-12-09 10:30:00,24.0,24.07,23.95,23.97,182237.0,21.2533,21.3153,21.209,21.2267,182237.0
2022-12-09 11:00:00,23.96,24.03,23.93,23.98,68055.0,21.2179,21.2799,21.1913,21.2356,68055.0
2022-12-09 11:30:00,23.99,24.0,23.93,23.95,41819.0,21.2444,21.2533,21.1913,21.209,41819.0
2022-12-09 12:00:00,23.95,24.01,23.94,24.0,11580.0,21.209,21.2621,21.2002,21.2533,11580.0
2022-12-09 12:30:00,24.0,24.01,23.94,24.01,82007.0,21.2533,21.2621,21.2002,21.2621,82007.0
2022-12-09 13:00:00,24.01,24.11,24.0,24.07,107588.0,21.2621,21.3507,21.2533,21.3153,107588.0
2022-12-09 13:30:00,24.07,24.1,24.04,24.08,115034.0,21.3153,21.3418,21.2887,21.3241,115034.0
2022-12-09 14:00:00,24.09,24.14,24.07,24.08,85719.0,21.333,21.3773,21.3153,21.3241,85719.0
2022-12-09 14:30:00,24.09,24.1,24.06,24.07,106637.0,21.333,21.3418,21.3064,21.3153,106637.0
2022-12-09 15:00:00,24.08,24.12,24.06,24.11,99548.0,21.3241,21.3596,21.3064,21.3507,99548.0
2022-12-09 15:30:00,24.13,24.2,24.09,24.2,291655.0,21.3684,21.4304,21.333,21.4304,291655.0
2022-12-12 09:30:00,24.17,24.27,24.14,24.16,251779.0,21.4038,21.4924,21.3773,21.395,251779.0
2022-12-12 10:00:00,24.17,24.24,24.08,24.08,93255.0,21.4038,21.4658,21.3241,21.3241,93255.0
2022-12-12 10:30:00,24.09,24.11,24.02,24.05,129368.0,21.333,21.3507,21.271,21.2976,129368.0
2022-12-12 11:00:00,24.04,24.06,23.96,23.99,115726.0,21.2887,21.3064,21.2179,21.2444,115726.0
2022-12-12 11:30:00,23.98,24.02,23.97,23.99,154677.0,21.2356,21.271,21.2267,21.2444,154677.0
2022-12-12 12:00:00,23.98,24.02,23.95,23.98,189259.0,21.2356,21.271,21.209,21.2356,189259.0
2022-12-12 12:30:00,23.98,24.0,23.95,23.96,198119.0,21.2356,21.2533,21.209,21.2179,198119.0
2022-12-12 13:00:00,23.96,24.03,23.93,24.01,115423.0,21.2179,21.2799,21.1913,21.2621,115423.0
2022-12-12 13:30:00,24.0,24.01,23.93,23.98,66641.0,21.2533,21.2621,21.1913,21.2356,66641.0
2022-12-12 14:00:00,23.96,24.0,23.96,23.99,25337.0,21.2179,21.2533,21.2179,21.2444,25337.0
2022-12-12 14:30:00,24.0,24.02,23.94,23.95,248477.0,21.2533,21.271,21.2002,21.209,248477.0
2022-12-12 15:00:00,23.94,23.94,23.87,23.88,95239.0,21.2002,21.2002,21.1382,21.147,95239.0
2022-12-12 15:30:00,23.88,23.93,23.86,23.9,211888.0,21.147,21.1913,21.1293,21.1647,211888.0
2022-12-13 09:30:00,23.15,23.31,23.02,23.17,615848.0,20.5006,20.6423,20.3854,20.5183,615848.0
2022-12-13 10:00:00,23.17,23.5,23.14,23.49,281711.0,20.5183,20.8105,20.4917,20.8017,281711.0
2022-12-13 10:30:00,23.48,23.61,23.43,23.59,264103.0,20.7928,20.9079,20.7485,20.8902,264103.0
2022-12-13 11:00:00,23.58,23.63,23.51,23.57,139044.0,20.8814,20.9256,20.8194,20.8725,139044.0
2022-12-13 11:30:00,23.57,23.75,23.52,23.69,103339.0,20.8725,21.0319,20.8282,20.9788,103339.0
2022-12-13 12:00:00,23.69,23.84,23.66,23.79,218109.0,20.9788,21.1116,20.9522,21.0673,218109.0
2022-12-13 12:30:00,23.79,23.88,23.78,23.83,235435.0,21.0673,21.147,21.0585,21.1027,235435.0
2022-12-13 13:00:00,23.82,23.82,23.65,23.67,229605.0,21.0939,21.0939,20.9433,20.9611,229605.0
2022-12-13 13:30:00,23.67,23.75,23.64,23.7,41775.0,20.9611,21.0319,20.9345,20.9876,41775.0
2022-12-13 14:00:00,23.68,23.73,23.63,23.69,33749.0,20.9699,21.0142,20.9256,20.9788,33749.0
2022-12-13 14:30:00,23.7,23.76,23.6,23.74,54979.0,20.9876,21.0408,20.8991,21.023,54979.0
2022-12-13 15:00:00,23.74,23.82,23.7,23.7,66194.0,21.023,21.0939,20.9876,20.9876,66194.0
2022-12-13 15:30:00,23.7,23.74,23.65,23.72,252424.0,20.9876,21.023,20.9433,21.0053,252424.0
2022-12-14 09:30:00,23.74,23.74,23.63,23.68,232820.0,21.023,21.023,20.9256,20.9699,232820.0
2022-12-14 10:00:00,23.67,23.72,23.61,23.63,133441.0,20.9611,21.0053,20.9079,20.9256,133441.0
2022-12-14 10:30:00,23.63,23.66,23.59,23.6,33414.0,20.9256,20.9522,20.8902,20.8991,33414.0
2022-12-14 11:00:00,23.59,23.59,23.52,23.53,108714.0,20.8902,20.8902,20.8282,20.8371,108714.0
2022-12-14 11:30:00,23.53,23.62,23.52,23.59,58145.0,20.8371,20.9168,20.8282,20.8902,58145.0
2022-12-14 12:00:00,23.6,23.65,23.57,23.63,107172.0,20.8991,20.9433,20.8725,20.9256,107172.0
2022-12-14 12:30:00,23.63,23.66,23.6,23.65,237943.0,20.9256,20.9522,20.8991,20.9433,237943.0
2022-12-14 13:00:00,23.66,23.66,23.6,23.63,205300.0,20.9522,20.9522,20.8991,20.9256,205300.0
2022-12-14 13:30:00,23.62,23.62,23.55,23.57,216677.0,20.9168,20.9168,20.8548,20.8725,216677.0
2022-12-14 14:00:00,23.58,23.94,23.58,23.8,627836.0,20.8814,21.2002,20.8814,21.0762,627836.0
2022-12-14 14:30:00,23.81,24.05,23.78,23.85,543963.0,21.085,21.2976,21.0585,21.1205,543963.0
2022-12-14 15:00:00,23.86,23.92,23.57,23.92,292558.0,21.1293,21.1824,20.8725,21.1824,292558.0
2022-12-14 15:30:00,23.93,24.0,23.78,23.88,321971.0,21.1913,21.2533,21.0585,21.147,321971.0
2022-12-15 09:30:00,24.17,24.34,24.1,24.32,296679.0,21.4038,21.5544,21.3418,21.5367,296679.0
2022-12-15 10:00:00,24.34,24.36,24.25,24.27,304708.0,21.5544,21.5721,21.4747,21.4924,304708.0
2022-12-15 10:30:00,24.27,24.4,24.22,24.37,482789.0,21.4924,21.6075,21.4481,21.5809,482789.0
2022-12-15 11:00:00,24.36,24.51,24.34,24.48,221252.0,21.5721,21.7049,21.5544,21.6784,221252.0
2022-12-15 11:30:00,24.48,24.5,24.41,24.43,177857.0,21.6784,21.6961,21.6164,21.6341,177857.0
2022-12-15 12:00:00,24.43,24.44,24.35,24.38,186321.0,21.6341,21.6429,21.5632,21.5898,186321.0
2022-12-15 12:30:00,24.37,24.46,24.33,24.46,204710.0,21.5809,21.6606,21.5455,21.6606,204710.0
2022-12-15 13:00:00,24.46,24.53,24.44,24.51,296042.0,21.6606,21.7226,21.6429,21.7049,296042.0
2022-12-15 13:30:00,24.53,24.54,24.48,24.51,181728.0,21.7226,21.7315,21.6784,21.7049,181728.0
2022-12-15 14:00:00,24.51,24.57,24.47,24.52,316792.0,21.7049,21.7581,21.6695,21.7138,316792.0
2022-12-15 14:30:00,24.52,24.53,24.4,24.41,121671.0,21.7138,21.7226,21.6075,21.6164,121671.0
2022-12-15 15:00:00,24.4,24.49,24.39,24.42,148255.0,21.6075,21.6872,21.5987,21.6252,148255.0
2022-12-15 15:30:00,24.42,24.55,24.41,24.48,419951.0,21.6252,21.7403,21.6164,21.6784,419951.0
2022-12-16 09:30:00,24.74,24.74,24.58,24.64,349371.0,21.9086,21.9086,21.7669,21.82,349371.0
2022-12-16 10:00:00,24.64,24.82,24.64,24.82,465383.0,21.82,21.9794,21.82,21.9794,465383.0
2022-12-16 10:30:00,24.83,24.87,24.74,24.8,235560.0,21.9883,22.0237,21.9086,21.9617,235560.0
2022-12-16 11:00:00,24.78,24.85,24.72,24.8,141029.0,21.944,22.006,21.8909,21.9617,141029.0
2022-12-16 11:30:00,24.79,24.87,24.76,24.87,140998.0,21.9529,22.0237,21.9263,22.0237,140998.0
2022-12-16 12:00:00,24.86,24.89,24.81,24.84,151076.0,22.0149,22.0414,21.9706,21.9972,151076.0
2022-12-16 12:30:00,24.83,24.92,24.78,24.91,150640.0,21.9883,22.068,21.944,22.0591,150640.0
2022-12-16 13:00:00,24.9,24.91,24.84,24.87,114988.0,22.0503,22.0591,21.9972,22.0237,114988.0
2022-12-16 13:30:00,24.87,24.88,24.8,24.82,52184.0,22.0237,22.0326,21.9617,21.9794,52184.0
2022-12-16 14:00:00,24.83,24.84,24.76,24.82,153138.0,21.9883,21.9972,21.9263,21.9794,153138.0
2022-12-16 14:30:00,24.82,24.85,24.73,24.75,79577.0,21.9794,22.006,21.8997,21.9175,79577.0
2022-12-16 15:00:00,24.76,24.8,24.68,24.72,205945.0,21.9263,21.9617,21.8555,21.8909,205945.0
2022-12-16 15:30:00,24.7,24.7,24.61,24.68,309271.0,21.8732,21.8732,21.7935,21.8555,309271.0
2022-12-19 09:30:00,24.65,24.9,24.58,24.84,268554.0,21.8289,22.0503,21.7669,21.9972,268554.0
2022-12-19 10:00:00,24.85,24.87,24.71,24.71,112879.0,22.006,22.0237,21.882,21.882,112879.0
2022-12-19 10:30:00,24.72,24.85,24.72,24.85,57055.0,21.8909,22.006,21.8909,22.006,57055.0
2022-12-19 11:00:00,24.85,24.87,24.82,24.84,59485.0,22.006,22.0237,21.9794,21.9972,59485.0
2022-12-19 11:30:00,24.83,24.94,24.82,24.9,148874.0,21.9883,22.0857,21.9794,22.0503,148874.0
2022-12-19 12:00:00,24.91,24.93,24.85,24.92,119387.0,22.0591,22.0769,22.006,22.068,119387.0
2022-12-19 12:30:00,24.93,24.96,24.88,24.9,123171.0,22.0769,22.1034,22.0326,22.0503,123171.0
2022-12-19 13:00:00,24.89,24.94,24.87,24.93,162290.0,22.0414,22.0857,22.0237,22.0769,162290.0
2022-12-19 13:30:00,24.93,25.02,24.92,25.01,95402.0,22.0769,22.1566,22.068,22.1477,95402.0
2022-12-19 14:00:00,25.01,25.06,24.97,25.03,242423.0,22.1477,22.192,22.1123,22.1654,242423.0
2022-12-19 14:30:00,25.03,25.05,24.98,25.03,250630.0,22.1654,22.1831,22.1211,22.1654,250630.0
2022-12-19 15:00:00,25.03,25.09,25.02,25.04,424530.0,22.1654,22.2185,22.1566,22.1743,424530.0
2022-12-19 15:30:00,25.04,25.07,24.97,25.01,98303.0,22.1743,22.2008,22.1123,22.1477,98303.0
2022-12-20 09:30:00,25.05,25.13,24.96,24.97,800640.0,22.1831,22.254,22.1034,22.1123,800640.0
2022-12-20 10:00:00,24.97,24.97,24.81,24.82,879898.0,22.1123,22.1123,21.9706,21.9794,879898.0
2022-12-20 10:30:00,24.81,24.83,24.73,24.83,295084.0,21.9706,21.9883,21.8997,21.9883,295084.0
2022-12-20 11:00:00,24.82,24.94,24.79,24.9,144881.0,21.9794,22.0857,21.9529,22.0503,144881.0
2022-12-20 11:30:00,24.9,24.91,24.83,24.83,146916.0,22.0503,22.0591,21.9883,21.9883,146916.0
2022-12-20 12:00:00,24.85,24.86,24.78,24.83,118239.0,22.006,22.0149,21.944,21.9883,118239.0
2022-12-20 12:30:00,24.87,24.89,24.8,24.84,96485.0,22.0237,22.0414,21.9617,21.9972,96485.0
2022-12-20 13:00:00,24.83,24.85,24.79,24.82,159092.0,21.9883,22.006,21.9529,21.9794,159092.0
2022-12-20 13:30:00,24.82,24.83,24.75,24.79,30841.0,21.9794,21.9883,21.9175,21.9529,30841.0
2022-12-20 14:00:00,24.79,24.83,24.76,24.82,20125.0,21.9529,21.9883,21.9263,21.9794,20125.0
2022-12-20 14:30:00,24.8,24.86,24.8,24.85,78018.0,21.9617,22.0149,21.9617,22.006,78018.0
2022-12-20 15:00:00,24.85,24.88,24.84,24.85,37590.0,22.006,22.0326,21.9972,22.006,37590.0
2022-12-20 15:30:00,24.85,24.89,24.81,24.88,143735.0,22.006,22.0414,21.9706,22.0326,143735.0
2022-12-21 09:30:00,24.67,24.71,24.63,24.67,172475.0,21.8466,21.882,21.8112,21.8466,172475.0
2022-12-21 10:00:00,24.67,24.68,24.51,24.53,112997.0,21.8466,21.8555,21.7049,21.7226,112997.0
2022-12-21 10:30:00,24.52,24.53,24.38,24.39,105153.0,21.7138,21.7226,21.5898,21.5987,105153.0
2022-12-21 11:00:00,24.38,24.41,24.34,24.36,128085.0,21.5898,21.6164,21.5544,21.5721,128085.0
2022-12-21 11:30:00,24.36,24.44,24.34,24.41,127084.0,21.5721,21.6429,21.5544,21.6164,127084.0
2022-12-21 12:00:00,24.41,24.45,24.4,24.44,198095.0,21.6164,21.6518,21.6075,21.6429,198095.0
2022-12-21 12:30:00,24.43,24.45,24.39,24.42,133605.0,21.6341,21.6518,21.5987,21.6252,133605.0
2022-12-21 13:00:00,24.41,24.45,24.38,24.43,69905.0,21.6164,21.6518,21.5898,21.6341,69905.0
2022-12-21 13:30:00,24.44,24.45,24.39,24.41,67717.0,21.6429,21.6518,21.5987,21.6164,67717.0
2022-12-21 14:00:00,24.4,24.43,24.36,24.42,86653.0,21.6075,21.6341,21.5721,21.6252,86653.0
2022-12-21 14:30:00,24.43,24.49,24.4,24.47,197137.0,21.6341,21.6872,21.6075,21.6695,197137.0
2022-12-21 15:00:00,24.48,24.52,24.45,24.52,189061.0,21.6784,21.7138,21.6518,21.7138,189061.0
2022-12-21 15:30:00,24.52,24.53,24.46,24.47,101350.0,21.7138,21.7226,21.6606,21.6695,101350.0
2022-12-22 09:30:00,24.59,24.8,24.58,24.79,290535.0,21.8603,22.047,21.8514,22.0381,290535.0
2022-12-22 10:00:00,24.79,24.88,24.78,24.86,388938.0,22.0381,22.1181,22.0292,22.1004,388938.0
2022-12-22 10:30:00,24.86,24.9,24.79,24.84,430405.0,22.1004,22.1359,22.0381,22.0826,430405.0
2022-12-22 11:00:00,24.84,24.86,24.81,24.84,139485.0,22.0826,22.1004,22.0559,22.0826,139485.0
2022-12-22 11:30:00,24.84,24.91,24.83,24.89,60779.0,22.0826,22.1448,22.0737,22.127,60779.0
2022-12-22 12:00:00,24.89,25.0,24.89,25.0,183547.0,22.127,22.2248,22.127,22.2248,183547.0
2022-12-22 12:30:00,25.0,25.06,24.98,25.02,135220.0,22.2248,22.2782,22.207,22.2426,135220.0
2022-12-22 13:00:00,25.02,25.1,25.02,25.04,103568.0,22.2426,22.3137,22.2426,22.2604,103568.0
2022-12-22 13:30:00,25.05,25.09,25.02,25.03,45696.0,22.2693,22.3048,22.2426,22.2515,45696.0
2022-12-22 14:00:00,25.03,25.04,24.93,24.93,233382.0,22.2515,22.2604,22.1626,22.1626,233382.0
2022-12-22 14:30:00,24.95,24.96,24.84,24.85,68019.0,22.1804,22.1893,22.0826,22.0915,68019.0
2022-12-22 15:00:00,24.84,24.87,24.74,24.74,193431.0,22.0826,22.1093,21.9937,21.9937,193431.0
2022-12-22 15:30:00,24.73,24.79,24.69,24.69,186760.0,21.9848,22.0381,21.9492,21.9492,186760.0
2022-12-23 09:30:00,24.73,24.88,24.61,24.86,273640.0,21.9848,22.1181,21.8781,22.1004,273640.0
2022-12-23 10:00:00,24.85,24.87,24.66,24.7,156205.0,22.0915,22.1093,21.9226,21.9581,156205.0
2022-12-23 10:30:00,24.69,24.74,24.61,24.73,90424.0,21.9492,21.9937,21.8781,21.9848,90424.0
2022-12-23 11:00:00,24.74,24.78,24.72,24.74,45058.0,21.9937,22.0292,21.9759,21.9937,45058.0
2022-12-23 11:30:00,24.72,24.73,24.67,24.7,75349.0,21.9759,21.9848,21.9315,21.9581,75349.0
2022-12-23 12:00:00,24.67,24.7,24.64,24.66,153923.0,21.9315,21.9581,21.9048,21.9226,153923.0
2022-12-23 12:30:00,24.68,24.74,24.62,24.72,129939.0,21.9403,21.9937,21.887,21.9759,129939.0
2022-12-23 13:00:00,24.72,24.73,24.67,24.7,96978.0,21.9759,21.9848,21.9315,21.9581,96978.0
2022-12-23 13:30:00,24.68,24.76,24.67,24.7,109312.0,21.9403,22.0115,21.9315,21.9581,109312.0
2022-12-23 14:00:00,24.7,24.72,24.66,24.68,103569.0,21.9581,21.9759,21.9226,21.9403,103569.0
2022-12-23 14:30:00,24.69,24.69,24.62,24.62,116631.0,21.9492,21.9492,21.887,21.887,116631.0
2022-12-23 15:00:00,24.62,24.66,24.59,24.65,109465.0,21.887,21.9226,21.8603,21.9137,109465.0
2022-12-23 15:30:00,24.65,24.68,24.59,24.6,169410.0,21.9137,21.9403,21.8603,21.8692,169410.0
2022-12-27 09:30:00,24.6,24.84,24.58,24.78,267918.0,21.8692,22.0826,21.8514,22.0292,267918.0
2022-12-27 10:00:00,24.79,24.82,24.59,24.63,99011.0,22.0381,22.0648,21.8603,21.8959,99011.0
2022-12-27 10:30:00,24.62,24.69,24.57,24.69,109729.0,21.887,21.9492,21.8426,21.9492,109729.0
2022-12-27 11:00:00,24.68,24.71,24.65,24.67,127552.0,21.9403,21.967,21.9137,21.9315,127552.0
2022-12-27 11:30:00,24.66,24.68,24.62,24.66,114214.0,21.9226,21.9403,21.887,21.9226,114214.0
2022-12-27 12:00:00,24.66,24.69,24.61,24.69,82477.0,21.9226,21.9492,21.8781,21.9492,82477.0
2022-12-27 12:30:00,24.69,24.75,24.66,24.71,78612.0,21.9492,22.0026,21.9226,21.967,78612.0
2022-12-27 13:00:00,24.7,24.72,24.66,24.71,58089.0,21.9581,21.9759,21.9226,21.967,58089.0
2022-12-27 13:30:00,24.71,24.79,24.71,24.78,51062.0,21.967,22.0381,21.967,22.0292,51062.0
2022-12-27 14:00:00,24.77,24.83,24.76,24.82,44391.0,22.0204,22.0737,22.0115,22.0648,44391.0
2022-12-27 14:30:00,24.83,24.85,24.77,24.78,65562.0,22.0737,22.0915,22.0204,22.0292,65562.0
2022-12-27 15:00:00,24.78,24.79,24.75,24.76,73233.0,22.0292,22.0381,22.0026,22.0115,73233.0
2022-12-27 15:30:00,24.76,24.79,24.74,24.76,126725.0,22.0115,22.0381,21.9937,22.0115,126725.0
2022-12-28 09:30:00,24.77,24.83,24.64,24.8,101021.0,22.0204,22.0737,21.9048,22.047,101021.0
2022-12-28 10:00:00,24.78,24.94,24.73,24.92,103224.0,22.0292,22.1715,21.9848,22.1537,103224.0
2022-12-28 10:30:00,24.92,25.02,24.91,25.02,167343.0,22.1537,22.2426,22.1448,22.2426,167343.0
2022-12-28 11:00:00,25.02,25.06,24.98,24.99,135425.0,22.2426,22.2782,22.207,22.2159,135425.0
2022-12-28 11:30:00,24.99,25.07,24.98,25.06,264707.0,22.2159,22.2871,22.207,22.2782,264707.0
2022-12-28 12:00:00,25.07,25.13,25.04,25.09,586288.0,22.2871,22.3404,22.2604,22.3048,586288.0
2022-12-28 12:30:00,25.09,25.1,24.92,24.95,98385.0,22.3048,22.3137,22.1537,22.1804,98385.0
2022-12-28 13:00:00,24.94,25.0,24.88,24.98,136758.0,22.1715,22.2248,22.1181,22.207,136758.0
2022-12-28 13:30:00,24.99,25.06,24.99,25.03,59386.0,22.2159,22.2782,22.2159,22.2515,59386.0
2022-12-28 14:00:00,25.04,25.08,25.03,25.07,53698.0,22.2604,22.2959,22.2515,22.2871,53698.0
2022-12-28 14:30:00,25.07,25.08,25.0,25.07,81856.0,22.2871,22.2959,22.2248,22.2871,81856.0
2022-12-28 15:00:00,25.07,25.18,25.06,25.14,449597.0,22.2871,22.3848,22.2782,22.3493,449597.0
2022-12-28 15:30:00,25.14,25.16,25.1,25.15,212176.0,22.3493,22.3671,22.3137,22.3582,212176.0
2022-12-29 09:30:00,24.98,25.03,24.75,24.76,450185.0,22.207,22.2515,22.0026,22.0115,450185.0
2022-12-29 10:00:00,24.75,24.77,24.63,24.68,650996.0,22.0026,22.0204,21.8959,21.9403,650996.0
2022-12-29 10:30:00,24.69,24.69,24.58,24.63,133185.0,21.9492,21.9492,21.8514,21.8959,133185.0
2022-12-29 11:00:00,24.64,24.69,24.61,24.62,88115.0,21.9048,21.9492,21.8781,21.887,88115.0
2022-12-29 11:30:00,24.61,24.61,24.48,24.5,116596.0,21.8781,21.8781,21.7626,21.7803,116596.0
2022-12-29 12:00:00,24.49,24.55,24.47,24.51,210646.0,21.7714,21.8248,21.7537,21.7892,210646.0
2022-12-29 12:30:00,24.52,24.53,24.48,24.49,58608.0,21.7981,21.807,21.7626,21.7714,58608.0
2022-12-29 13:00:00,24.49,24.52,24.48,24.51,55855.0,21.7714,21.7981,21.7626,21.7892,55855.0
2022-12-29 13:30:00,24.51,24.54,24.49,24.51,44856.0,21.7892,21.8159,21.7714,21.7892,44856.0
2022-12-29 14:00:00,24.51,24.53,24.48,24.53,154744.0,21.7892,21.807,21.7626,21.807,154744.0
2022-12-29 14:30:00,24.53,24.56,24.5,24.55,51954.0,21.807,21.8337,21.7803,21.8248,51954.0
2022-12-29 15:00:00,24.57,24.58,24.52,24.57,111525.0,21.8426,21.8514,21.7981,21.8426,111525.0
2022-12-29 15:30:00,24.58,24.58,24.49,24.53,153155.0,21.8514,21.8514,21.7714,21.807,153155.0
2022-12-30 09:30:00,24.75,24.86,24.65,24.68,274204.0,22.0026,22.1004,21.9137,21.9403,274204.0
2022-12-30 10:00:00,24.68,24.75,24.61,24.63,82053.0,21.9403,22.0026,21.8781,21.8959,82053.0
2022-12-30 10:30:00,24.63,24.67,24.6,24.66,36642.0,21.8959,21.9315,21.8692,21.9226,36642.0
2022-12-30 11:00:00,24.67,24.71,24.61,24.7,120678.0,21.9315,21.967,21.8781,21.9581,120678.0
2022-12-30 11:30:00,24.71,24.73,24.64,24.64,67943.0,21.967,21.9848,21.9048,21.9048,67943.0
2022-12-30 12:00:00,24.64,24.69,24.64,24.67,77791.0,21.9048,21.9492,21.9048,21.9315,77791.0
2022-12-30 12:30:00,24.66,24.68,24.64,24.66,75678.0,21.9226,21.9403,21.9048,21.9226,75678.0
2022-12-30 13:00:00,24.65,24.81,24.64,24.76,165467.0,21.9137,22.0559,21.9048,22.0115,165467.0
2022-12-30 13:30:00,24.77,24.77,24.69,24.7,173919.0,22.0204,22.0204,21.9492,21.9581,173919.0
2022-12-30 14:00:00,24.7,24.79,24.7,24.75,189430.0,21.9581,22.0381,21.9581,22.0026,189430.0
2022-12-30 14:30:00,24.74,24.82,24.73,24.78,163945.0,21.9937,22.0648,21.9848,22.0292,163945.0
2022-12-30 15:00:00,24.79,24.79,24.65,24.7,201546.0,22.0381,22.0381,21.9137,21.9581,201546.0
2022-12-30 15:30:00,24.7,24.71,24.55,24.61,271810.0,21.9581,21.967,21.8248,21.8781,271810.0
2023-01-03 09:30:00,24.38,24.56,24.19,24.56,510987.0,21.6737,21.8337,21.5047,21.8337,510987.0
2023-01-03 10:00:00,24.55,24.72,24.5,24.64,341216.0,21.8248,21.9759,21.7803,21.9048,341216.0
2023-01-03 10:30:00,24.64,24.7,24.49,24.49,121585.0,21.9048,21.9581,21.7714,21.7714,121585.0
2023-01-03 11:00:00,24.49,24.71,24.48,24.69,379654.0,21.7714,21.967,21.7626,21.9492,379654.0
2023-01-03 11:30:00,24.71,24.83,24.7,24.81,1066098.0,21.967,22.0737,21.9581,22.0559,1066098.0
2023-01-03 12:00:00,24.81,24.83,24.75,24.77,141605.0,22.0559,22.0737,22.0026,22.0204,141605.0
2023-01-03 12:30:00,24.76,24.88,24.69,24.8,202812.0,22.0115,22.1181,21.9492,22.047,202812.0
2023-01-03 13:00:00,24.8,24.83,24.7,24.7,170279.0,22.047,22.0737,21.9581,21.9581,170279.0
2023-01-03 13:30:00,24.71,24.82,24.71,24.75,134387.0,21.967,22.0648,21.967,22.0026,134387.0
2023-01-03 14:00:00,24.77,24.91,24.76,24.9,109874.0,22.0204,22.1448,22.0115,22.1359,109874.0
2023-01-03 14:30:00,24.9,24.96,24.74,24.8,254646.0,22.1359,22.1893,21.9937,22.047,254646.0
2023-01-03 15:00:00,24.79,24.83,24.71,24.79,219782.0,22.0381,22.0737,21.967,22.0381,219782.0
2023-01-03 15:30:00,24.78,24.8,24.69,24.74,216226.0,22.0292,22.047,21.9492,21.9937,216226.0
2023-01-04 09:30:00,24.58,24.6,24.34,24.44,235395.0,21.8514,21.8692,21.6381,21.727,235395.0
2023-01-04 10:00:00,24.45,24.62,24.38,24.53,319926.0,21.7359,21.887,21.6737,21.807,319926.0
2023-01-04 10:30:00,24.54,24.56,24.42,24.46,140173.0,21.8159,21.8337,21.7092,21.7448,140173.0
2023-01-04 11:00:00,24.45,24.48,24.36,24.4,161210.0,21.7359,21.7626,21.6559,21.6914,161210.0
2023-01-04 11:30:00,24.4,24.4,24.28,24.3,304853.0,21.6914,21.6914,21.5848,21.6025,304853.0
2023-01-04 12:00:00,24.3,24.38,24.29,24.36,315306.0,21.6025,21.6737,21.5936,21.6559,315306.0
2023-01-04 12:30:00,24.38,24.38,24.28,24.38,228165.0,21.6737,21.6737,21.5848,21.6737,228165.0
2023-01-04 13:00:00,24.38,24.41,24.32,24.35,106943.0,21.6737,21.7003,21.6203,21.647,106943.0
2023-01-04 13:30:00,24.34,24.39,24.29,24.37,155105.0,21.6381,21.6825,21.5936,21.6648,155105.0
2023-01-04 14:00:00,24.4,24.57,24.3,24.55,271780.0,21.6914,21.8426,21.6025,21.8248,271780.0
2023-01-04 14:30:00,24.55,24.56,24.4,24.41,143648.0,21.8248,21.8337,21.6914,21.7003,143648.0
2023-01-04 15:00:00,24.4,24.46,24.35,24.44,57920.0,21.6914,21.7448,21.647,21.727,57920.0
2023-01-04 15:30:00,24.45,24.57,24.42,24.43,366885.0,21.7359,21.8426,21.7092,21.7181,366885.0
2023-01-05 09:30:00,24.59,24.89,24.57,24.77,433778.0,21.8603,22.127,21.8426,22.0204,433778.0
2023-01-05 10:00:00,24.78,24.8,24.61,24.65,189252.0,22.0292,22.047,21.8781,21.9137,189252.0
2023-01-05 10:30:00,24.66,24.72,24.62,24.72,44303.0,21.9226,21.9759,21.887,21.9759,44303.0
2023-01-05 11:00:00,24.73,24.8,24.68,24.77,155633.0,21.9848,22.047,21.9403,22.0204,155633.0
2023-01-05 11:30:00,24.77,24.78,24.71,24.75,82234.0,22.0204,22.0292,21.967,22.0026,82234.0
2023-01-05 12:00:00,24.75,24.78,24.69,24.73,149227.0,22.0026,22.0292,21.9492,21.9848,149227.0
2023-01-05 12:30:00,24.72,24.76,24.67,24.74,58996.0,21.9759,22.0115,21.9315,21.9937,58996.0
2023-01-05 13:00:00,24.75,24.76,24.59,24.63,114089.0,22.0026,22.0115,21.8603,21.8959,114089.0
2023-01-05 13:30:00,24.63,24.66,24.59,24.66,265325.0,21.8959,21.9226,21.8603,21.9226,265325.0
2023-01-05 14:00:00,24.65,24.7,24.63,24.69,151351.0,21.9137,21.9581,21.8959,21.9492,151351.0
2023-01-05 14:30:00,24.68,24.69,24.58,24.64,72762.0,21.9403,21.9492,21.8514,21.9048,72762.0
2023-01-05 15:00:00,24.66,24.73,24.65,24.71,91702.0,21.9226,21.9848,21.9137,21.967,91702.0
2023-01-05 15:30:00,24.71,24.75,24.67,24.71,314746.0,21.967,22.0026,21.9315,21.967,314746.0
2023-01-06 09:30:00,24.5,24.7,24.4,24.62,261352.0,21.7803,21.9581,21.6914,21.887,261352.0
2023-01-06 10:00:00,24.62,24.62,24.38,24.43,638864.0,21.887,21.887,21.6737,21.7181,638864.0
2023-01-06 10:30:00,24.42,24.42,24.19,24.21,1241611.0,21.7092,21.7092,21.5047,21.5225,1241611.0
2023-01-06 11:00:00,24.21,24.28,24.19,24.23,341191.0,21.5225,21.5848,21.5047,21.5403,341191.0
2023-01-06 11:30:00,24.23,24.25,24.13,24.17,268562.0,21.5403,21.5581,21.4514,21.487,268562.0
2023-01-06 12:00:00,24.16,24.25,24.15,24.24,213630.0,21.4781,21.5581,21.4692,21.5492,213630.0
2023-01-06 12:30:00,24.23,24.3,24.22,24.28,57451.0,21.5403,21.6025,21.5314,21.5848,57451.0
2023-01-06 13:00:00,24.25,24.28,24.21,24.22,194880.0,21.5581,21.5848,21.5225,21.5314,194880.0
2023-01-06 13:30:00,24.21,24.23,24.18,24.21,82447.0,21.5225,21.5403,21.4959,21.5225,82447.0
2023-01-06 14:00:00,24.2,24.21,24.15,24.19,310517.0,21.5136,21.5225,21.4692,21.5047,310517.0
2023-01-06 14:30:00,24.19,24.19,24.12,24.14,116820.0,21.5047,21.5047,21.4425,21.4603,116820.0
2023-01-06 15:00:00,24.15,24.18,24.1,24.18,154568.0,21.4692,21.4959,21.4247,21.4959,154568.0
2023-01-06 15:30:00,24.17,24.2,24.13,24.17,210899.0,21.487,21.5136,21.4514,21.487,210899.0
2023-01-09 09:30:00,23.98,24.11,23.93,23.95,548700.0,21.3181,21.4336,21.2736,21.2914,548700.0
2023-01-09 10:00:00,23.93,23.99,23.89,23.94,149182.0,21.2736,21.3269,21.238,21.2825,149182.0
2023-01-09 10:30:00,23.95,23.96,23.88,23.93,191940.0,21.2914,21.3003,21.2292,21.2736,191940.0
2023-01-09 11:00:00,23.93,23.93,23.83,23.84,71782.0,21.2736,21.2736,21.1847,21.1936,71782.0
2023-01-09 11:30:00,23.85,23.91,23.83,23.86,95747.0,21.2025,21.2558,21.1847,21.2114,95747.0
2023-01-09 12:00:00,23.85,23.9,23.85,23.87,128142.0,21.2025,21.2469,21.2025,21.2203,128142.0
2023-01-09 12:30:00,23.86,23.93,23.86,23.91,131488.0,21.2114,21.2736,21.2114,21.2558,131488.0
2023-01-09 13:00:00,23.9,23.95,23.89,23.91,107631.0,21.2469,21.2914,21.238,21.2558,107631.0
2023-01-09 13:30:00,23.91,24.04,23.9,24.0,145884.0,21.2558,21.3714,21.2469,21.3358,145884.0
2023-01-09 14:00:00,23.99,24.04,23.95,23.96,221140.0,21.3269,21.3714,21.2914,21.3003,221140.0
2023-01-09 14:30:00,23.98,24.1,23.97,24.09,156150.0,21.3181,21.4247,21.3092,21.4158,156150.0
2023-01-09 15:00:00,24.09,24.12,24.06,24.1,148653.0,21.4158,21.4425,21.3892,21.4247,148653.0
2023-01-09 15:30:00,24.11,24.16,24.09,24.12,199881.0,21.4336,21.4781,21.4158,21.4425,199881.0
2023-01-10 09:30:00,24.17,24.2,24.02,24.1,148611.0,21.487,21.5136,21.3536,21.4247,148611.0
2023-01-10 10:00:00,24.09,24.11,23.97,24.06,77956.0,21.4158,21.4336,21.3092,21.3892,77956.0
2023-01-10 10:30:00,24.08,24.19,24.02,24.02,100435.0,21.407,21.5047,21.3536,21.3536,100435.0
2023-01-10 11:00:00,24.03,24.03,23.96,24.01,104060.0,21.3625,21.3625,21.3003,21.3447,104060.0
2023-01-10 11:30:00,24.0,24.04,23.97,23.98,179455.0,21.3358,21.3714,21.3092,21.3181,179455.0
2023-01-10 12:00:00,23.99,24.04,23.94,23.95,138326.0,21.3269,21.3714,21.2825,21.2914,138326.0
2023-01-10 12:30:00,23.95,23.95,23.88,23.93,27115.0,21.2914,21.2914,21.2292,21.2736,27115.0
2023-01-10 13:00:00,23.92,23.93,23.87,23.9,41696.0,21.2647,21.2736,21.2203,21.2469,41696.0
2023-01-10 13:30:00,23.9,23.9,23.85,23.85,106429.0,21.2469,21.2469,21.2025,21.2025,106429.0
2023-01-10 14:00:00,23.84,23.85,23.8,23.81,40783.0,21.1936,21.2025,21.158,21.1669,40783.0
2023-01-10 14:30:00,23.81,23.85,23.79,23.84,50953.0,21.1669,21.2025,21.1491,21.1936,50953.0
2023-01-10 15:00:00,23.84,23.88,23.82,23.86,121537.0,21.1936,21.2292,21.1758,21.2114,121537.0
2023-01-10 15:30:00,23.86,23.87,23.77,23.78,170981.0,21.2114,21.2203,21.1314,21.1403,170981.0
2023-01-11 09:30:00,23.69,23.76,23.56,23.6,296046.0,21.0602,21.1225,20.9447,20.9802,296046.0
2023-01-11 10:00:00,23.59,23.62,23.56,23.56,232940.0,20.9713,20.998,20.9447,20.9447,232940.0
2023-01-11 10:30:00,23.59,23.71,23.58,23.69,154796.0,20.9713,21.078,20.9625,21.0602,154796.0
2023-01-11 11:00:00,23.71,23.71,23.61,23.63,182817.0,21.078,21.078,20.9891,21.0069,182817.0
2023-01-11 11:30:00,23.62,23.63,23.58,23.59,98684.0,20.998,21.0069,20.9625,20.9713,98684.0
2023-01-11 12:00:00,23.6,23.61,23.56,23.59,79711.0,20.9802,20.9891,20.9447,20.9713,79711.0
2023-01-11 12:30:00,23.6,23.63,23.59,23.61,33804.0,20.9802,21.0069,20.9713,20.9891,33804.0
2023-01-11 13:00:00,23.61,23.63,23.55,23.59,210370.0,20.9891,21.0069,20.9358,20.9713,210370.0
2023-01-11 13:30:00,23.58,23.61,23.56,23.6,75658.0,20.9625,20.9891,20.9447,20.9802,75658.0
2023-01-11 14:00:00,23.6,23.62,23.57,23.59,125032.0,20.9802,20.998,20.9536,20.9713,125032.0
2023-01-11 14:30:00,23.6,23.6,23.56,23.57,293874.0,20.9802,20.9802,20.9447,20.9536,293874.0
2023-01-11 15:00:00,23.58,23.59,23.52,23.55,238321.0,20.9625,20.9713,20.9091,20.9358,238321.0
2023-01-11 15:30:00,23.55,23.57,23.48,23.48,205303.0,20.9358,20.9536,20.8736,20.8736,205303.0
2023-01-12 09:30:00,23.38,23.6,23.38,23.55,249859.0,20.7847,20.9802,20.7847,20.9358,249859.0
2023-01-12 10:00:00,23.55,23.55,23.3,23.35,201798.0,20.9358,20.9358,20.7135,20.758,201798.0
2023-01-12 10:30:00,23.36,23.44,23.29,23.39,244260.0,20.7669,20.838,20.7046,20.7935,244260.0
2023-01-12 11:00:00,23.39,23.45,23.33,23.35,99259.0,20.7935,20.8469,20.7402,20.758,99259.0
2023-01-12 11:30:00,23.35,23.39,23.25,23.28,104576.0,20.758,20.7935,20.6691,20.6958,104576.0
2023-01-12 12:00:00,23.28,23.29,23.19,23.2,308930.0,20.6958,20.7046,20.6157,20.6246,308930.0
2023-01-12 12:30:00,23.19,23.22,23.16,23.18,118359.0,20.6157,20.6424,20.5891,20.6069,118359.0
2023-01-12 13:00:00,23.18,23.26,23.1,23.26,160765.0,20.6069,20.678,20.5357,20.678,160765.0
2023-01-12 13:30:00,23.27,23.3,23.13,23.13,163204.0,20.6869,20.7135,20.5624,20.5624,163204.0
2023-01-12 14:00:00,23.13,23.19,23.13,23.15,100521.0,20.5624,20.6157,20.5624,20.5802,100521.0
2023-01-12 14:30:00,23.17,23.19,23.11,23.15,119621.0,20.598,20.6157,20.5446,20.5802,119621.0
2023-01-12 15:00:00,23.15,23.19,23.12,23.16,618586.0,20.5802,20.6157,20.5535,20.5891,618586.0
2023-01-12 15:30:00,23.16,23.19,23.09,23.1,161725.0,20.5891,20.6157,20.5269,20.5357,161725.0
2023-01-13 09:30:00,23.29,23.3,23.18,23.2,284775.0,20.7046,20.7135,20.6069,20.6246,284775.0
2023-01-13 10:00:00,23.2,23.22,23.08,23.1,206073.0,20.6246,20.6424,20.518,20.5357,206073.0
2023-01-13 10:30:00,23.1,23.14,23.06,23.07,198856.0,20.5357,20.5713,20.5002,20.5091,198856.0
2023-01-13 11:00:00,23.06,23.11,23.04,23.07,105860.0,20.5002,20.5446,20.4824,20.5091,105860.0
2023-01-13 11:30:00,23.07,23.13,23.07,23.09,45933.0,20.5091,20.5624,20.5091,20.5269,45933.0
2023-01-13 12:00:00,23.08,23.09,23.03,23.03,19964.0,20.518,20.5269,20.4735,20.4735,19964.0
2023-01-13 12:30:00,23.03,23.07,23.01,23.02,76865.0,20.4735,20.5091,20.4557,20.4646,76865.0
2023-01-13 13:00:00,23.03,23.07,23.01,23.05,81471.0,20.4735,20.5091,20.4557,20.4913,81471.0
2023-01-13 13:30:00,23.03,23.05,22.97,22.98,65038.0,20.4735,20.4913,20.4202,20.4291,65038.0
2023-01-13 14:00:00,22.98,23.03,22.97,23.03,17520.0,20.4291,20.4735,20.4202,20.4735,17520.0
2023-01-13 14:30:00,23.02,23.06,23.01,23.05,35418.0,20.4646,20.5002,20.4557,20.4913,35418.0
2023-01-13 15:00:00,23.05,23.05,22.99,22.99,59931.0,20.4913,20.4913,20.438,20.438,59931.0
2023-01-13 15:30:00,22.98,23.0,22.93,22.97,113328.0,20.4291,20.4468,20.3846,20.4202,113328.0
2023-01-17 09:30:00,22.98,23.07,22.93,22.97,406716.0,20.4291,20.5091,20.3846,20.4202,406716.0
2023-01-17 10:00:00,22.96,22.96,22.87,22.94,127641.0,20.4113,20.4113,20.3313,20.3935,127641.0
2023-01-17 10:30:00,22.93,23.04,22.93,23.0,55712.0,20.3846,20.4824,20.3846,20.4468,55712.0
2023-01-17 11:00:00,22.99,23.07,22.98,23.03,115352.0,20.438,20.5091,20.4291,20.4735,115352.0
2023-01-17 11:30:00,23.03,23.06,23.01,23.03,72564.0,20.4735,20.5002,20.4557,20.4735,72564.0
2023-01-17 12:00:00,23.02,23.06,22.99,23.04,49091.0,20.4646,20.5002,20.438,20.4824,49091.0
2023-01-17 12:30:00,23.05,23.05,23.0,23.02,49718.0,20.4913,20.4913,20.4468,20.4646,49718.0
2023-01-17 13:00:00,23.01,23.04,23.0,23.02,50087.0,20.4557,20.4824,20.4468,20.4646,50087.0
2023-01-17 13:30:00,23.02,23.03,22.98,23.0,47059.0,20.4646,20.4735,20.4291,20.4468,47059.0
2023-01-17 14:00:00,23.0,23.07,22.98,23.04,134230.0,20.4468,20.5091,20.4291,20.4824,134230.0
2023-01-17 14:30:00,23.04,23.04,23.0,23.03,83914.0,20.4824,20.4824,20.4468,20.4735,83914.0
2023-01-17 15:00:00,23.04,23.04,22.99,23.01,34795.0,20.4824,20.4824,20.438,20.4557,34795.0
2023-01-17 15:30:00,23.01,23.03,22.98,23.0,68072.0,20.4557,20.4735,20.4291,20.4468,68072.0
2023-01-18 09:30:00,22.92,22.96,22.8,22.81,224921.0,20.3757,20.4113,20.269,20.2779,224921.0
2023-01-18 10:00:00,22.8,22.83,22.74,22.75,133711.0,20.269,20.2957,20.2157,20.2246,133711.0
2023-01-18 10:30:00,22.75,23.0,22.74,22.96,243252.0,20.2246,20.4468,20.2157,20.4113,243252.0
2023-01-18 11:00:00,22.96,23.13,22.93,23.1,154092.0,20.4113,20.5624,20.3846,20.5357,154092.0
2023-01-18 11:30:00,23.11,23.23,23.1,23.17,1683879.0,20.5446,20.6513,20.5357,20.598,1683879.0
2023-01-18 12:00:00,23.17,23.25,23.15,23.24,193086.0,20.598,20.6691,20.5802,20.6602,193086.0
2023-01-18 12:30:00,23.24,23.29,23.22,23.28,113312.0,20.6602,20.7046,20.6424,20.6958,113312.0
2023-01-18 13:00:00,23.28,23.35,23.22,23.23,204838.0,20.6958,20.758,20.6424,20.6513,204838.0
2023-01-18 13:30:00,23.23,23.25,23.14,23.22,119686.0,20.6513,20.6691,20.5713,20.6424,119686.0
2023-01-18 14:00:00,23.23,23.29,23.22,23.24,99287.0,20.6513,20.7046,20.6424,20.6602,99287.0
2023-01-18 14:30:00,23.24,23.3,23.23,23.3,59038.0,20.6602,20.7135,20.6513,20.7135,59038.0
2023-01-18 15:00:00,23.3,23.33,23.27,23.3,416929.0,20.7135,20.7402,20.6869,20.7135,416929.0
2023-01-18 15:30:00,23.32,23.39,23.31,23.37,467197.0,20.7313,20.7935,20.7224,20.7758,467197.0
2023-01-19 09:30:00,23.53,23.65,23.47,23.6,353382.0,20.918,21.0247,20.8647,20.9802,353382.0
2023-01-19 10:00:00,23.61,23.69,23.56,23.66,288900.0,20.9891,21.0602,20.9447,21.0336,288900.0
2023-01-19 10:30:00,23.67,23.78,23.65,23.73,152046.0,21.0425,21.1403,21.0247,21.0958,152046.0
2023-01-19 11:00:00,23.75,23.75,23.65,23.74,166005.0,21.1136,21.1136,21.0247,21.1047,166005.0
2023-01-19 11:30:00,23.74,23.77,23.7,23.71,175462.0,21.1047,21.1314,21.0691,21.078,175462.0
2023-01-19 12:00:00,23.71,23.71,23.61,23.66,66114.0,21.078,21.078,20.9891,21.0336,66114.0
2023-01-19 12:30:00,23.66,23.7,23.65,23.66,42410.0,21.0336,21.0691,21.0247,21.0336,42410.0
2023-01-19 13:00:00,23.65,23.66,23.59,23.64,109032.0,21.0247,21.0336,20.9713,21.0158,109032.0
2023-01-19 13:30:00,23.63,23.64,23.51,23.57,62852.0,21.0069,21.0158,20.9002,20.9536,62852.0
2023-01-19 14:00:00,23.59,23.61,23.5,23.52,83526.0,20.9713,20.9891,20.8913,20.9091,83526.0
2023-01-19 14:30:00,23.52,23.57,23.5,23.55,56533.0,20.9091,20.9536,20.8913,20.9358,56533.0
2023-01-19 15:00:00,23.55,23.59,23.53,23.57,46108.0,20.9358,20.9713,20.918,20.9536,46108.0
2023-01-19 15:30:00,23.58,23.63,23.57,23.61,116984.0,20.9625,21.0069,20.9536,20.9891,116984.0
2023-01-20 09:30:00,23.53,23.71,23.44,23.46,398371.0,20.918,21.078,20.838,20.8558,398371.0
2023-01-20 10:00:00,23.46,23.5,23.39,23.41,272989.0,20.8558,20.8913,20.7935,20.8113,272989.0
2023-01-20 10:30:00,23.4,23.52,23.39,23.51,180296.0,20.8024,20.9091,20.7935,20.9002,180296.0
2023-01-20 11:00:00,23.51,23.51,23.4,23.4,148175.0,20.9002,20.9002,20.8024,20.8024,148175.0
2023-01-20 11:30:00,23.4,23.48,23.39,23.43,144998.0,20.8024,20.8736,20.7935,20.8291,144998.0
2023-01-20 12:00:00,23.42,23.43,23.39,23.39,53032.0,20.8202,20.8291,20.7935,20.7935,53032.0
2023-01-20 12:30:00,23.41,23.47,23.41,23.46,47711.0,20.8113,20.8647,20.8113,20.8558,47711.0
2023-01-20 13:00:00,23.46,23.52,23.44,23.5,247792.0,20.8558,20.9091,20.838,20.8913,247792.0
2023-01-20 13:30:00,23.5,23.5,23.37,23.4,127138.0,20.8913,20.8913,20.7758,20.8024,127138.0
2023-01-20 14:00:00,23.38,23.4,23.36,23.36,41237.0,20.7847,20.8024,20.7669,20.7669,41237.0
2023-01-20 14:30:00,23.36,23.37,23.31,23.32,30102.0,20.7669,20.7758,20.7224,20.7313,30102.0
2023-01-20 15:00:00,23.31,23.31,23.25,23.29,447809.0,20.7224,20.7224,20.6691,20.7046,447809.0
2023-01-20 15:30:00,23.28,23.31,23.22,23.23,301180.0,20.6958,20.7224,20.6424,20.6513,301180.0
2023-01-23 09:30:00,23.19,23.29,23.12,23.16,315031.0,20.6157,20.7046,20.5535,20.5891,315031.0
2023-01-23 10:00:00,23.16,23.17,23.06,23.06,339849.0,20.5891,20.598,20.5002,20.5002,339849.0
2023-01-23 10:30:00,23.08,23.08,23.02,23.04,351878.0,20.518,20.518,20.4646,20.4824,351878.0
2023-01-23 11:00:00,23.03,23.04,22.95,23.02,341614.0,20.4735,20.4824,20.4024,20.4646,341614.0
2023-01-23 11:30:00,23.02,23.03,22.97,22.98,175170.0,20.4646,20.4735,20.4202,20.4291,175170.0
2023-01-23 12:00:00,22.98,23.03,22.96,22.97,213317.0,20.4291,20.4735,20.4113,20.4202,213317.0
2023-01-23 12:30:00,22.97,22.97,22.9,22.91,82125.0,20.4202,20.4202,20.3579,20.3668,82125.0
2023-01-23 13:00:00,22.91,22.92,22.86,22.88,88527.0,20.3668,20.3757,20.3224,20.3402,88527.0
2023-01-23 13:30:00,22.88,22.9,22.85,22.89,103241.0,20.3402,20.3579,20.3135,20.3491,103241.0
2023-01-23 14:00:00,22.91,22.99,22.9,22.98,84151.0,20.3668,20.438,20.3579,20.4291,84151.0
2023-01-23 14:30:00,22.97,23.1,22.95,23.07,168572.0,20.4202,20.5357,20.4024,20.5091,168572.0
2023-01-23 15:00:00,23.07,23.08,22.98,23.0,109112.0,20.5091,20.518,20.4291,20.4468,109112.0
2023-01-23 15:30:00,23.0,23.02,22.92,22.95,197451.0,20.4468,20.4646,20.3757,20.4024,197451.0
2023-01-24 09:30:00,23.04,23.12,22.99,23.12,261858.0,20.4824,20.5535,20.438,20.5535,261858.0
2023-01-24 10:00:00,23.11,23.13,22.95,23.01,91977.0,20.5446,20.5624,20.4024,20.4557,91977.0
2023-01-24 10:30:00,23.01,23.04,22.92,22.93,64065.0,20.4557,20.4824,20.3757,20.3846,64065.0
2023-01-24 11:00:00,22.93,22.97,22.91,22.91,102310.0,20.3846,20.4202,20.3668,20.3668,102310.0
2023-01-24 11:30:00,22.92,22.97,22.91,22.94,26424.0,20.3757,20.4202,20.3668,20.3935,26424.0
2023-01-24 12:00:00,22.97,23.01,22.91,22.92,43712.0,20.4202,20.4557,20.3668,20.3757,43712.0
2023-01-24 12:30:00,22.92,22.96,22.92,22.95,14440.0,20.3757,20.4113,20.3757,20.4024,14440.0
2023-01-24 13:00:00,22.96,22.98,22.93,22.94,60466.0,20.4113,20.4291,20.3846,20.3935,60466.0
2023-01-24 13:30:00,22.94,22.95,22.89,22.93,28074.0,20.3935,20.4024,20.3491,20.3846,28074.0
2023-01-24 14:00:00,22.93,22.98,22.92,22.97,85593.0,20.3846,20.4291,20.3757,20.4202,85593.0
2023-01-24 14:30:00,22.97,22.98,22.93,22.94,74416.0,20.4202,20.4291,20.3846,20.3935,74416.0
2023-01-24 15:00:00,22.94,22.98,22.93,22.94,110224.0,20.3935,20.4291,20.3846,20.3935,110224.0
2023-01-24 15:30:00,22.96,23.03,22.95,23.0,176966.0,20.4113,20.4735,20.4024,20.4468,176966.0
2023-01-25 09:30:00,23.2,23.38,23.2,23.38,314477.0,20.6246,20.7847,20.6246,20.7847,314477.0
2023-01-25 10:00:00,23.38,23.38,23.24,23.3,292236.0,20.7847,20.7847,20.6602,20.7135,292236.0
2023-01-25 10:30:00,23.3,23.35,23.25,23.26,246608.0,20.7135,20.758,20.6691,20.678,246608.0
2023-01-25 11:00:00,23.26,23.27,23.15,23.18,203896.0,20.678,20.6869,20.5802,20.6069,203896.0
2023-01-25 11:30:00,23.17,23.2,23.11,23.15,119122.0,20.598,20.6246,20.5446,20.5802,119122.0
2023-01-25 12:00:00,23.17,23.21,23.15,23.2,44020.0,20.598,20.6335,20.5802,20.6246,44020.0
2023-01-25 12:30:00,23.19,23.2,23.13,23.16,44367.0,20.6157,20.6246,20.5624,20.5891,44367.0
2023-01-25 13:00:00,23.15,23.15,23.06,23.06,79761.0,20.5802,20.5802,20.5002,20.5002,79761.0
2023-01-25 13:30:00,23.06,23.09,23.04,23.06,21993.0,20.5002,20.5269,20.4824,20.5002,21993.0
2023-01-25 14:00:00,23.06,23.08,22.99,23.04,95336.0,20.5002,20.518,20.438,20.4824,95336.0
2023-01-25 14:30:00,23.04,23.06,23.0,23.01,24364.0,20.4824,20.5002,20.4468,20.4557,24364.0
2023-01-25 15:00:00,23.0,23.01,22.96,22.97,64973.0,20.4468,20.4557,20.4113,20.4202,64973.0
2023-01-25 15:30:00,22.96,23.0,22.93,22.95,127693.0,20.4113,20.4468,20.3846,20.4024,127693.0
2023-01-26 09:30:00,22.76,23.02,22.67,22.98,416874.0,20.2335,20.4646,20.1535,20.4291,416874.0
2023-01-26 10:00:00,22.97,23.03,22.89,22.94,140093.0,20.4202,20.4735,20.3491,20.3935,140093.0
2023-01-26 10:30:00,22.94,23.09,22.92,23.08,104430.0,20.3935,20.5269,20.3757,20.518,104430.0
2023-01-26 11:00:00,23.09,23.1,23.0,23.01,799634.0,20.5269,20.5357,20.4468,20.4557,799634.0
2023-01-26 11:30:00,23.01,23.04,22.97,22.99,448996.0,20.4557,20.4824,20.4202,20.438,448996.0
2023-01-26 12:00:00,22.99,22.99,22.93,22.96,131876.0,20.438,20.438,20.3846,20.4113,131876.0
2023-01-26 12:30:00,22.97,23.01,22.94,22.97,119541.0,20.4202,20.4557,20.3935,20.4202,119541.0
2023-01-26 13:00:00,22.97,23.01,22.95,22.97,77201.0,20.4202,20.4557,20.4024,20.4202,77201.0
2023-01-26 13:30:00,22.95,22.96,22.9,22.94,200466.0,20.4024,20.4113,20.3579,20.3935,200466.0
2023-01-26 14:00:00,22.95,22.95,22.9,22.94,68360.0,20.4024,20.4024,20.3579,20.3935,68360.0
2023-01-26 14:30:00,22.93,22.94,22.9,22.92,45347.0,20.3846,20.3935,20.3579,20.3757,45347.0
2023-01-26 15:00:00,22.92,22.94,22.89,22.9,102696.0,20.3757,20.3935,20.3491,20.3579,102696.0
2023-01-26 15:30:00,22.91,22.92,22.8,22.81,167181.0,20.3668,20.3757,20.269,20.2779,167181.0
2023-01-27 09:30:00,22.89,22.9,22.74,22.78,139536.0,20.3491,20.3579,20.2157,20.2513,139536.0
2023-01-27 10:00:00,22.78,22.8,22.68,22.79,155306.0,20.2513,20.269,20.1624,20.2602,155306.0
2023-01-27 10:30:00,22.78,22.92,22.77,22.88,164166.0,20.2513,20.3757,20.2424,20.3402,164166.0
2023-01-27 11:00:00,22.89,22.92,22.84,22.85,194861.0,20.3491,20.3757,20.3046,20.3135,194861.0
2023-01-27 11:30:00,22.84,22.85,22.78,22.79,67329.0,20.3046,20.3135,20.2513,20.2602,67329.0
2023-01-27 12:00:00,22.79,22.81,22.73,22.76,24153.0,20.2602,20.2779,20.2068,20.2335,24153.0
2023-01-27 12:30:00,22.77,22.78,22.72,22.72,113772.0,20.2424,20.2513,20.1979,20.1979,113772.0
2023-01-27 13:00:00,22.72,22.75,22.71,22.72,58130.0,20.1979,20.2246,20.189,20.1979,58130.0
2023-01-27 13:30:00,22.73,22.73,22.68,22.69,85094.0,20.2068,20.2068,20.1624,20.1713,85094.0
2023-01-27 14:00:00,22.69,22.69,22.66,22.67,59902.0,20.1713,20.1713,20.1446,20.1535,59902.0
2023-01-27 14:30:00,22.68,22.69,22.65,22.67,455003.0,20.1624,20.1713,20.1357,20.1535,455003.0
2023-01-27 15:00:00,22.67,22.67,22.62,22.64,711669.0,20.1535,20.1535,20.109,20.1268,711669.0
2023-01-27 15:30:00,22.63,22.73,22.62,22.71,448679.0,20.1179,20.2068,20.109,20.189,448679.0
2023-01-30 09:30:00,22.92,22.94,22.81,22.83,410394.0,20.3757,20.3935,20.2779,20.2957,410394.0
2023-01-30 10:00:00,22.82,22.85,22.7,22.81,110822.0,20.2868,20.3135,20.1801,20.2779,110822.0
2023-01-30 10:30:00,22.81,22.94,22.81,22.89,91461.0,20.2779,20.3935,20.2779,20.3491,91461.0
2023-01-30 11:00:00,22.9,22.91,22.82,22.86,105492.0,20.3579,20.3668,20.2868,20.3224,105492.0
2023-01-30 11:30:00,22.84,22.92,22.83,22.88,100775.0,20.3046,20.3757,20.2957,20.3402,100775.0
2023-01-30 12:00:00,22.88,22.89,22.83,22.85,31952.0,20.3402,20.3491,20.2957,20.3135,31952.0
2023-01-30 12:30:00,22.86,22.92,22.85,22.9,82868.0,20.3224,20.3757,20.3135,20.3579,82868.0
2023-01-30 13:00:00,22.9,22.92,22.83,22.85,72339.0,20.3579,20.3757,20.2957,20.3135,72339.0
2023-01-30 13:30:00,22.85,22.91,22.85,22.9,345920.0,20.3135,20.3668,20.3135,20.3579,345920.0
2023-01-30 14:00:00,22.89,22.94,22.86,22.93,262197.0,20.3491,20.3935,20.3224,20.3846,262197.0
2023-01-30 14:30:00,22.93,22.98,22.92,22.96,112491.0,20.3846,20.4291,20.3757,20.4113,112491.0
2023-01-30 15:00:00,22.94,23.01,22.93,23.01,162757.0,20.3935,20.4557,20.3846,20.4557,162757.0
2023-01-30 15:30:00,23.01,23.03,22.95,23.01,1347254.0,20.4557,20.4735,20.4024,20.4557,1347254.0
2023-01-31 09:30:00,22.98,22.98,22.79,22.87,687720.0,20.4291,20.4291,20.2602,20.3313,687720.0
2023-01-31 10:00:00,22.87,22.93,22.76,22.77,697785.0,20.3313,20.3846,20.2335,20.2424,697785.0
2023-01-31 10:30:00,22.76,22.77,22.63,22.65,679028.0,20.2335,20.2424,20.1179,20.1357,679028.0
2023-01-31 11:00:00,22.64,22.67,22.62,22.63,163659.0,20.1268,20.1535,20.109,20.1179,163659.0
2023-01-31 11:30:00,22.63,22.65,22.57,22.59,203948.0,20.1179,20.1357,20.0646,20.0824,203948.0
2023-01-31 12:00:00,22.6,22.63,22.58,22.61,168103.0,20.0912,20.1179,20.0735,20.1001,168103.0
2023-01-31 12:30:00,22.6,22.63,22.58,22.61,101807.0,20.0912,20.1179,20.0735,20.1001,101807.0
2023-01-31 13:00:00,22.61,22.63,22.59,22.6,87332.0,20.1001,20.1179,20.0824,20.0912,87332.0
2023-01-31 13:30:00,22.6,22.61,22.56,22.57,102752.0,20.0912,20.1001,20.0557,20.0646,102752.0
2023-01-31 14:00:00,22.57,22.59,22.55,22.55,149877.0,20.0646,20.0824,20.0468,20.0468,149877.0
2023-01-31 14:30:00,22.55,22.57,22.54,22.55,55778.0,20.0468,20.0646,20.0379,20.0468,55778.0
2023-01-31 15:00:00,22.55,22.61,22.53,22.59,206369.0,20.0468,20.1001,20.029,20.0824,206369.0
2023-01-31 15:30:00,22.59,22.59,22.46,22.46,282681.0,20.0824,20.0824,19.9668,19.9668,282681.0
2023-02-01 09:30:00,22.52,22.55,22.41,22.42,190524.0,20.0201,20.0468,19.9223,19.9312,190524.0
2023-02-01 10:00:00,22.41,22.52,22.41,22.44,116255.0,19.9223,20.0201,19.9223,19.949,116255.0
2023-02-01 10:30:00,22.45,22.58,22.43,22.57,52822.0,19.9579,20.0735,19.9401,20.0646,52822.0
2023-02-01 11:00:00,22.57,22.57,22.5,22.5,189726.0,20.0646,20.0646,20.0023,20.0023,189726.0
2023-02-01 11:30:00,22.51,22.57,22.5,22.54,49049.0,20.0112,20.0646,20.0023,20.0379,49049.0
2023-02-01 12:00:00,22.55,22.6,22.54,22.56,137958.0,20.0468,20.0912,20.0379,20.0557,137958.0
2023-02-01 12:30:00,22.56,22.58,22.53,22.54,84554.0,20.0557,20.0735,20.029,20.0379,84554.0
2023-02-01 13:00:00,22.56,22.57,22.5,22.53,81079.0,20.0557,20.0646,20.0023,20.029,81079.0
2023-02-01 13:30:00,22.51,22.54,22.48,22.51,70512.0,20.0112,20.0379,19.9846,20.0112,70512.0
2023-02-01 14:00:00,22.51,22.61,22.46,22.5,219331.0,20.0112,20.1001,19.9668,20.0023,219331.0
2023-02-01 14:30:00,22.5,22.63,22.18,22.24,799249.0,20.0023,20.1179,19.7179,19.7712,799249.0
2023-02-01 15:00:00,22.24,22.24,22.06,22.07,299683.0,19.7712,19.7712,19.6112,19.6201,299683.0
2023-02-01 15:30:00,22.06,22.19,21.92,22.12,353062.0,19.6112,19.7268,19.4867,19.6645,353062.0
2023-02-02 09:30:00,21.96,21.96,21.8,21.94,581155.0,19.5223,19.5223,19.38,19.5045,581155.0
2023-02-02 10:00:00,21.93,21.99,21.83,21.83,184147.0,19.4956,19.549,19.4067,19.4067,184147.0
2023-02-02 10:30:00,21.83,21.84,21.65,21.67,191406.0,19.4067,19.4156,19.2467,19.2645,191406.0
2023-02-02 11:00:00,21.67,21.75,21.66,21.71,184316.0,19.2645,19.3356,19.2556,19.3,184316.0
2023-02-02 11:30:00,21.71,21.76,21.69,21.75,148544.0,19.3,19.3445,19.2823,19.3356,148544.0
2023-02-02 12:00:00,21.75,21.75,21.69,21.73,69132.0,19.3356,19.3356,19.2823,19.3178,69132.0
2023-02-02 12:30:00,21.74,21.74,21.69,21.71,155798.0,19.3267,19.3267,19.2823,19.3,155798.0
2023-02-02 13:00:00,21.71,21.71,21.67,21.69,40277.0,19.3,19.3,19.2645,19.2823,40277.0
2023-02-02 13:30:00,21.68,21.69,21.59,21.59,224720.0,19.2734,19.2823,19.1934,19.1934,224720.0
2023-02-02 14:00:00,21.59,21.81,21.59,21.8,247566.0,19.1934,19.3889,19.1934,19.38,247566.0
2023-02-02 14:30:00,21.8,21.92,21.79,21.9,228053.0,19.38,19.4867,19.3712,19.4689,228053.0
2023-02-02 15:00:00,21.91,21.92,21.8,21.83,144921.0,19.4778,19.4867,19.38,19.4067,144921.0
2023-02-02 15:30:00,21.82,21.83,21.68,21.68,230529.0,19.3978,19.4067,19.2734,19.2734,230529.0
2023-02-03 09:30:00,21.93,21.98,21.73,21.79,589135.0,19.4956,19.5401,19.3178,19.3712,589135.0
2023-02-03 10:00:00,21.8,21.86,21.71,21.75,324111.0,19.38,19.4334,19.3,19.3356,324111.0
2023-02-03 10:30:00,21.74,21.74,21.61,21.7,212990.0,19.3267,19.3267,19.2111,19.2911,212990.0
2023-02-03 11:00:00,21.7,21.71,21.64,21.67,116082.0,19.2911,19.3,19.2378,19.2645,116082.0
2023-02-03 11:30:00,21.67,21.76,21.64,21.75,249181.0,19.2645,19.3445,19.2378,19.3356,249181.0
2023-02-03 12:00:00,21.75,21.76,21.65,21.66,60808.0,19.3356,19.3445,19.2467,19.2556,60808.0
2023-02-03 12:30:00,21.66,21.76,21.62,21.76,145409.0,19.2556,19.3445,19.22,19.3445,145409.0
2023-02-03 13:00:00,21.77,21.85,21.76,21.84,230721.0,19.3534,19.4245,19.3445,19.4156,230721.0
2023-02-03 13:30:00,21.85,21.9,21.81,21.84,165732.0,19.4245,19.4689,19.3889,19.4156,165732.0
2023-02-03 14:00:00,21.85,21.9,21.82,21.85,69882.0,19.4245,19.4689,19.3978,19.4245,69882.0
2023-02-03 14:30:00,21.85,21.89,21.81,21.88,118713.0,19.4245,19.4601,19.3889,19.4512,118713.0
2023-02-03 15:00:00,21.89,21.94,21.81,21.83,86097.0,19.4601,19.5045,19.3889,19.4067,86097.0
2023-02-03 15:30:00,21.84,21.9,21.81,21.85,200271.0,19.4156,19.4689,19.3889,19.4245,200271.0
2023-02-06 09:30:00,21.99,22.07,21.92,22.03,245962.0,19.549,19.6201,19.4867,19.5845,245962.0
2023-02-06 10:00:00,22.04,22.2,22.0,22.18,438057.0,19.5934,19.7356,19.5578,19.7179,438057.0
2023-02-06 10:30:00,22.2,22.24,22.08,22.1,447457.0,19.7356,19.7712,19.629,19.6467,447457.0
2023-02-06 11:00:00,22.1,22.12,22.04,22.08,117542.0,19.6467,19.6645,19.5934,19.629,117542.0
2023-02-06 11:30:00,22.07,22.16,22.04,22.14,99417.0,19.6201,19.7001,19.5934,19.6823,99417.0
2023-02-06 12:00:00,22.13,22.17,22.11,22.15,63183.0,19.6734,19.709,19.6556,19.6912,63183.0
2023-02-06 12:30:00,22.13,22.15,22.09,22.14,113396.0,19.6734,19.6912,19.6379,19.6823,113396.0
2023-02-06 13:00:00,22.16,22.19,22.13,22.17,134617.0,19.7001,19.7268,19.6734,19.709,134617.0
2023-02-06 13:30:00,22.16,22.2,22.15,22.16,83801.0,19.7001,19.7356,19.6912,19.7001,83801.0
2023-02-06 14:00:00,22.15,22.17,22.11,22.16,137385.0,19.6912,19.709,19.6556,19.7001,137385.0
2023-02-06 14:30:00,22.16,22.2,22.15,22.17,81374.0,19.7001,19.7356,19.6912,19.709,81374.0
2023-02-06 15:00:00,22.16,22.24,22.16,22.22,248162.0,19.7001,19.7712,19.7001,19.7534,248162.0
2023-02-06 15:30:00,22.22,22.25,22.15,22.16,561565.0,19.7534,19.7801,19.6912,19.7001,561565.0
2023-02-07 09:30:00,22.24,22.35,22.22,22.29,980218.0,19.7712,19.869,19.7534,19.8157,980218.0
2023-02-07 10:00:00,22.29,22.42,22.28,22.4,82415.0,19.8157,19.9312,19.8068,19.9134,82415.0
2023-02-07 10:30:00,22.4,22.41,22.3,22.37,112514.0,19.9134,19.9223,19.8245,19.8868,112514.0
2023-02-07 11:00:00,22.37,22.37,22.3,22.34,125633.0,19.8868,19.8868,19.8245,19.8601,125633.0
2023-02-07 11:30:00,22.34,22.34,22.27,22.31,26181.0,19.8601,19.8601,19.7979,19.8334,26181.0
2023-02-07 12:00:00,22.3,22.32,22.26,22.3,107762.0,19.8245,19.8423,19.789,19.8245,107762.0
2023-02-07 12:30:00,22.3,22.33,22.02,22.05,380054.0,19.8245,19.8512,19.5756,19.6023,380054.0
2023-02-07 13:00:00,22.04,22.3,22.02,22.3,275751.0,19.5934,19.8245,19.5756,19.8245,275751.0
2023-02-07 13:30:00,22.31,22.45,22.31,22.37,467033.0,19.8334,19.9579,19.8334,19.8868,467033.0
2023-02-07 14:00:00,22.37,22.37,22.16,22.18,242077.0,19.8868,19.8868,19.7001,19.7179,242077.0
2023-02-07 14:30:00,22.18,22.18,22.1,22.11,189973.0,19.7179,19.7179,19.6467,19.6556,189973.0
2023-02-07 15:00:00,22.11,22.17,22.07,22.09,168472.0,19.6556,19.709,19.6201,19.6379,168472.0
2023-02-07 15:30:00,22.07,22.1,21.95,22.01,866815.0,19.6201,19.6467,19.5134,19.5667,866815.0
2023-02-08 09:30:00,22.16,22.21,22.06,22.07,411302.0,19.7001,19.7445,19.6112,19.6201,411302.0
2023-02-08 10:00:00,22.07,22.14,22.03,22.13,192999.0,19.6201,19.6823,19.5845,19.6734,192999.0
2023-02-08 10:30:00,22.13,22.25,22.13,22.21,531416.0,19.6734,19.7801,19.6734,19.7445,531416.0
2023-02-08 11:00:00,22.23,22.33,22.21,22.3,176868.0,19.7623,19.8512,19.7445,19.8245,176868.0
2023-02-08 11:30:00,22.31,22.35,22.26,22.27,161378.0,19.8334,19.869,19.789,19.7979,161378.0
2023-02-08 12:00:00,22.27,22.32,22.25,22.26,62090.0,19.7979,19.8423,19.7801,19.789,62090.0
2023-02-08 12:30:00,22.25,22.3,22.24,22.24,43204.0,19.7801,19.8245,19.7712,19.7712,43204.0
2023-02-08 13:00:00,22.24,22.26,22.2,22.25,177347.0,19.7712,19.789,19.7356,19.7801,177347.0
2023-02-08 13:30:00,22.26,22.32,22.26,22.3,161965.0,19.789,19.8423,19.789,19.8245,161965.0
2023-02-08 14:00:00,22.3,22.33,22.26,22.32,91123.0,19.8245,19.8512,19.789,19.8423,91123.0
2023-02-08 14:30:00,22.33,22.36,22.29,22.3,156507.0,19.8512,19.8779,19.8157,19.8245,156507.0
2023-02-08 15:00:00,22.3,22.39,22.3,22.33,105808.0,19.8245,19.9046,19.8245,19.8512,105808.0
2023-02-08 15:30:00,22.33,22.35,22.28,22.33,201386.0,19.8512,19.869,19.8068,19.8512,201386.0
2023-02-09 09:30:00,22.16,22.25,22.07,22.23,198226.0,19.7001,19.7801,19.6201,19.7623,198226.0
2023-02-09 10:00:00,22.23,22.31,22.18,22.29,116914.0,19.7623,19.8334,19.7179,19.8157,116914.0
2023-02-09 10:30:00,22.29,22.32,22.26,22.29,123645.0,19.8157,19.8423,19.789,19.8157,123645.0
2023-02-09 11:00:00,22.29,22.41,22.28,22.38,255575.0,19.8157,19.9223,19.8068,19.8957,255575.0
2023-02-09 11:30:00,22.38,22.44,22.38,22.41,141044.0,19.8957,19.949,19.8957,19.9223,141044.0
2023-02-09 12:00:00,22.41,22.43,22.36,22.43,104716.0,19.9223,19.9401,19.8779,19.9401,104716.0
2023-02-09 12:30:00,22.41,22.54,22.41,22.48,202439.0,19.9223,20.0379,19.9223,19.9846,202439.0
2023-02-09 13:00:00,22.48,22.53,22.48,22.53,186341.0,19.9846,20.029,19.9846,20.029,186341.0
2023-02-09 13:30:00,22.53,22.57,22.47,22.56,217501.0,20.029,20.0646,19.9757,20.0557,217501.0
2023-02-09 14:00:00,22.56,22.6,22.53,22.6,171260.0,20.0557,20.0912,20.029,20.0912,171260.0
2023-02-09 14:30:00,22.6,22.61,22.55,22.6,76710.0,20.0912,20.1001,20.0468,20.0912,76710.0
2023-02-09 15:00:00,22.6,22.69,22.6,22.66,194410.0,20.0912,20.1713,20.0912,20.1446,194410.0
2023-02-09 15:30:00,22.67,22.72,22.61,22.66,217536.0,20.1535,20.1979,20.1001,20.1446,217536.0
2023-02-10 09:30:00,22.77,22.8,22.69,22.76,468499.0,20.2424,20.269,20.1713,20.2335,468499.0
2023-02-10 10:00:00,22.77,22.84,22.64,22.67,497391.0,20.2424,20.3046,20.1268,20.1535,497391.0
2023-02-10 10:30:00,22.67,22.78,22.64,22.73,392221.0,20.1535,20.2513,20.1268,20.2068,392221.0
2023-02-10 11:00:00,22.73,22.73,22.66,22.7,439628.0,20.2068,20.2068,20.1446,20.1801,439628.0
2023-02-10 11:30:00,22.71,22.76,22.69,22.75,255665.0,20.189,20.2335,20.1713,20.2246,255665.0
2023-02-10 12:00:00,22.77,22.79,22.73,22.76,244487.0,20.2424,20.2602,20.2068,20.2335,244487.0
2023-02-10 12:30:00,22.75,22.76,22.67,22.68,221335.0,20.2246,20.2335,20.1535,20.1624,221335.0
2023-02-10 13:00:00,22.67,22.69,22.59,22.62,963460.0,20.1535,20.1713,20.0824,20.109,963460.0
2023-02-10 13:30:00,22.62,22.69,22.62,22.69,166043.0,20.109,20.1713,20.109,20.1713,166043.0
2023-02-10 14:00:00,22.69,22.71,22.65,22.69,146121.0,20.1713,20.189,20.1357,20.1713,146121.0
2023-02-10 14:30:00,22.69,22.7,22.63,22.64,114506.0,20.1713,20.1801,20.1179,20.1268,114506.0
2023-02-10 15:00:00,22.64,22.66,22.61,22.65,183726.0,20.1268,20.1446,20.1001,20.1357,183726.0
2023-02-10 15:30:00,22.64,22.65,22.6,22.63,256010.0,20.1268,20.1357,20.0912,20.1179,256010.0
2023-02-13 09:30:00,22.62,22.75,22.54,22.54,240088.0,20.109,20.2246,20.0379,20.0379,240088.0
2023-02-13 10:00:00,22.54,22.6,22.53,22.53,251469.0,20.0379,20.0912,20.029,20.029,251469.0
2023-02-13 10:30:00,22.53,22.55,22.46,22.49,129161.0,20.029,20.0468,19.9668,19.9935,129161.0
2023-02-13 11:00:00,22.49,22.5,22.46,22.49,115558.0,19.9935,20.0023,19.9668,19.9935,115558.0
2023-02-13 11:30:00,22.5,22.52,22.44,22.46,131113.0,20.0023,20.0201,19.949,19.9668,131113.0
2023-02-13 12:00:00,22.45,22.46,22.39,22.41,77771.0,19.9579,19.9668,19.9046,19.9223,77771.0
2023-02-13 12:30:00,22.41,22.43,22.39,22.41,78358.0,19.9223,19.9401,19.9046,19.9223,78358.0
2023-02-13 13:00:00,22.41,22.44,22.36,22.36,85927.0,19.9223,19.949,19.8779,19.8779,85927.0
2023-02-13 13:30:00,22.37,22.4,22.35,22.36,69967.0,19.8868,19.9134,19.869,19.8779,69967.0
2023-02-13 14:00:00,22.35,22.42,22.33,22.41,50059.0,19.869,19.9312,19.8512,19.9223,50059.0
2023-02-13 14:30:00,22.41,22.45,22.4,22.43,97788.0,19.9223,19.9579,19.9134,19.9401,97788.0
2023-02-13 15:00:00,22.43,22.46,22.4,22.42,95777.0,19.9401,19.9668,19.9134,19.9312,95777.0
2023-02-13 15:30:00,22.42,22.42,22.36,22.36,210107.0,19.9312,19.9312,19.8779,19.8779,210107.0
2023-02-14 09:30:00,22.52,22.66,22.35,22.37,307036.0,20.0201,20.1446,19.869,19.8868,307036.0
2023-02-14 10:00:00,22.35,22.37,22.21,22.37,231029.0,19.869,19.8868,19.7445,19.8868,231029.0
2023-02-14 10:30:00,22.36,22.6,22.35,22.53,179942.0,19.8779,20.0912,19.869,20.029,179942.0
2023-02-14 11:00:00,22.53,22.56,22.42,22.54,170385.0,20.029,20.0557,19.9312,20.0379,170385.0
2023-02-14 11:30:00,22.55,22.65,22.55,22.57,173266.0,20.0468,20.1357,20.0468,20.0646,173266.0
2023-02-14 12:00:00,22.58,22.58,22.48,22.5,188442.0,20.0735,20.0735,19.9846,20.0023,188442.0
2023-02-14 12:30:00,22.49,22.51,22.46,22.47,60047.0,19.9935,20.0112,19.9668,19.9757,60047.0
2023-02-14 13:00:00,22.48,22.48,22.33,22.39,141008.0,19.9846,19.9846,19.8512,19.9046,141008.0
2023-02-14 13:30:00,22.39,22.44,22.37,22.42,56136.0,19.9046,19.949,19.8868,19.9312,56136.0
2023-02-14 14:00:00,22.42,22.48,22.39,22.41,82083.0,19.9312,19.9846,19.9046,19.9223,82083.0
2023-02-14 14:30:00,22.41,22.41,22.33,22.35,64020.0,19.9223,19.9223,19.8512,19.869,64020.0
2023-02-14 15:00:00,22.35,22.4,22.34,22.36,50509.0,19.869,19.9134,19.8601,19.8779,50509.0
2023-02-14 15:30:00,22.36,22.39,22.31,22.38,181122.0,19.8779,19.9046,19.8334,19.8957,181122.0
2023-02-15 09:30:00,22.56,22.61,22.49,22.57,182047.0,20.0557,20.1001,19.9935,20.0646,182047.0
2023-02-15 10:00:00,22.55,22.56,22.4,22.42,88006.0,20.0468,20.0557,19.9134,19.9312,88006.0
2023-02-15 10:30:00,22.43,22.43,22.37,22.39,39815.0,19.9401,19.9401,19.8868,19.9046,39815.0
2023-02-15 11:00:00,22.39,22.4,22.3,22.31,92374.0,19.9046,19.9134,19.8245,19.8334,92374.0
2023-02-15 11:30:00,22.31,22.37,22.29,22.32,90592.0,19.8334,19.8868,19.8157,19.8423,90592.0
2023-02-15 12:00:00,22.33,22.41,22.31,22.41,80794.0,19.8512,19.9223,19.8334,19.9223,80794.0
2023-02-15 12:30:00,22.41,22.41,22.32,22.34,65304.0,19.9223,19.9223,19.8423,19.8601,65304.0
2023-02-15 13:00:00,22.34,22.36,22.28,22.28,173261.0,19.8601,19.8779,19.8068,19.8068,173261.0
2023-02-15 13:30:00,22.27,22.28,22.21,22.22,197117.0,19.7979,19.8068,19.7445,19.7534,197117.0
2023-02-15 14:00:00,22.21,22.22,22.17,22.19,76046.0,19.7445,19.7534,19.709,19.7268,76046.0
2023-02-15 14:30:00,22.18,22.21,22.15,22.2,69975.0,19.7179,19.7445,19.6912,19.7356,69975.0
2023-02-15 15:00:00,22.2,22.2,22.16,22.18,117769.0,19.7356,19.7356,19.7001,19.7179,117769.0
2023-02-15 15:30:00,22.17,22.19,22.14,22.15,137266.0,19.709,19.7268,19.6823,19.6912,137266.0
2023-02-16 09:30:00,22.47,22.53,22.36,22.44,378928.0,19.9757,20.029,19.8779,19.949,378928.0
2023-02-16 10:00:00,22.44,22.47,22.33,22.33,167786.0,19.949,19.9757,19.8512,19.8512,167786.0
2023-02-16 10:30:00,22.32,22.32,22.24,22.28,67550.0,19.8423,19.8423,19.7712,19.8068,67550.0
2023-02-16 11:00:00,22.28,22.29,22.22,22.24,309538.0,19.8068,19.8157,19.7534,19.7712,309538.0
2023-02-16 11:30:00,22.24,22.26,22.2,22.23,140163.0,19.7712,19.789,19.7356,19.7623,140163.0
2023-02-16 12:00:00,22.23,22.25,22.18,22.19,106966.0,19.7623,19.7801,19.7179,19.7268,106966.0
2023-02-16 12:30:00,22.18,22.19,22.12,22.18,205300.0,19.7179,19.7268,19.6645,19.7179,205300.0
2023-02-16 13:00:00,22.18,22.23,22.15,22.22,171714.0,19.7179,19.7623,19.6912,19.7534,171714.0
2023-02-16 13:30:00,22.22,22.23,22.17,22.17,109044.0,19.7534,19.7623,19.709,19.709,109044.0
2023-02-16 14:00:00,22.18,22.2,22.14,22.15,96198.0,19.7179,19.7356,19.6823,19.6912,96198.0
2023-02-16 14:30:00,22.15,22.18,22.13,22.17,83431.0,19.6912,19.7179,19.6734,19.709,83431.0
2023-02-16 15:00:00,22.16,22.33,22.16,22.33,397141.0,19.7001,19.8512,19.7001,19.8512,397141.0
2023-02-16 15:30:00,22.34,22.39,22.3,22.39,742914.0,19.8601,19.9046,19.8245,19.9046,742914.0
2023-02-17 09:30:00,22.47,22.57,22.4,22.54,1078574.0,19.9757,20.0646,19.9134,20.0379,1078574.0
2023-02-17 10:00:00,22.54,22.54,22.34,22.4,151853.0,20.0379,20.0379,19.8601,19.9134,151853.0
2023-02-17 10:30:00,22.4,22.48,22.32,22.47,87129.0,19.9134,19.9846,19.8423,19.9757,87129.0
2023-02-17 11:00:00,22.47,22.51,22.43,22.51,139353.0,19.9757,20.0112,19.9401,20.0112,139353.0
2023-02-17 11:30:00,22.5,22.52,22.42,22.47,156529.0,20.0023,20.0201,19.9312,19.9757,156529.0
2023-02-17 12:00:00,22.46,22.46,22.4,22.42,130490.0,19.9668,19.9668,19.9134,19.9312,130490.0
2023-02-17 12:30:00,22.42,22.51,22.41,22.48,101694.0,19.9312,20.0112,19.9223,19.9846,101694.0
2023-02-17 13:00:00,22.49,22.5,22.41,22.45,124445.0,19.9935,20.0023,19.9223,19.9579,124445.0
2023-02-17 13:30:00,22.45,22.47,22.43,22.45,77723.0,19.9579,19.9757,19.9401,19.9579,77723.0
2023-02-17 14:00:00,22.43,22.45,22.37,22.39,122923.0,19.9401,19.9579,19.8868,19.9046,122923.0
2023-02-17 14:30:00,22.38,22.4,22.32,22.33,133729.0,19.8957,19.9134,19.8423,19.8512,133729.0
2023-02-17 15:00:00,22.33,22.38,22.3,22.37,123432.0,19.8512,19.8957,19.8245,19.8868,123432.0
2023-02-17 15:30:00,22.37,22.38,22.31,22.33,819037.0,19.8868,19.8957,19.8334,19.8512,819037.0
2023-02-21 09:30:00,22.61,22.74,22.54,22.74,797818.0,20.1001,20.2157,20.0379,20.2157,797818.0
2023-02-21 10:00:00,22.73,22.82,22.71,22.8,178862.0,20.2068,20.2868,20.189,20.269,178862.0
2023-02-21 10:30:00,22.82,22.83,22.74,22.82,124737.0,20.2868,20.2957,20.2157,20.2868,124737.0
2023-02-21 11:00:00,22.82,22.89,22.79,22.88,118326.0,20.2868,20.3491,20.2602,20.3402,118326.0
2023-02-21 11:30:00,22.88,22.91,22.86,22.9,144752.0,20.3402,20.3668,20.3224,20.3579,144752.0
2023-02-21 12:00:00,22.92,22.95,22.9,22.94,152365.0,20.3757,20.4024,20.3579,20.3935,152365.0
2023-02-21 12:30:00,22.93,22.94,22.88,22.88,113183.0,20.3846,20.3935,20.3402,20.3402,113183.0
2023-02-21 13:00:00,22.88,22.97,22.87,22.96,74699.0,20.3402,20.4202,20.3313,20.4113,74699.0
2023-02-21 13:30:00,22.96,22.98,22.94,22.97,137966.0,20.4113,20.4291,20.3935,20.4202,137966.0
2023-02-21 14:00:00,22.97,23.02,22.96,22.98,140532.0,20.4202,20.4646,20.4113,20.4291,140532.0
2023-02-21 14:30:00,22.97,22.98,22.91,22.95,186662.0,20.4202,20.4291,20.3668,20.4024,186662.0
2023-02-21 15:00:00,22.94,22.98,22.92,22.96,146859.0,20.3935,20.4291,20.3757,20.4113,146859.0
2023-02-21 15:30:00,22.96,23.01,22.91,22.99,312375.0,20.4113,20.4557,20.3668,20.438,312375.0
2023-02-22 09:30:00,22.95,22.95,22.79,22.87,602053.0,20.4024,20.4024,20.2602,20.3313,602053.0
2023-02-22 10:00:00,22.87,23.01,22.87,23.01,211572.0,20.3313,20.4557,20.3313,20.4557,211572.0
2023-02-22 10:30:00,23.02,23.09,22.92,22.93,150434.0,20.4646,20.5269,20.3757,20.3846,150434.0
2023-02-22 11:00:00,22.92,22.95,22.89,22.91,171109.0,20.3757,20.4024,20.3491,20.3668,171109.0
2023-02-22 11:30:00,22.91,22.94,22.89,22.9,149184.0,20.3668,20.3935,20.3491,20.3579,149184.0
2023-02-22 12:00:00,22.91,22.94,22.86,22.88,399779.0,20.3668,20.3935,20.3224,20.3402,399779.0
2023-02-22 12:30:00,22.88,22.9,22.84,22.87,234930.0,20.3402,20.3579,20.3046,20.3313,234930.0
2023-02-22 13:00:00,22.88,22.89,22.81,22.82,277304.0,20.3402,20.3491,20.2779,20.2868,277304.0
2023-02-22 13:30:00,22.82,22.87,22.8,22.86,212570.0,20.2868,20.3313,20.269,20.3224,212570.0
2023-02-22 14:00:00,22.87,22.97,22.8,22.91,335018.0,20.3313,20.4202,20.269,20.3668,335018.0
2023-02-22 14:30:00,22.92,23.04,22.91,23.04,266896.0,20.3757,20.4824,20.3668,20.4824,266896.0
2023-02-22 15:00:00,23.04,23.05,22.95,23.0,180996.0,20.4824,20.4913,20.4024,20.4468,180996.0
2023-02-22 15:30:00,23.0,23.03,22.93,22.93,258905.0,20.4468,20.4735,20.3846,20.3846,258905.0
2023-02-23 09:30:00,22.76,22.81,22.67,22.72,317568.0,20.2335,20.2779,20.1535,20.1979,317568.0
2023-02-23 10:00:00,22.71,22.83,22.68,22.79,102664.0,20.189,20.2957,20.1624,20.2602,102664.0
2023-02-23 10:30:00,22.8,22.96,22.79,22.92,128538.0,20.269,20.4113,20.2602,20.3757,128538.0
2023-02-23 11:00:00,22.91,22.97,22.87,22.96,240517.0,20.3668,20.4202,20.3313,20.4113,240517.0
2023-02-23 11:30:00,22.96,23.07,22.95,23.07,372731.0,20.4113,20.5091,20.4024,20.5091,372731.0
2023-02-23 12:00:00,23.07,23.1,23.03,23.05,215654.0,20.5091,20.5357,20.4735,20.4913,215654.0
2023-02-23 12:30:00,23.06,23.07,23.01,23.01,120022.0,20.5002,20.5091,20.4557,20.4557,120022.0
2023-02-23 13:00:00,23.02,23.05,22.99,23.01,109017.0,20.4646,20.4913,20.438,20.4557,109017.0
2023-02-23 13:30:00,23.01,23.02,22.96,22.97,103077.0,20.4557,20.4646,20.4113,20.4202,103077.0
2023-02-23 14:00:00,22.96,22.98,22.84,22.85,141459.0,20.4113,20.4291,20.3046,20.3135,141459.0
2023-02-23 14:30:00,22.85,22.86,22.8,22.84,79568.0,20.3135,20.3224,20.269,20.3046,79568.0
2023-02-23 15:00:00,22.83,22.83,22.75,22.76,92279.0,20.2957,20.2957,20.2246,20.2335,92279.0
2023-02-23 15:30:00,22.75,22.81,22.73,22.78,171162.0,20.2246,20.2779,20.2068,20.2513,171162.0
2023-02-24 09:30:00,23.11,23.21,23.05,23.13,492980.0,20.5446,20.6335,20.4913,20.5624,492980.0
2023-02-24 10:00:00,23.13,23.21,23.03,23.17,135358.0,20.5624,20.6335,20.4735,20.598,135358.0
2023-02-24 10:30:00,23.17,23.2,23.12,23.15,121897.0,20.598,20.6246,20.5535,20.5802,121897.0
2023-02-24 11:00:00,23.14,23.16,23.02,23.03,196299.0,20.5713,20.5891,20.4646,20.4735,196299.0
2023-02-24 11:30:00,23.04,23.09,22.98,23.03,275055.0,20.4824,20.5269,20.4291,20.4735,275055.0
2023-02-24 12:00:00,23.03,23.1,23.02,23.07,113650.0,20.4735,20.5357,20.4646,20.5091,113650.0
2023-02-24 12:30:00,23.06,23.14,23.05,23.14,134426.0,20.5002,20.5713,20.4913,20.5713,134426.0
2023-02-24 13:00:00,23.14,23.16,23.09,23.1,134859.0,20.5713,20.5891,20.5269,20.5357,134859.0
2023-02-24 13:30:00,23.11,23.15,23.08,23.09,83413.0,20.5446,20.5802,20.518,20.5269,83413.0
2023-02-24 14:00:00,23.09,23.1,23.05,23.07,157977.0,20.5269,20.5357,20.4913,20.5091,157977.0
2023-02-24 14:30:00,23.07,23.11,22.99,23.01,195103.0,20.5091,20.5446,20.438,20.4557,195103.0
2023-02-24 15:00:00,23.0,23.03,22.98,23.03,135325.0,20.4468,20.4735,20.4291,20.4735,135325.0
2023-02-24 15:30:00,23.03,23.1,23.0,23.0,380673.0,20.4735,20.5357,20.4468,20.4468,380673.0
2023-02-27 09:30:00,22.82,22.89,22.74,22.75,109681.0,20.2868,20.3491,20.2157,20.2246,109681.0
2023-02-27 10:00:00,22.75,22.76,22.68,22.73,89253.0,20.2246,20.2335,20.1624,20.2068,89253.0
2023-02-27 10:30:00,22.76,22.88,22.75,22.83,158959.0,20.2335,20.3402,20.2246,20.2957,158959.0
2023-02-27 11:00:00,22.82,22.85,22.77,22.82,199269.0,20.2868,20.3135,20.2424,20.2868,199269.0
2023-02-27 11:30:00,22.83,22.89,22.82,22.84,167469.0,20.2957,20.3491,20.2868,20.3046,167469.0
2023-02-27 12:00:00,22.84,22.91,22.83,22.89,139716.0,20.3046,20.3668,20.2957,20.3491,139716.0
2023-02-27 12:30:00,22.89,22.9,22.86,22.87,154902.0,20.3491,20.3579,20.3224,20.3313,154902.0
2023-02-27 13:00:00,22.88,22.89,22.84,22.88,90829.0,20.3402,20.3491,20.3046,20.3402,90829.0
2023-02-27 13:30:00,22.88,22.92,22.86,22.86,60884.0,20.3402,20.3757,20.3224,20.3224,60884.0
2023-02-27 14:00:00,22.86,22.9,22.83,22.9,39315.0,20.3224,20.3579,20.2957,20.3579,39315.0
2023-02-27 14:30:00,22.88,22.96,22.87,22.93,49395.0,20.3402,20.4113,20.3313,20.3846,49395.0
2023-02-27 15:00:00,22.92,22.98,22.91,22.95,64431.0,20.3757,20.4291,20.3668,20.4024,64431.0
2023-02-27 15:30:00,22.95,23.0,22.91,22.92,311438.0,20.4024,20.4468,20.3668,20.3757,311438.0
2023-02-28 09:30:00,22.95,22.95,22.78,22.82,346393.0,20.4024,20.4024,20.2513,20.2868,346393.0
2023-02-28 10:00:00,22.83,22.83,22.74,22.81,407236.0,20.2957,20.2957,20.2157,20.2779,407236.0
2023-02-28 10:30:00,22.79,22.85,22.76,22.8,44170.0,20.2602,20.3135,20.2335,20.269,44170.0
2023-02-28 11:00:00,22.77,22.77,22.71,22.74,59108.0,20.2424,20.2424,20.189,20.2157,59108.0
2023-02-28 11:30:00,22.74,22.83,22.73,22.8,123166.0,20.2157,20.2957,20.2068,20.269,123166.0
2023-02-28 12:00:00,22.8,22.8,22.77,22.77,65611.0,20.269,20.269,20.2424,20.2424,65611.0
2023-02-28 12:30:00,22.77,22.81,22.75,22.75,120063.0,20.2424,20.2779,20.2246,20.2246,120063.0
2023-02-28 13:00:00,22.75,22.76,22.72,22.74,81357.0,20.2246,20.2335,20.1979,20.2157,81357.0
2023-02-28 13:30:00,22.73,22.76,22.73,22.75,256421.0,20.2068,20.2335,20.2068,20.2246,256421.0
2023-02-28 14:00:00,22.75,22.79,22.74,22.78,116965.0,20.2246,20.2602,20.2157,20.2513,116965.0
2023-02-28 14:30:00,22.78,22.81,22.77,22.8,122127.0,20.2513,20.2779,20.2424,20.269,122127.0
2023-02-28 15:00:00,22.8,22.85,22.79,22.83,166826.0,20.269,20.3135,20.2602,20.2957,166826.0
2023-02-28 15:30:00,22.84,22.94,22.83,22.94,549372.0,20.3046,20.3935,20.2957,20.3935,549372.0
2023-03-01 09:30:00,22.95,23.0,22.78,22.85,239625.0,20.4024,20.4468,20.2513,20.3135,239625.0
2023-03-01 10:00:00,22.85,23.01,22.81,22.93,119358.0,20.3135,20.4557,20.2779,20.3846,119358.0
2023-03-01 10:30:00,22.93,22.97,22.84,22.85,43089.0,20.3846,20.4202,20.3046,20.3135,43089.0
2023-03-01 11:00:00,22.87,23.06,22.87,23.03,142612.0,20.3313,20.5002,20.3313,20.4735,142612.0
2023-03-01 11:30:00,23.03,23.03,22.87,22.91,108956.0,20.4735,20.4735,20.3313,20.3668,108956.0
2023-03-01 12:00:00,22.91,22.92,22.86,22.87,60147.0,20.3668,20.3757,20.3224,20.3313,60147.0
2023-03-01 12:30:00,22.88,22.91,22.85,22.9,88521.0,20.3402,20.3668,20.3135,20.3579,88521.0
2023-03-01 13:00:00,22.9,22.95,22.89,22.94,136239.0,20.3579,20.4024,20.3491,20.3935,136239.0
2023-03-01 13:30:00,22.95,22.99,22.95,22.96,90307.0,20.4024,20.438,20.4024,20.4113,90307.0
2023-03-01 14:00:00,22.96,23.0,22.95,23.0,67139.0,20.4113,20.4468,20.4024,20.4468,67139.0
2023-03-01 14:30:00,22.99,23.03,22.99,23.01,58457.0,20.438,20.4735,20.438,20.4557,58457.0
2023-03-01 15:00:00,23.01,23.01,22.93,22.96,94280.0,20.4557,20.4557,20.3846,20.4113,94280.0
2023-03-01 15:30:00,22.97,22.97,22.89,22.91,126727.0,20.4202,20.4202,20.3491,20.3668,126727.0
2023-03-02 09:30:00,23.12,23.19,23.06,23.1,1811692.0,20.5535,20.6157,20.5002,20.5357,1811692.0
2023-03-02 10:00:00,23.1,23.17,23.03,23.06,588179.0,20.5357,20.598,20.4735,20.5002,588179.0
2023-03-02 10:30:00,23.06,23.08,23.02,23.05,478978.0,20.5002,20.518,20.4646,20.4913,478978.0
2023-03-02 11:00:00,23.05,23.07,23.0,23.06,431498.0,20.4913,20.5091,20.4468,20.5002,431498.0
2023-03-02 11:30:00,23.05,23.06,23.03,23.03,60663.0,20.4913,20.5002,20.4735,20.4735,60663.0
2023-03-02 12:00:00,23.02,23.06,23.02,23.02,30360.0,20.4646,20.5002,20.4646,20.4646,30360.0
2023-03-02 12:30:00,23.02,23.04,22.98,23.02,78766.0,20.4646,20.4824,20.4291,20.4646,78766.0
2023-03-02 13:00:00,23.01,23.06,23.01,23.05,67286.0,20.4557,20.5002,20.4557,20.4913,67286.0
2023-03-02 13:30:00,23.05,23.05,22.93,22.93,98119.0,20.4913,20.4913,20.3846,20.3846,98119.0
2023-03-02 14:00:00,22.93,22.95,22.87,22.88,141445.0,20.3846,20.4024,20.3313,20.3402,141445.0
2023-03-02 14:30:00,22.87,22.92,22.86,22.9,174178.0,20.3313,20.3757,20.3224,20.3579,174178.0
2023-03-02 15:00:00,22.89,22.93,22.87,22.89,226044.0,20.3491,20.3846,20.3313,20.3491,226044.0
2023-03-02 15:30:00,22.89,22.9,22.81,22.88,365433.0,20.3491,20.3579,20.2779,20.3402,365433.0
2023-03-03 09:30:00,22.77,22.87,22.77,22.81,111032.0,20.2424,20.3313,20.2424,20.2779,111032.0
2023-03-03 10:00:00,22.8,22.93,22.76,22.79,124178.0,20.269,20.3846,20.2335,20.2602,124178.0
2023-03-03 10:30:00,22.78,22.84,22.77,22.83,55338.0,20.2513,20.3046,20.2424,20.2957,55338.0
2023-03-03 11:00:00,22.83,22.83,22.76,22.76,88007.0,20.2957,20.2957,20.2335,20.2335,88007.0
2023-03-03 11:30:00,22.75,22.77,22.64,22.65,113198.0,20.2246,20.2424,20.1268,20.1357,113198.0
2023-03-03 12:00:00,22.65,22.66,22.62,22.63,49589.0,20.1357,20.1446,20.109,20.1179,49589.0
2023-03-03 12:30:00,22.63,22.65,22.6,22.61,73952.0,20.1179,20.1357,20.0912,20.1001,73952.0
2023-03-03 13:00:00,22.61,22.62,22.58,22.58,65892.0,20.1001,20.109,20.0735,20.0735,65892.0
2023-03-03 13:30:00,22.59,22.6,22.58,22.59,51929.0,20.0824,20.0912,20.0735,20.0824,51929.0
2023-03-03 14:00:00,22.58,22.59,22.53,22.55,56800.0,20.0735,20.0824,20.029,20.0468,56800.0
2023-03-03 14:30:00,22.54,22.56,22.53,22.54,57772.0,20.0379,20.0557,20.029,20.0379,57772.0
2023-03-03 15:00:00,22.54,22.56,22.51,22.54,65020.0,20.0379,20.0557,20.0112,20.0379,65020.0
2023-03-03 15:30:00,22.55,22.59,22.54,22.56,222460.0,20.0468,20.0824,20.0379,20.0557,222460.0
2023-03-06 09:30:00,22.55,22.67,22.54,22.64,170125.0,20.0468,20.1535,20.0379,20.1268,170125.0
2023-03-06 10:00:00,22.65,22.68,22.58,22.6,100182.0,20.1357,20.1624,20.0735,20.0912,100182.0
2023-03-06 10:30:00,22.61,22.68,22.6,22.68,35798.0,20.1001,20.1624,20.0912,20.1624,35798.0
2023-03-06 11:00:00,22.69,22.71,22.65,22.7,120498.0,20.1713,20.189,20.1357,20.1801,120498.0
2023-03-06 11:30:00,22.7,22.76,22.7,22.74,79669.0,20.1801,20.2335,20.1801,20.2157,79669.0
2023-03-06 12:00:00,22.73,22.76,22.71,22.74,145673.0,20.2068,20.2335,20.189,20.2157,145673.0
2023-03-06 12:30:00,22.75,22.86,22.74,22.84,150363.0,20.2246,20.3224,20.2157,20.3046,150363.0
2023-03-06 13:00:00,22.85,22.88,22.84,22.86,408323.0,20.3135,20.3402,20.3046,20.3224,408323.0
2023-03-06 13:30:00,22.87,22.92,22.86,22.9,1050250.0,20.3313,20.3757,20.3224,20.3579,1050250.0
2023-03-06 14:00:00,22.9,22.94,22.87,22.92,296890.0,20.3579,20.3935,20.3313,20.3757,296890.0
2023-03-06 14:30:00,22.92,22.95,22.89,22.94,82759.0,20.3757,20.4024,20.3491,20.3935,82759.0
2023-03-06 15:00:00,22.94,22.98,22.92,22.98,267525.0,20.3935,20.4291,20.3757,20.4291,267525.0
2023-03-06 15:30:00,22.98,22.99,22.89,22.89,271327.0,20.4291,20.438,20.3491,20.3491,271327.0
2023-03-07 09:30:00,22.91,22.97,22.86,22.86,176213.0,20.3668,20.4202,20.3224,20.3224,176213.0
2023-03-07 10:00:00,22.88,23.07,22.88,23.0,159354.0,20.3402,20.5091,20.3402,20.4468,159354.0
2023-03-07 10:30:00,23.01,23.09,22.9,23.09,112398.0,20.4557,20.5269,20.3579,20.5269,112398.0
2023-03-07 11:00:00,23.09,23.09,23.01,23.09,141987.0,20.5269,20.5269,20.4557,20.5269,141987.0
2023-03-07 11:30:00,23.08,23.09,23.0,23.07,452692.0,20.518,20.5269,20.4468,20.5091,452692.0
2023-03-07 12:00:00,23.08,23.1,22.95,23.01,143027.0,20.518,20.5357,20.4024,20.4557,143027.0
2023-03-07 12:30:00,23.01,23.05,23.0,23.05,210841.0,20.4557,20.4913,20.4468,20.4913,210841.0
2023-03-07 13:00:00,23.06,23.14,23.05,23.12,91222.0,20.5002,20.5713,20.4913,20.5535,91222.0
2023-03-07 13:30:00,23.12,23.19,23.09,23.17,94487.0,20.5535,20.6157,20.5269,20.598,94487.0
2023-03-07 14:00:00,23.17,23.18,23.14,23.17,48459.0,20.598,20.6069,20.5713,20.598,48459.0
2023-03-07 14:30:00,23.16,23.2,23.15,23.2,63990.0,20.5891,20.6246,20.5802,20.6246,63990.0
2023-03-07 15:00:00,23.2,23.2,23.13,23.17,117167.0,20.6246,20.6246,20.5624,20.598,117167.0
2023-03-07 15:30:00,23.17,23.17,23.09,23.15,261584.0,20.598,20.598,20.5269,20.5802,261584.0
2023-03-08 09:30:00,23.14,23.25,23.11,23.13,151116.0,20.5713,20.6691,20.5446,20.5624,151116.0
2023-03-08 10:00:00,23.12,23.23,23.04,23.1,180172.0,20.5535,20.6513,20.4824,20.5357,180172.0
2023-03-08 10:30:00,23.1,23.14,23.05,23.14,47102.0,20.5357,20.5713,20.4913,20.5713,47102.0
2023-03-08 11:00:00,23.12,23.15,23.07,23.13,67222.0,20.5535,20.5802,20.5091,20.5624,67222.0
2023-03-08 11:30:00,23.14,23.21,23.09,23.13,64831.0,20.5713,20.6335,20.5269,20.5624,64831.0
2023-03-08 12:00:00,23.13,23.24,23.12,23.24,76594.0,20.5624,20.6602,20.5535,20.6602,76594.0
2023-03-08 12:30:00,23.24,23.28,23.22,23.26,133903.0,20.6602,20.6958,20.6424,20.678,133903.0
2023-03-08 13:00:00,23.24,23.32,23.24,23.32,93074.0,20.6602,20.7313,20.6602,20.7313,93074.0
2023-03-08 13:30:00,23.31,23.34,23.3,23.32,84598.0,20.7224,20.7491,20.7135,20.7313,84598.0
2023-03-08 14:00:00,23.31,23.32,23.26,23.27,60852.0,20.7224,20.7313,20.678,20.6869,60852.0
2023-03-08 14:30:00,23.26,23.29,23.25,23.29,158753.0,20.678,20.7046,20.6691,20.7046,158753.0
2023-03-08 15:00:00,23.29,23.3,23.26,23.27,53991.0,20.7046,20.7135,20.678,20.6869,53991.0
2023-03-08 15:30:00,23.26,23.27,23.14,23.15,202197.0,20.678,20.6869,20.5713,20.5802,202197.0
2023-03-09 09:30:00,23.15,23.23,23.09,23.22,271194.0,20.5802,20.6513,20.5269,20.6424,271194.0
2023-03-09 10:00:00,23.22,23.32,23.14,23.27,182360.0,20.6424,20.7313,20.5713,20.6869,182360.0
2023-03-09 10:30:00,23.27,23.3,23.19,23.3,90200.0,20.6869,20.7135,20.6157,20.7135,90200.0
2023-03-09 11:00:00,23.3,23.37,23.3,23.36,84296.0,20.7135,20.7758,20.7135,20.7669,84296.0
2023-03-09 11:30:00,23.36,23.42,23.34,23.41,95545.0,20.7669,20.8202,20.7491,20.8113,95545.0
2023-03-09 12:00:00,23.41,23.46,23.39,23.42,110962.0,20.8113,20.8558,20.7935,20.8202,110962.0
2023-03-09 12:30:00,23.4,23.49,23.39,23.48,162982.0,20.8024,20.8824,20.7935,20.8736,162982.0
2023-03-09 13:00:00,23.49,23.56,23.45,23.55,160752.0,20.8824,20.9447,20.8469,20.9358,160752.0
2023-03-09 13:30:00,23.55,23.64,23.54,23.61,142313.0,20.9358,21.0158,20.9269,20.9891,142313.0
2023-03-09 14:00:00,23.61,23.66,23.58,23.59,125519.0,20.9891,21.0336,20.9625,20.9713,125519.0
2023-03-09 14:30:00,23.61,23.68,23.59,23.68,549858.0,20.9891,21.0514,20.9713,21.0514,549858.0
2023-03-09 15:00:00,23.67,23.8,23.66,23.75,153466.0,21.0425,21.158,21.0336,21.1136,153466.0
2023-03-09 15:30:00,23.76,23.83,23.71,23.81,448308.0,21.1225,21.1847,21.078,21.1669,448308.0
2023-03-10 09:30:00,23.97,24.37,23.95,24.22,659327.0,21.3092,21.6648,21.2914,21.5314,659327.0
2023-03-10 10:00:00,24.23,24.27,24.09,24.24,759324.0,21.5403,21.5759,21.4158,21.5492,759324.0
2023-03-10 10:30:00,24.24,24.33,24.11,24.12,507105.0,21.5492,21.6292,21.4336,21.4425,507105.0
2023-03-10 11:00:00,24.13,24.17,24.0,24.01,1413041.0,21.4514,21.487,21.3358,21.3447,1413041.0
2023-03-10 11:30:00,24.02,24.23,23.97,24.22,361042.0,21.3536,21.5403,21.3092,21.5314,361042.0
2023-03-10 12:00:00,24.22,24.39,24.21,24.35,887042.0,21.5314,21.6825,21.5225,21.647,887042.0
2023-03-10 12:30:00,24.34,24.48,24.25,24.48,777770.0,21.6381,21.7626,21.5581,21.7626,777770.0
2023-03-10 13:00:00,24.48,24.64,24.42,24.61,350533.0,21.7626,21.9048,21.7092,21.8781,350533.0
2023-03-10 13:30:00,24.61,24.76,24.6,24.7,333686.0,21.8781,22.0115,21.8692,21.9581,333686.0
2023-03-10 14:00:00,24.7,24.7,24.5,24.63,377956.0,21.9581,21.9581,21.7803,21.8959,377956.0
2023-03-10 14:30:00,24.62,24.62,24.41,24.48,602376.0,21.887,21.887,21.7003,21.7626,602376.0
2023-03-10 15:00:00,24.49,24.62,24.45,24.57,401187.0,21.7714,21.887,21.7359,21.8426,401187.0
2023-03-10 15:30:00,24.57,24.64,24.51,24.52,1511640.0,21.8426,21.9048,21.7892,21.7981,1511640.0
2023-03-13 09:30:00,25.01,25.22,24.78,24.86,1461721.0,22.2337,22.4204,22.0292,22.1004,1461721.0
2023-03-13 10:00:00,24.86,25.06,24.8,25.05,594140.0,22.1004,22.2782,22.047,22.2693,594140.0
2023-03-13 10:30:00,25.04,25.06,24.69,24.73,612559.0,22.2604,22.2782,21.9492,21.9848,612559.0
2023-03-13 11:00:00,24.71,24.76,24.49,24.5,980997.0,21.967,22.0115,21.7714,21.7803,980997.0
2023-03-13 11:30:00,24.51,24.73,24.49,24.61,436735.0,21.7892,21.9848,21.7714,21.8781,436735.0
2023-03-13 12:00:00,24.6,24.79,24.49,24.75,533173.0,21.8692,22.0381,21.7714,22.0026,533173.0
2023-03-13 12:30:00,24.75,24.93,24.7,24.87,588183.0,22.0026,22.1626,21.9581,22.1093,588183.0
2023-03-13 13:00:00,24.87,24.96,24.77,24.9,343071.0,22.1093,22.1893,22.0204,22.1359,343071.0
2023-03-13 13:30:00,24.89,24.95,24.75,24.76,495211.0,22.127,22.1804,22.0026,22.0115,495211.0
2023-03-13 14:00:00,24.76,24.79,24.67,24.73,477677.0,22.0115,22.0381,21.9315,21.9848,477677.0
2023-03-13 14:30:00,24.72,24.8,24.64,24.74,204916.0,21.9759,22.047,21.9048,21.9937,204916.0
2023-03-13 15:00:00,24.74,24.93,24.72,24.88,431223.0,21.9937,22.1626,21.9759,22.1181,431223.0
2023-03-13 15:30:00,24.88,24.93,24.76,24.91,468535.0,22.1181,22.1626,22.0115,22.1448,468535.0
2023-03-14 09:30:00,24.15,24.31,24.09,24.22,667527.0,21.4692,21.6114,21.4158,21.5314,667527.0
2023-03-14 10:00:00,24.22,24.35,24.12,24.17,322793.0,21.5314,21.647,21.4425,21.487,322793.0
2023-03-14 10:30:00,24.16,24.27,24.11,24.26,196282.0,21.4781,21.5759,21.4336,21.567,196282.0
2023-03-14 11:00:00,24.25,24.27,24.06,24.11,408474.0,21.5581,21.5759,21.3892,21.4336,408474.0
2023-03-14 11:30:00,24.1,24.24,24.1,24.18,291860.0,21.4247,21.5492,21.4247,21.4959,291860.0
2023-03-14 12:00:00,24.18,24.27,24.15,24.27,491126.0,21.4959,21.5759,21.4692,21.5759,491126.0
2023-03-14 12:30:00,24.27,24.33,24.2,24.3,239338.0,21.5759,21.6292,21.5136,21.6025,239338.0
2023-03-14 13:00:00,24.3,24.55,24.28,24.47,359540.0,21.6025,21.8248,21.5848,21.7537,359540.0
2023-03-14 13:30:00,24.48,24.55,24.42,24.53,251552.0,21.7626,21.8248,21.7092,21.807,251552.0
2023-03-14 14:00:00,24.52,24.63,24.48,24.5,174046.0,21.7981,21.8959,21.7626,21.7803,174046.0
2023-03-14 14:30:00,24.5,24.59,24.45,24.58,151314.0,21.7803,21.8603,21.7359,21.8514,151314.0
2023-03-14 15:00:00,24.56,24.72,24.55,24.63,294595.0,21.8337,21.9759,21.8248,21.8959,294595.0
2023-03-14 15:30:00,24.63,24.66,24.42,24.45,353279.0,21.8959,21.9226,21.7092,21.7359,353279.0
2023-03-15 09:30:00,25.1,25.13,24.91,25.08,859252.0,22.3137,22.3404,22.1448,22.2959,859252.0
2023-03-15 10:00:00,25.09,25.12,24.94,25.05,328543.0,22.3048,22.3315,22.1715,22.2693,328543.0
2023-03-15 10:30:00,25.05,25.17,24.98,25.03,499801.0,22.2693,22.376,22.207,22.2515,499801.0
2023-03-15 11:00:00,25.03,25.06,24.9,25.0,422709.0,22.2515,22.2782,22.1359,22.2248,422709.0
2023-03-15 11:30:00,25.0,25.1,24.94,25.08,283284.0,22.2248,22.3137,22.1715,22.2959,283284.0
2023-03-15 12:00:00,25.06,25.22,25.04,25.17,338089.0,22.2782,22.4204,22.2604,22.376,338089.0
2023-03-15 12:30:00,25.18,25.31,25.14,25.26,213500.0,22.3848,22.5004,22.3493,22.456,213500.0
2023-03-15 13:00:00,25.26,25.3,25.07,25.08,309209.0,22.456,22.4915,22.2871,22.2959,309209.0
2023-03-15 13:30:00,25.07,25.2,25.04,25.08,205526.0,22.2871,22.4026,22.2604,22.2959,205526.0
2023-03-15 14:00:00,25.08,25.17,24.84,24.92,295456.0,22.2959,22.376,22.0826,22.1537,295456.0
2023-03-15 14:30:00,24.91,25.01,24.83,24.94,412943.0,22.1448,22.2337,22.0737,22.1715,412943.0
2023-03-15 15:00:00,24.93,25.04,24.89,24.9,450789.0,22.1626,22.2604,22.127,22.1359,450789.0
2023-03-15 15:30:00,24.91,25.02,24.85,24.85,431793.0,22.1448,22.2426,22.0915,22.0915,431793.0
2023-03-16 09:30:00,25.19,25.26,25.02,25.06,470500.0,22.3937,22.456,22.2426,22.2782,470500.0
2023-03-16 10:00:00,25.06,25.32,25.05,25.21,223243.0,22.2782,22.5093,22.2693,22.4115,223243.0
2023-03-16 10:30:00,25.21,25.22,24.67,24.76,371665.0,22.4115,22.4204,21.9315,22.0115,371665.0
2023-03-16 11:00:00,24.78,24.88,24.66,24.71,375792.0,22.0292,22.1181,21.9226,21.967,375792.0
2023-03-16 11:30:00,24.71,24.78,24.54,24.63,272128.0,21.967,22.0292,21.8159,21.8959,272128.0
2023-03-16 12:00:00,24.63,24.77,24.61,24.67,261797.0,21.8959,22.0204,21.8781,21.9315,261797.0
2023-03-16 12:30:00,24.66,24.72,24.47,24.48,431314.0,21.9226,21.9759,21.7537,21.7626,431314.0
2023-03-16 13:00:00,24.47,24.52,24.34,24.45,296513.0,21.7537,21.7981,21.6381,21.7359,296513.0
2023-03-16 13:30:00,24.46,24.54,24.44,24.52,147136.0,21.7448,21.8159,21.727,21.7981,147136.0
2023-03-16 14:00:00,24.52,24.61,24.5,24.57,233144.0,21.7981,21.8781,21.7803,21.8426,233144.0
2023-03-16 14:30:00,24.56,24.65,24.51,24.52,181022.0,21.8337,21.9137,21.7892,21.7981,181022.0
2023-03-16 15:00:00,24.52,24.55,24.46,24.48,181740.0,21.7981,21.8248,21.7448,21.7626,181740.0
2023-03-16 15:30:00,24.48,24.58,24.47,24.54,539440.0,21.7626,21.8514,21.7537,21.8159,539440.0
2023-03-17 09:30:00,24.81,24.95,24.72,24.86,331691.0,22.0559,22.1804,21.9759,22.1004,331691.0
2023-03-17 10:00:00,24.86,25.08,24.75,25.02,149392.0,22.1004,22.2959,22.0026,22.2426,149392.0
2023-03-17 10:30:00,25.02,25.14,25.0,25.1,133017.0,22.2426,22.3493,22.2248,22.3137,133017.0
2023-03-17 11:00:00,25.11,25.21,25.06,25.18,279426.0,22.3226,22.4115,22.2782,22.3848,279426.0
2023-03-17 11:30:00,25.18,25.24,25.13,25.13,228511.0,22.3848,22.4382,22.3404,22.3404,228511.0
2023-03-17 12:00:00,25.13,25.14,25.05,25.05,199287.0,22.3404,22.3493,22.2693,22.2693,199287.0
2023-03-17 12:30:00,25.04,25.17,24.97,25.14,152096.0,22.2604,22.376,22.1982,22.3493,152096.0
2023-03-17 13:00:00,25.14,25.16,25.04,25.1,137326.0,22.3493,22.3671,22.2604,22.3137,137326.0
2023-03-17 13:30:00,25.11,25.16,25.05,25.12,110596.0,22.3226,22.3671,22.2693,22.3315,110596.0
2023-03-17 14:00:00,25.11,25.23,25.07,25.22,156205.0,22.3226,22.4293,22.2871,22.4204,156205.0
2023-03-17 14:30:00,25.22,25.26,25.16,25.2,125419.0,22.4204,22.456,22.3671,22.4026,125419.0
2023-03-17 15:00:00,25.19,25.23,25.11,25.12,244230.0,22.3937,22.4293,22.3226,22.3315,244230.0
2023-03-17 15:30:00,25.13,25.23,25.12,25.18,235097.0,22.3404,22.4293,22.3315,22.3848,235097.0
2023-03-20 09:30:00,24.98,25.02,24.8,24.83,521032.0,22.207,22.2426,22.047,22.0737,521032.0
2023-03-20 10:00:00,24.81,24.9,24.72,24.73,262036.0,22.0559,22.1359,21.9759,21.9848,262036.0
2023-03-20 10:30:00,24.73,24.78,24.66,24.69,159305.0,21.9848,22.0292,21.9226,21.9492,159305.0
2023-03-20 11:00:00,24.69,24.74,24.62,24.63,170762.0,21.9492,21.9937,21.887,21.8959,170762.0
2023-03-20 11:30:00,24.63,24.83,24.63,24.82,108188.0,21.8959,22.0737,21.8959,22.0648,108188.0
2023-03-20 12:00:00,24.83,25.02,24.81,24.93,156857.0,22.0737,22.2426,22.0559,22.1626,156857.0
2023-03-20 12:30:00,24.92,24.95,24.8,24.83,79241.0,22.1537,22.1804,22.047,22.0737,79241.0
2023-03-20 13:00:00,24.82,24.83,24.73,24.78,91589.0,22.0648,22.0737,21.9848,22.0292,91589.0
2023-03-20 13:30:00,24.79,24.88,24.76,24.85,63020.0,22.0381,22.1181,22.0115,22.0915,63020.0
2023-03-20 14:00:00,24.85,24.92,24.84,24.88,81490.0,22.0915,22.1537,22.0826,22.1181,81490.0
2023-03-20 14:30:00,24.88,24.94,24.86,24.91,147817.0,22.1181,22.1715,22.1004,22.1448,147817.0
2023-03-20 15:00:00,24.91,24.93,24.86,24.87,86485.0,22.1448,22.1626,22.1004,22.1093,86485.0
2023-03-20 15:30:00,24.87,24.91,24.83,24.89,195346.0,22.1093,22.1448,22.0737,22.127,195346.0
2023-03-21 09:30:00,24.43,24.46,24.31,24.34,213116.0,21.7181,21.7448,21.6114,21.6381,213116.0
2023-03-21 10:00:00,24.33,24.5,24.23,24.46,410777.0,21.6292,21.7803,21.5403,21.7448,410777.0
2023-03-21 10:30:00,24.45,24.52,24.4,24.51,106631.0,21.7359,21.7981,21.6914,21.7892,106631.0
2023-03-21 11:00:00,24.5,24.51,24.38,24.39,65599.0,21.7803,21.7892,21.6737,21.6825,65599.0
2023-03-21 11:30:00,24.39,24.51,24.37,24.49,270068.0,21.6825,21.7892,21.6648,21.7714,270068.0
2023-03-21 12:00:00,24.49,24.51,24.44,24.46,82678.0,21.7714,21.7892,21.727,21.7448,82678.0
2023-03-21 12:30:00,24.46,24.53,24.43,24.5,221283.0,21.7448,21.807,21.7181,21.7803,221283.0
2023-03-21 13:00:00,24.5,24.53,24.43,24.44,124140.0,21.7803,21.807,21.7181,21.727,124140.0
2023-03-21 13:30:00,24.44,24.54,24.42,24.53,88775.0,21.727,21.8159,21.7092,21.807,88775.0
2023-03-21 14:00:00,24.52,24.53,24.47,24.48,74040.0,21.7981,21.807,21.7537,21.7626,74040.0
2023-03-21 14:30:00,24.47,24.48,24.43,24.44,103492.0,21.7537,21.7626,21.7181,21.727,103492.0
2023-03-21 15:00:00,24.45,24.45,24.37,24.41,95482.0,21.7359,21.7359,21.6648,21.7003,95482.0
2023-03-21 15:30:00,24.41,24.44,24.35,24.43,233554.0,21.7003,21.727,21.647,21.7181,233554.0
2023-03-22 09:30:00,24.3,24.5,24.3,24.39,133586.0,21.7293,21.9081,21.7293,21.8097,133586.0
2023-03-22 10:00:00,24.38,24.41,24.32,24.32,90711.0,21.8008,21.8276,21.7471,21.7471,90711.0
2023-03-22 10:30:00,24.31,24.38,24.31,24.36,44919.0,21.7382,21.8008,21.7382,21.7829,44919.0
2023-03-22 11:00:00,24.36,24.45,24.34,24.45,68825.0,21.7829,21.8634,21.765,21.8634,68825.0
2023-03-22 11:30:00,24.45,24.48,24.42,24.46,47793.0,21.8634,21.8902,21.8366,21.8723,47793.0
2023-03-22 12:00:00,24.46,24.5,24.43,24.44,28287.0,21.8723,21.9081,21.8455,21.8544,28287.0
2023-03-22 12:30:00,24.44,24.49,24.44,24.46,31612.0,21.8544,21.8992,21.8544,21.8723,31612.0
2023-03-22 13:00:00,24.47,24.52,24.46,24.46,58796.0,21.8813,21.926,21.8723,21.8723,58796.0
2023-03-22 13:30:00,24.46,24.48,24.43,24.44,81596.0,21.8723,21.8902,21.8455,21.8544,81596.0
2023-03-22 14:00:00,24.44,24.46,24.2,24.38,856410.0,21.8544,21.8723,21.6398,21.8008,856410.0
2023-03-22 14:30:00,24.39,24.58,24.21,24.53,435875.0,21.8097,21.9796,21.6488,21.9349,435875.0
2023-03-22 15:00:00,24.54,24.72,24.44,24.52,447559.0,21.9439,22.1048,21.8544,21.926,447559.0
2023-03-22 15:30:00,24.52,24.99,24.51,24.99,407441.0,21.926,22.3463,21.917,22.3463,407441.0
2023-03-23 09:30:00,24.82,24.83,24.69,24.72,248152.0,22.1942,22.2032,22.078,22.1048,248152.0
2023-03-23 10:00:00,24.72,24.72,24.62,24.68,115487.0,22.1048,22.1048,22.0154,22.0691,115487.0
2023-03-23 10:30:00,24.68,24.72,24.51,24.58,83981.0,22.0691,22.1048,21.917,21.9796,83981.0
2023-03-23 11:00:00,24.55,24.64,24.5,24.63,130262.0,21.9528,22.0333,21.9081,22.0243,130262.0
2023-03-23 11:30:00,24.63,24.7,24.57,24.7,250565.0,22.0243,22.0869,21.9707,22.0869,250565.0
2023-03-23 12:00:00,24.72,24.83,24.69,24.79,133642.0,22.1048,22.2032,22.078,22.1674,133642.0
2023-03-23 12:30:00,24.77,24.92,24.76,24.9,77329.0,22.1495,22.2837,22.1406,22.2658,77329.0
2023-03-23 13:00:00,24.9,25.02,24.86,24.99,209066.0,22.2658,22.3731,22.23,22.3463,209066.0
2023-03-23 13:30:00,24.99,25.04,24.94,25.04,147890.0,22.3463,22.391,22.3016,22.391,147890.0
2023-03-23 14:00:00,25.03,25.19,24.99,25.19,139098.0,22.382,22.5251,22.3463,22.5251,139098.0
2023-03-23 14:30:00,25.19,25.32,25.15,25.19,261189.0,22.5251,22.6413,22.4893,22.5251,261189.0
2023-03-23 15:00:00,25.19,25.3,24.96,25.2,537626.0,22.5251,22.6235,22.3194,22.534,537626.0
2023-03-23 15:30:00,25.23,25.24,24.96,25.1,1061234.0,22.5609,22.5698,22.3194,22.4446,1061234.0
2023-03-24 09:30:00,25.34,25.52,25.31,25.31,512373.0,22.6592,22.8202,22.6324,22.6324,512373.0
2023-03-24 10:00:00,25.31,25.39,25.14,25.16,279332.0,22.6324,22.7039,22.4804,22.4983,279332.0
2023-03-24 10:30:00,25.14,25.34,25.12,25.29,329559.0,22.4804,22.6592,22.4625,22.6145,329559.0
2023-03-24 11:00:00,25.29,25.4,25.27,25.31,195143.0,22.6145,22.7129,22.5966,22.6324,195143.0
2023-03-24 11:30:00,25.31,25.32,25.07,25.09,163882.0,22.6324,22.6413,22.4178,22.4357,163882.0
2023-03-24 12:00:00,25.08,25.18,25.01,25.14,202815.0,22.4267,22.5162,22.3641,22.4804,202815.0
2023-03-24 12:30:00,25.13,25.16,25.03,25.07,125592.0,22.4714,22.4983,22.382,22.4178,125592.0
2023-03-24 13:00:00,25.06,25.13,25.02,25.07,131113.0,22.4089,22.4714,22.3731,22.4178,131113.0
2023-03-24 13:30:00,25.05,25.12,25.01,25.06,128364.0,22.3999,22.4625,22.3641,22.4089,128364.0
2023-03-24 14:00:00,25.05,25.07,24.98,25.04,148547.0,22.3999,22.4178,22.3373,22.391,148547.0
2023-03-24 14:30:00,25.03,25.03,24.94,24.99,123712.0,22.382,22.382,22.3016,22.3463,123712.0
2023-03-24 15:00:00,24.98,25.02,24.85,24.86,131308.0,22.3373,22.3731,22.2211,22.23,131308.0
2023-03-24 15:30:00,24.85,24.97,24.85,24.88,368325.0,22.2211,22.3284,22.2211,22.2479,368325.0
2023-03-27 09:30:00,24.59,24.77,24.57,24.68,374131.0,21.9886,22.1495,21.9707,22.0691,374131.0
2023-03-27 10:00:00,24.69,24.74,24.62,24.72,240544.0,22.078,22.1227,22.0154,22.1048,240544.0
2023-03-27 10:30:00,24.75,24.77,24.69,24.76,148316.0,22.1317,22.1495,22.078,22.1406,148316.0
2023-03-27 11:00:00,24.77,24.81,24.72,24.73,171892.0,22.1495,22.1853,22.1048,22.1138,171892.0
2023-03-27 11:30:00,24.74,24.8,24.71,24.75,90661.0,22.1227,22.1764,22.0959,22.1317,90661.0
2023-03-27 12:00:00,24.74,24.77,24.67,24.69,87805.0,22.1227,22.1495,22.0601,22.078,87805.0
2023-03-27 12:30:00,24.68,24.71,24.66,24.66,187214.0,22.0691,22.0959,22.0512,22.0512,187214.0
2023-03-27 13:00:00,24.65,24.67,24.58,24.61,93551.0,22.0422,22.0601,21.9796,22.0065,93551.0
2023-03-27 13:30:00,24.6,24.62,24.53,24.59,109758.0,21.9975,22.0154,21.9349,21.9886,109758.0
2023-03-27 14:00:00,24.6,24.63,24.54,24.55,51667.0,21.9975,22.0243,21.9439,21.9528,51667.0
2023-03-27 14:30:00,24.55,24.55,24.5,24.52,103251.0,21.9528,21.9528,21.9081,21.926,103251.0
2023-03-27 15:00:00,24.51,24.56,24.47,24.51,122144.0,21.917,21.9618,21.8813,21.917,122144.0
2023-03-27 15:30:00,24.51,24.65,24.5,24.62,240838.0,21.917,22.0422,21.9081,22.0154,240838.0
2023-03-28 09:30:00,24.71,24.76,24.54,24.59,157745.0,22.0959,22.1406,21.9439,21.9886,157745.0
2023-03-28 10:00:00,24.59,24.62,24.51,24.57,64204.0,21.9886,22.0154,21.917,21.9707,64204.0
2023-03-28 10:30:00,24.56,24.68,24.56,24.63,78480.0,21.9618,22.0691,21.9618,22.0243,78480.0
2023-03-28 11:00:00,24.63,24.64,24.56,24.59,53347.0,22.0243,22.0333,21.9618,21.9886,53347.0
2023-03-28 11:30:00,24.59,24.61,24.56,24.56,25136.0,21.9886,22.0065,21.9618,21.9618,25136.0
2023-03-28 12:00:00,24.58,24.63,24.57,24.61,65790.0,21.9796,22.0243,21.9707,22.0065,65790.0
2023-03-28 12:30:00,24.61,24.64,24.58,24.62,50303.0,22.0065,22.0333,21.9796,22.0154,50303.0
2023-03-28 13:00:00,24.62,24.7,24.61,24.68,97676.0,22.0154,22.0869,22.0065,22.0691,97676.0
2023-03-28 13:30:00,24.68,24.76,24.67,24.75,191835.0,22.0691,22.1406,22.0601,22.1317,191835.0
2023-03-28 14:00:00,24.76,24.76,24.7,24.71,104375.0,22.1406,22.1406,22.0869,22.0959,104375.0
2023-03-28 14:30:00,24.72,24.74,24.66,24.67,74878.0,22.1048,22.1227,22.0512,22.0601,74878.0
2023-03-28 15:00:00,24.66,24.72,24.64,24.71,128375.0,22.0512,22.1048,22.0333,22.0959,128375.0
2023-03-28 15:30:00,24.71,24.73,24.62,24.66,182496.0,22.0959,22.1138,22.0154,22.0512,182496.0
2023-03-29 09:30:00,24.4,24.55,24.38,24.41,186422.0,21.8187,21.9528,21.8008,21.8276,186422.0
2023-03-29 10:00:00,24.41,24.48,24.38,24.45,99498.0,21.8276,21.8902,21.8008,21.8634,99498.0
2023-03-29 10:30:00,24.45,24.59,24.42,24.59,159438.0,21.8634,21.9886,21.8366,21.9886,159438.0
2023-03-29 11:00:00,24.58,24.58,24.52,24.53,87981.0,21.9796,21.9796,21.926,21.9349,87981.0
2023-03-29 11:30:00,24.52,24.54,24.48,24.49,153057.0,21.926,21.9439,21.8902,21.8992,153057.0
2023-03-29 12:00:00,24.49,24.51,24.46,24.47,57698.0,21.8992,21.917,21.8723,21.8813,57698.0
2023-03-29 12:30:00,24.47,24.56,24.45,24.54,29229.0,21.8813,21.9618,21.8634,21.9439,29229.0
2023-03-29 13:00:00,24.54,24.55,24.47,24.48,45258.0,21.9439,21.9528,21.8813,21.8902,45258.0
2023-03-29 13:30:00,24.49,24.54,24.49,24.52,101186.0,21.8992,21.9439,21.8992,21.926,101186.0
2023-03-29 14:00:00,24.51,24.53,24.48,24.48,58704.0,21.917,21.9349,21.8902,21.8902,58704.0
2023-03-29 14:30:00,24.48,24.49,24.42,24.44,202887.0,21.8902,21.8992,21.8366,21.8544,202887.0
2023-03-29 15:00:00,24.44,24.49,24.39,24.41,445077.0,21.8544,21.8992,21.8097,21.8276,445077.0
2023-03-29 15:30:00,24.41,24.43,24.37,24.38,183120.0,21.8276,21.8455,21.7919,21.8008,183120.0
2023-03-30 09:30:00,24.19,24.25,24.14,24.17,201491.0,21.6309,21.6845,21.5862,21.613,201491.0
2023-03-30 10:00:00,24.16,24.32,24.15,24.24,259038.0,21.6041,21.7471,21.5951,21.6756,259038.0
2023-03-30 10:30:00,24.23,24.3,24.21,24.3,198872.0,21.6667,21.7293,21.6488,21.7293,198872.0
2023-03-30 11:00:00,24.3,24.35,24.27,24.33,105189.0,21.7293,21.774,21.7024,21.7561,105189.0
2023-03-30 11:30:00,24.33,24.43,24.33,24.39,159897.0,21.7561,21.8455,21.7561,21.8097,159897.0
2023-03-30 12:00:00,24.4,24.43,24.39,24.41,76076.0,21.8187,21.8455,21.8097,21.8276,76076.0
2023-03-30 12:30:00,24.42,24.49,24.42,24.46,237999.0,21.8366,21.8992,21.8366,21.8723,237999.0
2023-03-30 13:00:00,24.46,24.47,24.42,24.46,156172.0,21.8723,21.8813,21.8366,21.8723,156172.0
2023-03-30 13:30:00,24.46,24.53,24.46,24.47,152874.0,21.8723,21.9349,21.8723,21.8813,152874.0
2023-03-30 14:00:00,24.47,24.48,24.41,24.43,75920.0,21.8813,21.8902,21.8276,21.8455,75920.0
2023-03-30 14:30:00,24.43,24.47,24.41,24.45,87802.0,21.8455,21.8813,21.8276,21.8634,87802.0
2023-03-30 15:00:00,24.45,24.49,24.43,24.47,118617.0,21.8634,21.8992,21.8455,21.8813,118617.0
2023-03-30 15:30:00,24.47,24.47,24.41,24.43,180352.0,21.8813,21.8813,21.8276,21.8455,180352.0
2023-03-31 09:30:00,24.26,24.27,24.11,24.22,127550.0,21.6935,21.7024,21.5594,21.6577,127550.0
2023-03-31 10:00:00,24.2,24.21,24.08,24.09,74037.0,21.6398,21.6488,21.5325,21.5415,74037.0
2023-03-31 10:30:00,24.09,24.15,24.05,24.07,65899.0,21.5415,21.5951,21.5057,21.5236,65899.0
2023-03-31 11:00:00,24.07,24.07,23.96,23.97,108040.0,21.5236,21.5236,21.4252,21.4342,108040.0
2023-03-31 11:30:00,23.97,24.03,23.96,24.02,97531.0,21.4342,21.4878,21.4252,21.4789,97531.0
2023-03-31 12:00:00,24.02,24.02,23.98,24.0,133795.0,21.4789,21.4789,21.4431,21.461,133795.0
2023-03-31 12:30:00,24.0,24.09,24.0,24.05,88854.0,21.461,21.5415,21.461,21.5057,88854.0
2023-03-31 13:00:00,24.05,24.09,24.04,24.07,105260.0,21.5057,21.5415,21.4968,21.5236,105260.0
2023-03-31 13:30:00,24.08,24.13,24.08,24.1,60017.0,21.5325,21.5772,21.5325,21.5504,60017.0
2023-03-31 14:00:00,24.09,24.11,24.05,24.1,102296.0,21.5415,21.5594,21.5057,21.5504,102296.0
2023-03-31 14:30:00,24.1,24.12,24.09,24.11,51597.0,21.5504,21.5683,21.5415,21.5594,51597.0
2023-03-31 15:00:00,24.11,24.12,24.04,24.05,112396.0,21.5594,21.5683,21.4968,21.5057,112396.0
2023-03-31 15:30:00,24.05,24.1,23.96,23.99,522112.0,21.5057,21.5504,21.4252,21.4521,522112.0
2023-04-03 09:30:00,23.92,23.92,23.84,23.89,80536.0,21.3895,21.3895,21.3179,21.3626,80536.0
2023-04-03 10:00:00,23.89,23.92,23.81,23.82,95528.0,21.3626,21.3895,21.2911,21.3,95528.0
2023-04-03 10:30:00,23.84,24.16,23.84,24.15,187568.0,21.3179,21.6041,21.3179,21.5951,187568.0
2023-04-03 11:00:00,24.15,24.25,24.1,24.18,218383.0,21.5951,21.6845,21.5504,21.622,218383.0
2023-04-03 11:30:00,24.18,24.19,24.08,24.08,110990.0,21.622,21.6309,21.5325,21.5325,110990.0
2023-04-03 12:00:00,24.08,24.12,24.07,24.08,52355.0,21.5325,21.5683,21.5236,21.5325,52355.0
2023-04-03 12:30:00,24.08,24.11,24.07,24.1,62419.0,21.5325,21.5594,21.5236,21.5504,62419.0
2023-04-03 13:00:00,24.1,24.12,24.06,24.1,63720.0,21.5504,21.5683,21.5146,21.5504,63720.0
2023-04-03 13:30:00,24.11,24.14,24.1,24.11,42866.0,21.5594,21.5862,21.5504,21.5594,42866.0
2023-04-03 14:00:00,24.12,24.14,24.11,24.12,39231.0,21.5683,21.5862,21.5594,21.5683,39231.0
2023-04-03 14:30:00,24.12,24.13,24.05,24.07,71322.0,21.5683,21.5772,21.5057,21.5236,71322.0
2023-04-03 15:00:00,24.07,24.08,23.99,24.01,105661.0,21.5236,21.5325,21.4521,21.4699,105661.0
2023-04-03 15:30:00,24.0,24.02,23.96,23.98,173102.0,21.461,21.4789,21.4252,21.4431,173102.0
2023-04-04 09:30:00,23.93,24.17,23.91,24.14,115418.0,21.3984,21.613,21.3805,21.5862,115418.0
2023-04-04 10:00:00,24.14,24.32,24.09,24.29,162661.0,21.5862,21.7471,21.5415,21.7203,162661.0
2023-04-04 10:30:00,24.26,24.41,24.24,24.4,153218.0,21.6935,21.8276,21.6756,21.8187,153218.0
2023-04-04 11:00:00,24.42,24.52,24.4,24.45,164485.0,21.8366,21.926,21.8187,21.8634,164485.0
2023-04-04 11:30:00,24.45,24.51,24.43,24.49,102750.0,21.8634,21.917,21.8455,21.8992,102750.0
2023-04-04 12:00:00,24.5,24.54,24.45,24.46,58821.0,21.9081,21.9439,21.8634,21.8723,58821.0
2023-04-04 12:30:00,24.45,24.47,24.43,24.45,49441.0,21.8634,21.8813,21.8455,21.8634,49441.0
2023-04-04 13:00:00,24.45,24.46,24.4,24.41,59556.0,21.8634,21.8723,21.8187,21.8276,59556.0
2023-04-04 13:30:00,24.41,24.47,24.39,24.45,88639.0,21.8276,21.8813,21.8097,21.8634,88639.0
2023-04-04 14:00:00,24.46,24.5,24.43,24.5,51674.0,21.8723,21.9081,21.8455,21.9081,51674.0
2023-04-04 14:30:00,24.51,24.52,24.47,24.51,214498.0,21.917,21.926,21.8813,21.917,214498.0
2023-04-04 15:00:00,24.52,24.53,24.47,24.52,341025.0,21.926,21.9349,21.8813,21.926,341025.0
2023-04-04 15:30:00,24.53,24.53,24.41,24.41,257376.0,21.9349,21.9349,21.8276,21.8276,257376.0
2023-04-05 09:30:00,24.57,24.65,24.49,24.55,140179.0,21.9707,22.0422,21.8992,21.9528,140179.0
2023-04-05 10:00:00,24.54,24.75,24.54,24.72,165489.0,21.9439,22.1317,21.9439,22.1048,165489.0
2023-04-05 10:30:00,24.7,24.8,24.62,24.78,188972.0,22.0869,22.1764,22.0154,22.1585,188972.0
2023-04-05 11:00:00,24.79,24.81,24.73,24.77,167172.0,22.1674,22.1853,22.1138,22.1495,167172.0
2023-04-05 11:30:00,24.77,24.78,24.7,24.72,131512.0,22.1495,22.1585,22.0869,22.1048,131512.0
2023-04-05 12:00:00,24.72,24.8,24.71,24.76,148550.0,22.1048,22.1764,22.0959,22.1406,148550.0
2023-04-05 12:30:00,24.77,24.8,24.73,24.77,59129.0,22.1495,22.1764,22.1138,22.1495,59129.0
2023-04-05 13:00:00,24.77,24.77,24.67,24.71,47951.0,22.1495,22.1495,22.0601,22.0959,47951.0
2023-04-05 13:30:00,24.71,24.79,24.7,24.74,28253.0,22.0959,22.1674,22.0869,22.1227,28253.0
2023-04-05 14:00:00,24.74,24.74,24.68,24.71,30099.0,22.1227,22.1227,22.0691,22.0959,30099.0
2023-04-05 14:30:00,24.72,24.74,24.68,24.72,85508.0,22.1048,22.1227,22.0691,22.1048,85508.0
2023-04-05 15:00:00,24.73,24.77,24.72,24.73,42767.0,22.1138,22.1495,22.1048,22.1138,42767.0
2023-04-05 15:30:00,24.72,24.72,24.64,24.67,161139.0,22.1048,22.1048,22.0333,22.0601,161139.0
2023-04-06 09:30:00,24.66,24.79,24.63,24.74,194148.0,22.0512,22.1674,22.0243,22.1227,194148.0
2023-04-06 10:00:00,24.73,24.74,24.61,24.74,207608.0,22.1138,22.1227,22.0065,22.1227,207608.0
2023-04-06 10:30:00,24.74,24.82,24.69,24.77,142417.0,22.1227,22.1942,22.078,22.1495,142417.0
2023-04-06 11:00:00,24.76,24.77,24.67,24.73,102417.0,22.1406,22.1495,22.0601,22.1138,102417.0
2023-04-06 11:30:00,24.73,24.74,24.66,24.67,40877.0,22.1138,22.1227,22.0512,22.0601,40877.0
2023-04-06 12:00:00,24.65,24.66,24.62,24.64,63305.0,22.0422,22.0512,22.0154,22.0333,63305.0
2023-04-06 12:30:00,24.64,24.65,24.56,24.63,54165.0,22.0333,22.0422,21.9618,22.0243,54165.0
2023-04-06 13:00:00,24.64,24.64,24.58,24.61,33620.0,22.0333,22.0333,21.9796,22.0065,33620.0
2023-04-06 13:30:00,24.59,24.65,24.58,24.64,54111.0,21.9886,22.0422,21.9796,22.0333,54111.0
2023-04-06 14:00:00,24.65,24.65,24.61,24.61,40081.0,22.0422,22.0422,22.0065,22.0065,40081.0
2023-04-06 14:30:00,24.62,24.65,24.6,24.65,188007.0,22.0154,22.0422,21.9975,22.0422,188007.0
2023-04-06 15:00:00,24.64,24.69,24.62,24.67,68237.0,22.0333,22.078,22.0154,22.0601,68237.0
2023-04-06 15:30:00,24.66,24.68,24.63,24.64,135339.0,22.0512,22.0691,22.0243,22.0333,135339.0
2023-04-10 09:30:00,24.77,24.77,24.51,24.56,176686.0,22.1495,22.1495,21.917,21.9618,176686.0
2023-04-10 10:00:00,24.57,24.57,24.43,24.52,84016.0,21.9707,21.9707,21.8455,21.926,84016.0
2023-04-10 10:30:00,24.49,24.51,24.41,24.51,31224.0,21.8992,21.917,21.8276,21.917,31224.0
2023-04-10 11:00:00,24.52,24.53,24.47,24.49,38333.0,21.926,21.9349,21.8813,21.8992,38333.0
2023-04-10 11:30:00,24.48,24.62,24.48,24.6,52010.0,21.8902,22.0154,21.8902,21.9975,52010.0
2023-04-10 12:00:00,24.6,24.64,24.58,24.61,117377.0,21.9975,22.0333,21.9796,22.0065,117377.0
2023-04-10 12:30:00,24.61,24.62,24.51,24.52,200768.0,22.0065,22.0154,21.917,21.926,200768.0
2023-04-10 13:00:00,24.51,24.52,24.45,24.47,31452.0,21.917,21.926,21.8634,21.8813,31452.0
2023-04-10 13:30:00,24.45,24.48,24.44,24.48,30161.0,21.8634,21.8902,21.8544,21.8902,30161.0
2023-04-10 14:00:00,24.48,24.49,24.43,24.44,18732.0,21.8902,21.8992,21.8455,21.8544,18732.0
2023-04-10 14:30:00,24.44,24.45,24.41,24.41,16399.0,21.8544,21.8634,21.8276,21.8276,16399.0
2023-04-10 15:00:00,24.41,24.42,24.38,24.41,42786.0,21.8276,21.8366,21.8008,21.8276,42786.0
2023-04-10 15:30:00,24.41,24.41,24.37,24.37,93413.0,21.8276,21.8276,21.7919,21.7919,93413.0
2023-04-11 09:30:00,24.27,24.29,24.16,24.23,107529.0,21.7024,21.7203,21.6041,21.6667,107529.0
2023-04-11 10:00:00,24.22,24.24,24.16,24.2,281052.0,21.6577,21.6756,21.6041,21.6398,281052.0
2023-04-11 10:30:00,24.19,24.33,24.19,24.26,71136.0,21.6309,21.7561,21.6309,21.6935,71136.0
2023-04-11 11:00:00,24.25,24.27,24.21,24.23,23224.0,21.6845,21.7024,21.6488,21.6667,23224.0
2023-04-11 11:30:00,24.24,24.28,24.2,24.2,10736.0,21.6756,21.7114,21.6398,21.6398,10736.0
2023-04-11 12:00:00,24.2,24.2,24.13,24.14,28799.0,21.6398,21.6398,21.5772,21.5862,28799.0
2023-04-11 12:30:00,24.14,24.18,24.13,24.15,105959.0,21.5862,21.622,21.5772,21.5951,105959.0
2023-04-11 13:00:00,24.15,24.19,24.13,24.17,65345.0,21.5951,21.6309,21.5772,21.613,65345.0
2023-04-11 13:30:00,24.16,24.17,24.12,24.13,31449.0,21.6041,21.613,21.5683,21.5772,31449.0
2023-04-11 14:00:00,24.12,24.14,24.11,24.12,60178.0,21.5683,21.5862,21.5594,21.5683,60178.0
2023-04-11 14:30:00,24.11,24.12,24.09,24.1,59098.0,21.5594,21.5683,21.5415,21.5504,59098.0
2023-04-11 15:00:00,24.1,24.14,24.09,24.1,40759.0,21.5504,21.5862,21.5415,21.5504,40759.0
2023-04-11 15:30:00,24.1,24.22,24.09,24.2,195360.0,21.5504,21.6577,21.5415,21.6398,195360.0
2023-04-12 09:30:00,23.98,24.16,23.94,24.15,314248.0,21.4431,21.6041,21.4073,21.5951,314248.0
2023-04-12 10:00:00,24.15,24.19,24.08,24.11,115986.0,21.5951,21.6309,21.5325,21.5594,115986.0
2023-04-12 10:30:00,24.09,24.27,24.09,24.27,125949.0,21.5415,21.7024,21.5415,21.7024,125949.0
2023-04-12 11:00:00,24.25,24.34,24.24,24.27,101754.0,21.6845,21.765,21.6756,21.7024,101754.0
2023-04-12 11:30:00,24.25,24.28,24.19,24.2,64035.0,21.6845,21.7114,21.6309,21.6398,64035.0
2023-04-12 12:00:00,24.19,24.2,24.16,24.19,38237.0,21.6309,21.6398,21.6041,21.6309,38237.0
2023-04-12 12:30:00,24.18,24.23,24.17,24.2,31711.0,21.622,21.6667,21.613,21.6398,31711.0
2023-04-12 13:00:00,24.2,24.22,24.13,24.14,28885.0,21.6398,21.6577,21.5772,21.5862,28885.0
2023-04-12 13:30:00,24.14,24.2,24.13,24.19,43057.0,21.5862,21.6398,21.5772,21.6309,43057.0
2023-04-12 14:00:00,24.18,24.28,24.14,24.27,114677.0,21.622,21.7114,21.5862,21.7024,114677.0
2023-04-12 14:30:00,24.27,24.33,24.27,24.3,86124.0,21.7024,21.7561,21.7024,21.7293,86124.0
2023-04-12 15:00:00,24.3,24.4,24.28,24.38,80088.0,21.7293,21.8187,21.7114,21.8008,80088.0
2023-04-12 15:30:00,24.39,24.42,24.31,24.39,238244.0,21.8097,21.8366,21.7382,21.8097,238244.0
2023-04-13 09:30:00,24.3,24.38,24.23,24.31,138656.0,21.7293,21.8008,21.6667,21.7382,138656.0
2023-04-13 10:00:00,24.29,24.32,24.17,24.18,83051.0,21.7203,21.7471,21.613,21.622,83051.0
2023-04-13 10:30:00,24.19,24.24,24.16,24.24,71688.0,21.6309,21.6756,21.6041,21.6756,71688.0
2023-04-13 11:00:00,24.23,24.24,24.19,24.2,36876.0,21.6667,21.6756,21.6309,21.6398,36876.0
2023-04-13 11:30:00,24.2,24.21,24.17,24.17,20105.0,21.6398,21.6488,21.613,21.613,20105.0
2023-04-13 12:00:00,24.16,24.16,24.08,24.1,33636.0,21.6041,21.6041,21.5325,21.5504,33636.0
2023-04-13 12:30:00,24.1,24.12,24.08,24.09,27818.0,21.5504,21.5683,21.5325,21.5415,27818.0
2023-04-13 13:00:00,24.1,24.12,24.06,24.1,20886.0,21.5504,21.5683,21.5146,21.5504,20886.0
2023-04-13 13:30:00,24.09,24.09,24.02,24.04,44993.0,21.5415,21.5415,21.4789,21.4968,44993.0
2023-04-13 14:00:00,24.03,24.05,24.0,24.03,21492.0,21.4878,21.5057,21.461,21.4878,21492.0
2023-04-13 14:30:00,24.03,24.06,24.02,24.03,32873.0,21.4878,21.5146,21.4789,21.4878,32873.0
2023-04-13 15:00:00,24.03,24.07,24.02,24.05,44303.0,21.4878,21.5236,21.4789,21.5057,44303.0
2023-04-13 15:30:00,24.05,24.09,24.05,24.07,263810.0,21.5057,21.5415,21.5057,21.5236,263810.0
2023-04-14 09:30:00,24.07,24.08,23.93,23.95,91832.0,21.5236,21.5325,21.3984,21.4163,91832.0
2023-04-14 10:00:00,23.96,24.19,23.95,24.17,174095.0,21.4252,21.6309,21.4163,21.613,174095.0
2023-04-14 10:30:00,24.15,24.25,24.14,24.2,45997.0,21.5951,21.6845,21.5862,21.6398,45997.0
2023-04-14 11:00:00,24.2,24.33,24.2,24.31,80746.0,21.6398,21.7561,21.6398,21.7382,80746.0
2023-04-14 11:30:00,24.31,24.38,24.29,24.34,112440.0,21.7382,21.8008,21.7203,21.765,112440.0
2023-04-14 12:00:00,24.34,24.39,24.33,24.37,50896.0,21.765,21.8097,21.7561,21.7919,50896.0
2023-04-14 12:30:00,24.37,24.43,24.37,24.41,29920.0,21.7919,21.8455,21.7919,21.8276,29920.0
2023-04-14 13:00:00,24.39,24.39,24.34,24.39,18498.0,21.8097,21.8097,21.765,21.8097,18498.0
2023-04-14 13:30:00,24.41,24.46,24.4,24.4,31251.0,21.8276,21.8723,21.8187,21.8187,31251.0
2023-04-14 14:00:00,24.4,24.42,24.35,24.35,26512.0,21.8187,21.8366,21.774,21.774,26512.0
2023-04-14 14:30:00,24.35,24.38,24.33,24.36,37427.0,21.774,21.8008,21.7561,21.7829,37427.0
2023-04-14 15:00:00,24.36,24.45,24.35,24.36,73820.0,21.7829,21.8634,21.774,21.7829,73820.0
2023-04-14 15:30:00,24.37,24.37,24.29,24.3,67542.0,21.7919,21.7919,21.7203,21.7293,67542.0
2023-04-17 09:30:00,24.23,24.25,24.11,24.15,124942.0,21.6667,21.6845,21.5594,21.5951,124942.0
2023-04-17 10:00:00,24.14,24.2,24.11,24.12,63372.0,21.5862,21.6398,21.5594,21.5683,63372.0
2023-04-17 10:30:00,24.13,24.17,24.09,24.13,34842.0,21.5772,21.613,21.5415,21.5772,34842.0
2023-04-17 11:00:00,24.11,24.15,24.08,24.1,17180.0,21.5594,21.5951,21.5325,21.5504,17180.0
2023-04-17 11:30:00,24.12,24.2,24.12,24.16,125067.0,21.5683,21.6398,21.5683,21.6041,125067.0
2023-04-17 12:00:00,24.16,24.19,24.14,24.17,32919.0,21.6041,21.6309,21.5862,21.613,32919.0
2023-04-17 12:30:00,24.16,24.17,24.13,24.17,11775.0,21.6041,21.613,21.5772,21.613,11775.0
2023-04-17 13:00:00,24.16,24.17,24.13,24.15,9837.0,21.6041,21.613,21.5772,21.5951,9837.0
2023-04-17 13:30:00,24.14,24.21,24.14,24.2,11092.0,21.5862,21.6488,21.5862,21.6398,11092.0
2023-04-17 14:00:00,24.2,24.21,24.15,24.16,10811.0,21.6398,21.6488,21.5951,21.6041,10811.0
2023-04-17 14:30:00,24.15,24.16,24.08,24.08,36885.0,21.5951,21.6041,21.5325,21.5325,36885.0
2023-04-17 15:00:00,24.07,24.07,23.98,23.99,91059.0,21.5236,21.5236,21.4431,21.4521,91059.0
2023-04-17 15:30:00,23.99,24.05,23.98,23.99,403270.0,21.4521,21.5057,21.4431,21.4521,403270.0
2023-04-18 09:30:00,23.89,24.09,23.88,24.09,351043.0,21.3626,21.5415,21.3537,21.5415,351043.0
2023-04-18 10:00:00,24.08,24.11,24.02,24.09,96649.0,21.5325,21.5594,21.4789,21.5415,96649.0
2023-04-18 10:30:00,24.1,24.16,24.09,24.13,126593.0,21.5504,21.6041,21.5415,21.5772,126593.0
2023-04-18 11:00:00,24.12,24.18,24.11,24.15,35364.0,21.5683,21.622,21.5594,21.5951,35364.0
2023-04-18 11:30:00,24.15,24.2,24.13,24.18,19354.0,21.5951,21.6398,21.5772,21.622,19354.0
2023-04-18 12:00:00,24.17,24.19,24.12,24.13,11830.0,21.613,21.6309,21.5683,21.5772,11830.0
2023-04-18 12:30:00,24.13,24.18,24.12,24.17,48377.0,21.5772,21.622,21.5683,21.613,48377.0
2023-04-18 13:00:00,24.18,24.2,24.14,24.2,53419.0,21.622,21.6398,21.5862,21.6398,53419.0
2023-04-18 13:30:00,24.2,24.22,24.15,24.19,98325.0,21.6398,21.6577,21.5951,21.6309,98325.0
2023-04-18 14:00:00,24.19,24.2,24.15,24.15,39855.0,21.6309,21.6398,21.5951,21.5951,39855.0
2023-04-18 14:30:00,24.16,24.25,24.15,24.19,51040.0,21.6041,21.6845,21.5951,21.6309,51040.0
2023-04-18 15:00:00,24.18,24.19,24.15,24.16,17992.0,21.622,21.6309,21.5951,21.6041,17992.0
2023-04-18 15:30:00,24.17,24.17,24.09,24.1,40274.0,21.613,21.613,21.5415,21.5504,40274.0
2023-04-19 09:30:00,24.22,24.3,24.21,24.29,123259.0,21.6577,21.7293,21.6488,21.7203,123259.0
2023-04-19 10:00:00,24.27,24.29,24.19,24.22,59399.0,21.7024,21.7203,21.6309,21.6577,59399.0
2023-04-19 10:30:00,24.22,24.22,24.14,24.17,43756.0,21.6577,21.6577,21.5862,21.613,43756.0
2023-04-19 11:00:00,24.17,24.23,24.16,24.21,128117.0,21.613,21.6667,21.6041,21.6488,128117.0
2023-04-19 11:30:00,24.22,24.25,24.21,24.21,87583.0,21.6577,21.6845,21.6488,21.6488,87583.0
2023-04-19 12:00:00,24.22,24.25,24.2,24.2,50634.0,21.6577,21.6845,21.6398,21.6398,50634.0
2023-04-19 12:30:00,24.2,24.2,24.13,24.14,26648.0,21.6398,21.6398,21.5772,21.5862,26648.0
2023-04-19 13:00:00,24.13,24.13,24.08,24.09,55510.0,21.5772,21.5772,21.5325,21.5415,55510.0
2023-04-19 13:30:00,24.08,24.1,24.05,24.05,35426.0,21.5325,21.5504,21.5057,21.5057,35426.0
2023-04-19 14:00:00,24.05,24.06,24.02,24.02,18342.0,21.5057,21.5146,21.4789,21.4789,18342.0
2023-04-19 14:30:00,24.01,24.06,24.01,24.02,21164.0,21.4699,21.5146,21.4699,21.4789,21164.0
2023-04-19 15:00:00,24.03,24.04,24.0,24.02,25727.0,21.4878,21.4968,21.461,21.4789,25727.0
2023-04-19 15:30:00,24.01,24.1,24.01,24.06,133054.0,21.4699,21.5504,21.4699,21.5146,133054.0
2023-04-20 09:30:00,24.25,24.31,24.2,24.22,152134.0,21.6845,21.7382,21.6398,21.6577,152134.0
2023-04-20 10:00:00,24.2,24.22,24.1,24.11,79732.0,21.6398,21.6577,21.5504,21.5594,79732.0
2023-04-20 10:30:00,24.09,24.13,24.07,24.11,16088.0,21.5415,21.5772,21.5236,21.5594,16088.0
2023-04-20 11:00:00,24.11,24.23,24.1,24.23,65189.0,21.5594,21.6667,21.5504,21.6667,65189.0
2023-04-20 11:30:00,24.23,24.26,24.2,24.21,17384.0,21.6667,21.6935,21.6398,21.6488,17384.0
2023-04-20 12:00:00,24.22,24.26,24.2,24.2,53450.0,21.6577,21.6935,21.6398,21.6398,53450.0
2023-04-20 12:30:00,24.2,24.22,24.15,24.15,25018.0,21.6398,21.6577,21.5951,21.5951,25018.0
2023-04-20 13:00:00,24.16,24.16,24.13,24.13,24179.0,21.6041,21.6041,21.5772,21.5772,24179.0
2023-04-20 13:30:00,24.13,24.17,24.12,24.17,5800.0,21.5772,21.613,21.5683,21.613,5800.0
2023-04-20 14:00:00,24.17,24.21,24.16,24.2,33326.0,21.613,21.6488,21.6041,21.6398,33326.0
2023-04-20 14:30:00,24.2,24.27,24.2,24.23,29151.0,21.6398,21.7024,21.6398,21.6667,29151.0
2023-04-20 15:00:00,24.24,24.31,24.22,24.31,68187.0,21.6756,21.7382,21.6577,21.7382,68187.0
2023-04-20 15:30:00,24.3,24.3,24.18,24.21,86166.0,21.7293,21.7293,21.622,21.6488,86166.0
2023-04-21 09:30:00,24.16,24.29,24.16,24.28,104813.0,21.6041,21.7203,21.6041,21.7114,104813.0
2023-04-21 10:00:00,24.29,24.35,24.23,24.25,103374.0,21.7203,21.774,21.6667,21.6845,103374.0
2023-04-21 10:30:00,24.25,24.41,24.22,24.39,102398.0,21.6845,21.8276,21.6577,21.8097,102398.0
2023-04-21 11:00:00,24.38,24.39,24.29,24.29,32863.0,21.8008,21.8097,21.7203,21.7203,32863.0
2023-04-21 11:30:00,24.29,24.31,24.24,24.25,41306.0,21.7203,21.7382,21.6756,21.6845,41306.0
2023-04-21 12:00:00,24.24,24.28,24.21,24.27,31632.0,21.6756,21.7114,21.6488,21.7024,31632.0
2023-04-21 12:30:00,24.26,24.29,24.24,24.25,18034.0,21.6935,21.7203,21.6756,21.6845,18034.0
2023-04-21 13:00:00,24.25,24.3,24.23,24.3,28781.0,21.6845,21.7293,21.6667,21.7293,28781.0
2023-04-21 13:30:00,24.29,24.3,24.19,24.2,71681.0,21.7203,21.7293,21.6309,21.6398,71681.0
2023-04-21 14:00:00,24.19,24.19,24.14,24.15,22124.0,21.6309,21.6309,21.5862,21.5951,22124.0
2023-04-21 14:30:00,24.15,24.2,24.15,24.18,32658.0,21.5951,21.6398,21.5951,21.622,32658.0
2023-04-21 15:00:00,24.17,24.23,24.16,24.23,79386.0,21.613,21.6667,21.6041,21.6667,79386.0
2023-04-21 15:30:00,24.23,24.23,24.16,24.18,104125.0,21.6667,21.6667,21.6041,21.622,104125.0
2023-04-24 09:30:00,24.23,24.24,24.1,24.13,89504.0,21.6667,21.6756,21.5504,21.5772,89504.0
2023-04-24 10:00:00,24.13,24.18,24.08,24.1,60064.0,21.5772,21.622,21.5325,21.5504,60064.0
2023-04-24 10:30:00,24.09,24.27,24.08,24.26,47588.0,21.5415,21.7024,21.5325,21.6935,47588.0
2023-04-24 11:00:00,24.27,24.33,24.25,24.31,66902.0,21.7024,21.7561,21.6845,21.7382,66902.0
2023-04-24 11:30:00,24.32,24.32,24.27,24.32,24184.0,21.7471,21.7471,21.7024,21.7471,24184.0
2023-04-24 12:00:00,24.31,24.33,24.27,24.27,8414.0,21.7382,21.7561,21.7024,21.7024,8414.0
2023-04-24 12:30:00,24.26,24.27,24.26,24.26,5827.0,21.6935,21.7024,21.6935,21.6935,5827.0
2023-04-24 13:00:00,24.27,24.29,24.23,24.23,3522.0,21.7024,21.7203,21.6667,21.6667,3522.0
2023-04-24 13:30:00,24.24,24.24,24.2,24.2,9105.0,21.6756,21.6756,21.6398,21.6398,9105.0
2023-04-24 14:00:00,24.19,24.26,24.19,24.24,32332.0,21.6309,21.6935,21.6309,21.6756,32332.0
2023-04-24 14:30:00,24.25,24.27,24.24,24.25,3091.0,21.6845,21.7024,21.6756,21.6845,3091.0
2023-04-24 15:00:00,24.24,24.25,24.2,24.23,24444.0,21.6756,21.6845,21.6398,21.6667,24444.0
2023-04-24 15:30:00,24.22,24.24,24.21,24.21,171026.0,21.6577,21.6756,21.6488,21.6488,171026.0
2023-04-25 09:30:00,24.45,24.57,24.42,24.5,161617.0,21.8634,21.9707,21.8366,21.9081,161617.0
2023-04-25 10:00:00,24.51,24.59,24.44,24.57,80131.0,21.917,21.9886,21.8544,21.9707,80131.0
2023-04-25 10:30:00,24.57,24.62,24.54,24.55,129360.0,21.9707,22.0154,21.9439,21.9528,129360.0
2023-04-25 11:00:00,24.54,24.56,24.49,24.52,86286.0,21.9439,21.9618,21.8992,21.926,86286.0
2023-04-25 11:30:00,24.53,24.61,24.52,24.6,98467.0,21.9349,22.0065,21.926,21.9975,98467.0
2023-04-25 12:00:00,24.6,24.63,24.57,24.62,89544.0,21.9975,22.0243,21.9707,22.0154,89544.0
2023-04-25 12:30:00,24.62,24.66,24.6,24.66,77596.0,22.0154,22.0512,21.9975,22.0512,77596.0
2023-04-25 13:00:00,24.66,24.79,24.63,24.76,215095.0,22.0512,22.1674,22.0243,22.1406,215095.0
2023-04-25 13:30:00,24.76,24.79,24.74,24.76,58436.0,22.1406,22.1674,22.1227,22.1406,58436.0
2023-04-25 14:00:00,24.76,24.79,24.72,24.73,56265.0,22.1406,22.1674,22.1048,22.1138,56265.0
2023-04-25 14:30:00,24.73,24.79,24.71,24.79,124049.0,22.1138,22.1674,22.0959,22.1674,124049.0
2023-04-25 15:00:00,24.78,24.8,24.73,24.77,46278.0,22.1585,22.1764,22.1138,22.1495,46278.0
2023-04-25 15:30:00,24.76,24.82,24.74,24.81,156180.0,22.1406,22.1942,22.1227,22.1853,156180.0
2023-04-26 09:30:00,24.93,24.94,24.77,24.9,260824.0,22.2926,22.3016,22.1495,22.2658,260824.0
2023-04-26 10:00:00,24.91,25.01,24.82,24.94,86334.0,22.2747,22.3641,22.1942,22.3016,86334.0
2023-04-26 10:30:00,24.93,24.97,24.87,24.89,104765.0,22.2926,22.3284,22.239,22.2568,104765.0
2023-04-26 11:00:00,24.88,24.89,24.81,24.86,150523.0,22.2479,22.2568,22.1853,22.23,150523.0
2023-04-26 11:30:00,24.85,24.88,24.81,24.83,208871.0,22.2211,22.2479,22.1853,22.2032,208871.0
2023-04-26 12:00:00,24.83,24.86,24.78,24.84,83421.0,22.2032,22.23,22.1585,22.2121,83421.0
2023-04-26 12:30:00,24.84,24.89,24.83,24.86,36040.0,22.2121,22.2568,22.2032,22.23,36040.0
2023-04-26 13:00:00,24.87,24.92,24.84,24.9,71384.0,22.239,22.2837,22.2121,22.2658,71384.0
2023-04-26 13:30:00,24.9,24.97,24.87,24.97,89587.0,22.2658,22.3284,22.239,22.3284,89587.0
2023-04-26 14:00:00,24.97,25.01,24.95,24.95,81674.0,22.3284,22.3641,22.3105,22.3105,81674.0
2023-04-26 14:30:00,24.95,25.09,24.95,25.05,182068.0,22.3105,22.4357,22.3105,22.3999,182068.0
2023-04-26 15:00:00,25.05,25.09,25.03,25.06,78247.0,22.3999,22.4357,22.382,22.4089,78247.0
2023-04-26 15:30:00,25.05,25.12,25.01,25.05,198809.0,22.3999,22.4625,22.3641,22.3999,198809.0
2023-04-27 09:30:00,24.99,25.05,24.9,24.92,227538.0,22.3463,22.3999,22.2658,22.2837,227538.0
2023-04-27 10:00:00,24.93,25.0,24.89,24.97,139582.0,22.2926,22.3552,22.2568,22.3284,139582.0
2023-04-27 10:30:00,24.96,25.08,24.95,25.06,61534.0,22.3194,22.4267,22.3105,22.4089,61534.0
2023-04-27 11:00:00,25.05,25.14,24.96,24.98,190704.0,22.3999,22.4804,22.3194,22.3373,190704.0
2023-04-27 11:30:00,24.97,25.0,24.91,24.91,41660.0,22.3284,22.3552,22.2747,22.2747,41660.0
2023-04-27 12:00:00,24.87,24.89,24.83,24.84,375537.0,22.239,22.2568,22.2032,22.2121,375537.0
2023-04-27 12:30:00,24.84,24.91,24.83,24.89,15361.0,22.2121,22.2747,22.2032,22.2568,15361.0
2023-04-27 13:00:00,24.88,24.91,24.84,24.84,15182.0,22.2479,22.2747,22.2121,22.2121,15182.0
2023-04-27 13:30:00,24.84,24.85,24.76,24.8,58430.0,22.2121,22.2211,22.1406,22.1764,58430.0
2023-04-27 14:00:00,24.79,24.81,24.76,24.76,31854.0,22.1674,22.1853,22.1406,22.1406,31854.0
2023-04-27 14:30:00,24.77,24.79,24.74,24.74,35445.0,22.1495,22.1674,22.1227,22.1227,35445.0
2023-04-27 15:00:00,24.73,24.76,24.71,24.74,22093.0,22.1138,22.1406,22.0959,22.1227,22093.0
2023-04-27 15:30:00,24.75,24.78,24.73,24.74,179758.0,22.1317,22.1585,22.1138,22.1227,179758.0
2023-04-28 09:30:00,24.79,24.81,24.62,24.68,117658.0,22.1674,22.1853,22.0154,22.0691,117658.0
2023-04-28 10:00:00,24.68,24.68,24.48,24.51,199880.0,22.0691,22.0691,21.8902,21.917,199880.0
2023-04-28 10:30:00,24.51,24.63,24.47,24.59,168460.0,21.917,22.0243,21.8813,21.9886,168460.0
2023-04-28 11:00:00,24.59,24.68,24.5,24.51,96191.0,21.9886,22.0691,21.9081,21.917,96191.0
2023-04-28 11:30:00,24.5,24.52,24.47,24.49,41898.0,21.9081,21.926,21.8813,21.8992,41898.0
2023-04-28 12:00:00,24.48,24.52,24.47,24.51,38121.0,21.8902,21.926,21.8813,21.917,38121.0
2023-04-28 12:30:00,24.48,24.5,24.44,24.45,48115.0,21.8902,21.9081,21.8544,21.8634,48115.0
2023-04-28 13:00:00,24.45,24.49,24.45,24.48,15035.0,21.8634,21.8992,21.8634,21.8902,15035.0
2023-04-28 13:30:00,24.46,24.53,24.46,24.52,31316.0,21.8723,21.9349,21.8723,21.926,31316.0
2023-04-28 14:00:00,24.5,24.57,24.47,24.56,36851.0,21.9081,21.9707,21.8813,21.9618,36851.0
2023-04-28 14:30:00,24.55,24.58,24.53,24.54,107049.0,21.9528,21.9796,21.9349,21.9439,107049.0
2023-04-28 15:00:00,24.54,24.55,24.5,24.54,27286.0,21.9439,21.9528,21.9081,21.9439,27286.0
2023-04-28 15:30:00,24.53,24.56,24.5,24.52,141427.0,21.9349,21.9618,21.9081,21.926,141427.0
2023-05-01 09:30:00,24.57,24.58,24.34,24.38,110974.0,21.9707,21.9796,21.765,21.8008,110974.0
2023-05-01 10:00:00,24.38,24.45,24.3,24.39,88589.0,21.8008,21.8634,21.7293,21.8097,88589.0
2023-05-01 10:30:00,24.39,24.4,24.24,24.31,55047.0,21.8097,21.8187,21.6756,21.7382,55047.0
2023-05-01 11:00:00,24.32,24.51,24.31,24.49,45863.0,21.7471,21.917,21.7382,21.8992,45863.0
2023-05-01 11:30:00,24.49,24.52,24.46,24.47,52886.0,21.8992,21.926,21.8723,21.8813,52886.0
2023-05-01 12:00:00,24.46,24.46,24.4,24.41,16259.0,21.8723,21.8723,21.8187,21.8276,16259.0
2023-05-01 12:30:00,24.41,24.42,24.36,24.42,29061.0,21.8276,21.8366,21.7829,21.8366,29061.0
2023-05-01 13:00:00,24.42,24.5,24.4,24.5,17066.0,21.8366,21.9081,21.8187,21.9081,17066.0
2023-05-01 13:30:00,24.5,24.52,24.48,24.49,10790.0,21.9081,21.926,21.8902,21.8992,10790.0
2023-05-01 14:00:00,24.47,24.52,24.47,24.51,22408.0,21.8813,21.926,21.8813,21.917,22408.0
2023-05-01 14:30:00,24.52,24.58,24.51,24.53,36698.0,21.926,21.9796,21.917,21.9349,36698.0
2023-05-01 15:00:00,24.52,24.58,24.5,24.57,59359.0,21.926,21.9796,21.9081,21.9707,59359.0
2023-05-01 15:30:00,24.55,24.58,24.48,24.51,84312.0,21.9528,21.9796,21.8902,21.917,84312.0
2023-05-02 09:30:00,24.65,24.85,24.64,24.83,136851.0,22.0422,22.2211,22.0333,22.2032,136851.0
2023-05-02 10:00:00,24.82,25.08,24.81,25.06,171989.0,22.1942,22.4267,22.1853,22.4089,171989.0
2023-05-02 10:30:00,25.05,25.2,25.04,25.19,366762.0,22.3999,22.534,22.391,22.5251,366762.0
2023-05-02 11:00:00,25.19,25.27,25.17,25.2,134191.0,22.5251,22.5966,22.5072,22.534,134191.0
2023-05-02 11:30:00,25.2,25.26,25.12,25.19,80870.0,22.534,22.5877,22.4625,22.5251,80870.0
2023-05-02 12:00:00,25.18,25.23,25.13,25.14,53554.0,22.5162,22.5609,22.4714,22.4804,53554.0
2023-05-02 12:30:00,25.14,25.16,25.1,25.12,81976.0,22.4804,22.4983,22.4446,22.4625,81976.0
2023-05-02 13:00:00,25.1,25.12,25.06,25.07,17179.0,22.4446,22.4625,22.4089,22.4178,17179.0
2023-05-02 13:30:00,25.07,25.09,24.98,25.03,66417.0,22.4178,22.4357,22.3373,22.382,66417.0
2023-05-02 14:00:00,25.03,25.09,25.02,25.08,17245.0,22.382,22.4357,22.3731,22.4267,17245.0
2023-05-02 14:30:00,25.06,25.1,25.0,25.02,38808.0,22.4089,22.4446,22.3552,22.3731,38808.0
2023-05-02 15:00:00,25.01,25.06,24.99,25.0,49348.0,22.3641,22.4089,22.3463,22.3552,49348.0
2023-05-02 15:30:00,25.01,25.04,24.97,25.03,181963.0,22.3641,22.391,22.3284,22.382,181963.0
2023-05-03 09:30:00,24.95,24.96,24.67,24.75,202012.0,22.3105,22.3194,22.0601,22.1317,202012.0
2023-05-03 10:00:00,24.75,24.81,24.71,24.75,116065.0,22.1317,22.1853,22.0959,22.1317,116065.0
2023-05-03 10:30:00,24.74,24.83,24.7,24.79,163227.0,22.1227,22.2032,22.0869,22.1674,163227.0
2023-05-03 11:00:00,24.79,24.84,24.77,24.8,72321.0,22.1674,22.2121,22.1495,22.1764,72321.0
2023-05-03 11:30:00,24.82,24.84,24.76,24.78,116240.0,22.1942,22.2121,22.1406,22.1585,116240.0
2023-05-03 12:00:00,24.77,24.79,24.72,24.72,44898.0,22.1495,22.1674,22.1048,22.1048,44898.0
2023-05-03 12:30:00,24.72,24.76,24.7,24.7,26138.0,22.1048,22.1406,22.0869,22.0869,26138.0
2023-05-03 13:00:00,24.69,24.7,24.63,24.63,52026.0,22.078,22.0869,22.0243,22.0243,52026.0
2023-05-03 13:30:00,24.63,24.65,24.62,24.62,63451.0,22.0243,22.0422,22.0154,22.0154,63451.0
2023-05-03 14:00:00,24.64,24.71,24.53,24.59,219782.0,22.0333,22.0959,21.9349,21.9886,219782.0
2023-05-03 14:30:00,24.59,24.74,24.46,24.54,465756.0,21.9886,22.1227,21.8723,21.9439,465756.0
2023-05-03 15:00:00,24.54,24.86,24.49,24.85,488884.0,21.9439,22.23,21.8992,22.2211,488884.0
2023-05-03 15:30:00,24.86,24.96,24.83,24.93,307024.0,22.23,22.3194,22.2032,22.2926,307024.0
2023-05-04 09:30:00,25.11,25.37,25.06,25.24,351259.0,22.4536,22.6861,22.4089,22.5698,351259.0
2023-05-04 10:00:00,25.25,25.41,25.21,25.39,292195.0,22.5788,22.7218,22.543,22.7039,292195.0
2023-05-04 10:30:00,25.41,25.45,25.24,25.35,311805.0,22.7218,22.7576,22.5698,22.6682,311805.0
2023-05-04 11:00:00,25.36,25.37,25.19,25.33,150228.0,22.6771,22.6861,22.5251,22.6503,150228.0
2023-05-04 11:30:00,25.32,25.42,25.31,25.39,58683.0,22.6413,22.7308,22.6324,22.7039,58683.0
2023-05-04 12:00:00,25.39,25.46,25.28,25.3,74605.0,22.7039,22.7665,22.6056,22.6235,74605.0
2023-05-04 12:30:00,25.29,25.36,25.26,25.27,75061.0,22.6145,22.6771,22.5877,22.5966,75061.0
2023-05-04 13:00:00,25.26,25.3,25.16,25.21,94330.0,22.5877,22.6235,22.4983,22.543,94330.0
2023-05-04 13:30:00,25.21,25.25,25.15,25.21,142211.0,22.543,22.5788,22.4893,22.543,142211.0
2023-05-04 14:00:00,25.2,25.25,25.17,25.24,43018.0,22.534,22.5788,22.5072,22.5698,43018.0
2023-05-04 14:30:00,25.26,25.29,25.21,25.24,73937.0,22.5877,22.6145,22.543,22.5698,73937.0
2023-05-04 15:00:00,25.24,25.28,25.17,25.22,133372.0,22.5698,22.6056,22.5072,22.5519,133372.0
2023-05-04 15:30:00,25.23,25.28,25.18,25.23,168435.0,22.5609,22.6056,22.5162,22.5609,168435.0
2023-05-05 09:30:00,24.82,24.83,24.68,24.79,217102.0,22.1942,22.2032,22.0691,22.1674,217102.0
2023-05-05 10:00:00,24.77,24.83,24.71,24.77,194878.0,22.1495,22.2032,22.0959,22.1495,194878.0
2023-05-05 10:30:00,24.74,24.83,24.72,24.82,91798.0,22.1227,22.2032,22.1048,22.1942,91798.0
2023-05-05 11:00:00,24.8,24.82,24.74,24.77,151378.0,22.1764,22.1942,22.1227,22.1495,151378.0
2023-05-05 11:30:00,24.77,24.79,24.72,24.73,73003.0,22.1495,22.1674,22.1048,22.1138,73003.0
2023-05-05 12:00:00,24.73,24.76,24.69,24.74,39810.0,22.1138,22.1406,22.078,22.1227,39810.0
2023-05-05 12:30:00,24.73,24.81,24.72,24.74,82774.0,22.1138,22.1853,22.1048,22.1227,82774.0
2023-05-05 13:00:00,24.73,24.75,24.72,24.73,25061.0,22.1138,22.1317,22.1048,22.1138,25061.0
2023-05-05 13:30:00,24.72,24.73,24.7,24.72,53086.0,22.1048,22.1138,22.0869,22.1048,53086.0
2023-05-05 14:00:00,24.72,24.72,24.65,24.66,48791.0,22.1048,22.1048,22.0422,22.0512,48791.0
2023-05-05 14:30:00,24.66,24.67,24.55,24.59,258207.0,22.0512,22.0601,21.9528,21.9886,258207.0
2023-05-05 15:00:00,24.59,24.64,24.57,24.61,95773.0,21.9886,22.0333,21.9707,22.0065,95773.0
2023-05-05 15:30:00,24.61,24.65,24.59,24.64,169317.0,22.0065,22.0422,21.9886,22.0333,169317.0
2023-05-08 09:30:00,24.53,24.72,24.5,24.69,162500.0,21.9349,22.1048,21.9081,22.078,162500.0
2023-05-08 10:00:00,24.7,24.81,24.65,24.79,99383.0,22.0869,22.1853,22.0422,22.1674,99383.0
2023-05-08 10:30:00,24.78,24.79,24.69,24.71,40925.0,22.1585,22.1674,22.078,22.0959,40925.0
2023-05-08 11:00:00,24.7,24.8,24.68,24.8,86694.0,22.0869,22.1764,22.0691,22.1764,86694.0
2023-05-08 11:30:00,24.79,24.83,24.75,24.76,85171.0,22.1674,22.2032,22.1317,22.1406,85171.0
2023-05-08 12:00:00,24.77,24.8,24.76,24.78,14029.0,22.1495,22.1764,22.1406,22.1585,14029.0
2023-05-08 12:30:00,24.77,24.81,24.76,24.78,19974.0,22.1495,22.1853,22.1406,22.1585,19974.0
2023-05-08 13:00:00,24.78,24.81,24.74,24.76,33637.0,22.1585,22.1853,22.1227,22.1406,33637.0
2023-05-08 13:30:00,24.76,24.76,24.72,24.73,26380.0,22.1406,22.1406,22.1048,22.1138,26380.0
2023-05-08 14:00:00,24.71,24.83,24.69,24.71,119513.0,22.0959,22.2032,22.078,22.0959,119513.0
2023-05-08 14:30:00,24.7,24.71,24.68,24.7,78732.0,22.0869,22.0959,22.0691,22.0869,78732.0
2023-05-08 15:00:00,24.7,24.75,24.69,24.74,122815.0,22.0869,22.1317,22.078,22.1227,122815.0
2023-05-08 15:30:00,24.74,24.74,24.68,24.7,206109.0,22.1227,22.1227,22.0691,22.0869,206109.0
2023-05-09 09:30:00,24.86,24.95,24.84,24.88,149131.0,22.23,22.3105,22.2121,22.2479,149131.0
2023-05-09 10:00:00,24.86,24.98,24.86,24.88,116311.0,22.23,22.3373,22.23,22.2479,116311.0
2023-05-09 10:30:00,24.87,24.89,24.8,24.81,74632.0,22.239,22.2568,22.1764,22.1853,74632.0
2023-05-09 11:00:00,24.82,24.85,24.79,24.85,65512.0,22.1942,22.2211,22.1674,22.2211,65512.0
2023-05-09 11:30:00,24.84,24.86,24.79,24.85,40187.0,22.2121,22.23,22.1674,22.2211,40187.0
2023-05-09 12:00:00,24.85,24.85,24.8,24.84,25501.0,22.2211,22.2211,22.1764,22.2121,25501.0
2023-05-09 12:30:00,24.82,24.84,24.79,24.79,21108.0,22.1942,22.2121,22.1674,22.1674,21108.0
2023-05-09 13:00:00,24.78,24.82,24.78,24.78,17999.0,22.1585,22.1942,22.1585,22.1585,17999.0
2023-05-09 13:30:00,24.76,24.78,24.7,24.71,29070.0,22.1406,22.1585,22.0869,22.0959,29070.0
2023-05-09 14:00:00,24.7,24.71,24.68,24.7,54161.0,22.0869,22.0959,22.0691,22.0869,54161.0
2023-05-09 14:30:00,24.69,24.76,24.68,24.73,34694.0,22.078,22.1406,22.0691,22.1138,34694.0
2023-05-09 15:00:00,24.73,24.74,24.7,24.72,14519.0,22.1138,22.1227,22.0869,22.1048,14519.0
2023-05-09 15:30:00,24.71,24.79,24.7,24.79,290489.0,22.0959,22.1674,22.0869,22.1674,290489.0
2023-05-10 09:30:00,24.45,24.68,24.44,24.64,344358.0,21.8634,22.0691,21.8544,22.0333,344358.0
2023-05-10 10:00:00,24.64,24.75,24.57,24.71,182558.0,22.0333,22.1317,21.9707,22.0959,182558.0
2023-05-10 10:30:00,24.7,24.84,24.68,24.75,184454.0,22.0869,22.2121,22.0691,22.1317,184454.0
2023-05-10 11:00:00,24.75,24.75,24.65,24.67,112743.0,22.1317,22.1317,22.0422,22.0601,112743.0
2023-05-10 11:30:00,24.66,24.73,24.65,24.71,134480.0,22.0512,22.1138,22.0422,22.0959,134480.0
2023-05-10 12:00:00,24.72,24.78,24.68,24.7,106166.0,22.1048,22.1585,22.0691,22.0869,106166.0
2023-05-10 12:30:00,24.69,24.78,24.69,24.78,16232.0,22.078,22.1585,22.078,22.1585,16232.0
2023-05-10 13:00:00,24.77,24.89,24.77,24.87,44282.0,22.1495,22.2568,22.1495,22.239,44282.0
2023-05-10 13:30:00,24.88,24.9,24.8,24.8,43724.0,22.2479,22.2658,22.1764,22.1764,43724.0
2023-05-10 14:00:00,24.8,24.8,24.75,24.75,33891.0,22.1764,22.1764,22.1317,22.1317,33891.0
2023-05-10 14:30:00,24.74,24.75,24.69,24.73,26981.0,22.1227,22.1317,22.078,22.1138,26981.0
2023-05-10 15:00:00,24.73,24.74,24.61,24.63,124867.0,22.1138,22.1227,22.0065,22.0243,124867.0
2023-05-10 15:30:00,24.64,24.67,24.59,24.65,117679.0,22.0333,22.0601,21.9886,22.0422,117679.0
2023-05-11 09:30:00,24.84,24.92,24.77,24.83,293258.0,22.2121,22.2837,22.1495,22.2032,293258.0
2023-05-11 10:00:00,24.83,25.0,24.83,24.92,100950.0,22.2032,22.3552,22.2032,22.2837,100950.0
2023-05-11 10:30:00,24.91,25.0,24.9,24.95,70580.0,22.2747,22.3552,22.2658,22.3105,70580.0
2023-05-11 11:00:00,24.94,24.98,24.9,24.96,48012.0,22.3016,22.3373,22.2658,22.3194,48012.0
2023-05-11 11:30:00,24.93,24.94,24.87,24.89,31034.0,22.2926,22.3016,22.239,22.2568,31034.0
2023-05-11 12:00:00,24.88,24.93,24.86,24.89,62788.0,22.2479,22.2926,22.23,22.2568,62788.0
2023-05-11 12:30:00,24.89,24.91,24.87,24.88,11720.0,22.2568,22.2747,22.239,22.2479,11720.0
2023-05-11 13:00:00,24.88,24.92,24.86,24.9,15188.0,22.2479,22.2837,22.23,22.2658,15188.0
2023-05-11 13:30:00,24.91,24.99,24.88,24.9,34312.0,22.2747,22.3463,22.2479,22.2658,34312.0
2023-05-11 14:00:00,24.92,24.95,24.9,24.91,13936.0,22.2837,22.3105,22.2658,22.2747,13936.0
2023-05-11 14:30:00,24.9,24.9,24.85,24.87,53921.0,22.2658,22.2658,22.2211,22.239,53921.0
2023-05-11 15:00:00,24.86,24.89,24.85,24.88,30038.0,22.23,22.2568,22.2211,22.2479,30038.0
2023-05-11 15:30:00,24.89,24.91,24.85,24.88,70691.0,22.2568,22.2747,22.2211,22.2479,70691.0
2023-05-12 09:30:00,24.8,24.81,24.71,24.78,99190.0,22.1764,22.1853,22.0959,22.1585,99190.0
2023-05-12 10:00:00,24.79,24.95,24.79,24.92,133900.0,22.1674,22.3105,22.1674,22.2837,133900.0
2023-05-12 10:30:00,24.93,24.99,24.91,24.94,72979.0,22.2926,22.3463,22.2747,22.3016,72979.0
2023-05-12 11:00:00,24.93,24.99,24.89,24.96,25116.0,22.2926,22.3463,22.2568,22.3194,25116.0
2023-05-12 11:30:00,24.97,24.99,24.93,24.93,20941.0,22.3284,22.3463,22.2926,22.2926,20941.0
2023-05-12 12:00:00,24.93,25.05,24.93,25.04,105364.0,22.2926,22.3999,22.2926,22.391,105364.0
2023-05-12 12:30:00,25.04,25.08,25.01,25.06,44489.0,22.391,22.4267,22.3641,22.4089,44489.0
2023-05-12 13:00:00,25.06,25.07,24.98,24.99,34868.0,22.4089,22.4178,22.3373,22.3463,34868.0
2023-05-12 13:30:00,25.0,25.08,24.98,25.07,69244.0,22.3552,22.4267,22.3373,22.4178,69244.0
2023-05-12 14:00:00,25.07,25.08,25.01,25.04,51558.0,22.4178,22.4267,22.3641,22.391,51558.0
2023-05-12 14:30:00,25.03,25.08,25.02,25.03,73261.0,22.382,22.4267,22.3731,22.382,73261.0
2023-05-12 15:00:00,25.03,25.04,24.99,24.99,51535.0,22.382,22.391,22.3463,22.3463,51535.0
2023-05-12 15:30:00,25.0,25.0,24.92,24.92,111398.0,22.3552,22.3552,22.2837,22.2837,111398.0
2023-05-15 09:30:00,24.85,24.91,24.77,24.79,151500.0,22.2211,22.2747,22.1495,22.1674,151500.0
2023-05-15 10:00:00,24.78,24.84,24.75,24.77,54001.0,22.1585,22.2121,22.1317,22.1495,54001.0
2023-05-15 10:30:00,24.78,24.78,24.7,24.74,83917.0,22.1585,22.1585,22.0869,22.1227,83917.0
2023-05-15 11:00:00,24.75,24.75,24.67,24.67,46033.0,22.1317,22.1317,22.0601,22.0601,46033.0
2023-05-15 11:30:00,24.68,24.73,24.67,24.69,81316.0,22.0691,22.1138,22.0601,22.078,81316.0
2023-05-15 12:00:00,24.7,24.73,24.65,24.66,102570.0,22.0869,22.1138,22.0422,22.0512,102570.0
2023-05-15 12:30:00,24.67,24.68,24.57,24.58,73514.0,22.0601,22.0691,21.9707,21.9796,73514.0
2023-05-15 13:00:00,24.58,24.58,24.5,24.58,152958.0,21.9796,21.9796,21.9081,21.9796,152958.0
2023-05-15 13:30:00,24.58,24.65,24.57,24.61,162470.0,21.9796,22.0422,21.9707,22.0065,162470.0
2023-05-15 14:00:00,24.61,24.65,24.59,24.64,59046.0,22.0065,22.0422,21.9886,22.0333,59046.0
2023-05-15 14:30:00,24.64,24.66,24.61,24.64,25003.0,22.0333,22.0512,22.0065,22.0333,25003.0
2023-05-15 15:00:00,24.63,24.64,24.61,24.63,29041.0,22.0243,22.0333,22.0065,22.0243,29041.0
2023-05-15 15:30:00,24.63,24.64,24.61,24.62,105613.0,22.0243,22.0333,22.0065,22.0154,105613.0
2023-05-16 09:30:00,24.81,24.94,24.79,24.9,214950.0,22.1853,22.3016,22.1674,22.2658,214950.0
2023-05-16 10:00:00,24.92,25.0,24.91,24.92,152561.0,22.2837,22.3552,22.2747,22.2837,152561.0
2023-05-16 10:30:00,24.91,24.94,24.87,24.9,57012.0,22.2747,22.3016,22.239,22.2658,57012.0
2023-05-16 11:00:00,24.88,24.93,24.87,24.89,25107.0,22.2479,22.2926,22.239,22.2568,25107.0
2023-05-16 11:30:00,24.89,24.95,24.84,24.88,43827.0,22.2568,22.3105,22.2121,22.2479,43827.0
2023-05-16 12:00:00,24.87,24.92,24.87,24.92,26375.0,22.239,22.2837,22.239,22.2837,26375.0
2023-05-16 12:30:00,24.91,24.92,24.87,24.88,48560.0,22.2747,22.2837,22.239,22.2479,48560.0
2023-05-16 13:00:00,24.88,24.92,24.86,24.92,35362.0,22.2479,22.2837,22.23,22.2837,35362.0
2023-05-16 13:30:00,24.92,24.95,24.91,24.91,19650.0,22.2837,22.3105,22.2747,22.2747,19650.0
2023-05-16 14:00:00,24.91,24.96,24.9,24.93,22493.0,22.2747,22.3194,22.2658,22.2926,22493.0
2023-05-16 14:30:00,24.94,24.95,24.89,24.9,62462.0,22.3016,22.3105,22.2568,22.2658,62462.0
2023-05-16 15:00:00,24.91,24.93,24.89,24.91,21010.0,22.2747,22.2926,22.2568,22.2747,21010.0
2023-05-16 15:30:00,24.9,25.0,24.89,24.99,260702.0,22.2658,22.3552,22.2568,22.3463,260702.0
2023-05-17 09:30:00,24.84,25.01,24.83,25.01,135862.0,22.2121,22.3641,22.2032,22.3641,135862.0
2023-05-17 10:00:00,25.01,25.01,24.82,24.83,93689.0,22.3641,22.3641,22.1942,22.2032,93689.0
2023-05-17 10:30:00,24.83,24.84,24.77,24.79,91405.0,22.2032,22.2121,22.1495,22.1674,91405.0
2023-05-17 11:00:00,24.78,24.79,24.67,24.68,117618.0,22.1585,22.1674,22.0601,22.0691,117618.0
2023-05-17 11:30:00,24.68,24.7,24.62,24.65,65157.0,22.0691,22.0869,22.0154,22.0422,65157.0
2023-05-17 12:00:00,24.66,24.67,24.61,24.61,38591.0,22.0512,22.0601,22.0065,22.0065,38591.0
2023-05-17 12:30:00,24.62,24.62,24.47,24.5,154981.0,22.0154,22.0154,21.8813,21.9081,154981.0
2023-05-17 13:00:00,24.5,24.5,24.43,24.44,78160.0,21.9081,21.9081,21.8455,21.8544,78160.0
2023-05-17 13:30:00,24.43,24.45,24.41,24.42,149984.0,21.8455,21.8634,21.8276,21.8366,149984.0
2023-05-17 14:00:00,24.42,24.49,24.41,24.48,117636.0,21.8366,21.8992,21.8276,21.8902,117636.0
2023-05-17 14:30:00,24.48,24.51,24.46,24.49,66071.0,21.8902,21.917,21.8723,21.8992,66071.0
2023-05-17 15:00:00,24.49,24.49,24.4,24.47,193780.0,21.8992,21.8992,21.8187,21.8813,193780.0
2023-05-17 15:30:00,24.47,24.48,24.39,24.43,249669.0,21.8813,21.8902,21.8097,21.8455,249669.0
2023-05-18 09:30:00,24.54,24.61,24.48,24.54,111458.0,21.9439,22.0065,21.8902,21.9439,111458.0
2023-05-18 10:00:00,24.53,24.54,24.36,24.41,138364.0,21.9349,21.9439,21.7829,21.8276,138364.0
2023-05-18 10:30:00,24.4,24.41,24.35,24.37,126917.0,21.8187,21.8276,21.774,21.7919,126917.0
2023-05-18 11:00:00,24.36,24.4,24.33,24.37,116567.0,21.7829,21.8187,21.7561,21.7919,116567.0
2023-05-18 11:30:00,24.36,24.4,24.29,24.38,143765.0,21.7829,21.8187,21.7203,21.8008,143765.0
2023-05-18 12:00:00,24.38,24.51,24.38,24.5,235534.0,21.8008,21.917,21.8008,21.9081,235534.0
2023-05-18 12:30:00,24.5,24.52,24.47,24.49,76196.0,21.9081,21.926,21.8813,21.8992,76196.0
2023-05-18 13:00:00,24.49,24.51,24.43,24.51,162918.0,21.8992,21.917,21.8455,21.917,162918.0
2023-05-18 13:30:00,24.52,24.55,24.48,24.55,57418.0,21.926,21.9528,21.8902,21.9528,57418.0
2023-05-18 14:00:00,24.54,24.55,24.46,24.48,87595.0,21.9439,21.9528,21.8723,21.8902,87595.0
2023-05-18 14:30:00,24.49,24.49,24.43,24.43,100456.0,21.8992,21.8992,21.8455,21.8455,100456.0
2023-05-18 15:00:00,24.43,24.45,24.35,24.4,74243.0,21.8455,21.8634,21.774,21.8187,74243.0
2023-05-18 15:30:00,24.38,24.38,24.25,24.3,302385.0,21.8008,21.8008,21.6845,21.7293,302385.0
2023-05-19 09:30:00,24.12,24.25,24.12,24.21,252068.0,21.5683,21.6845,21.5683,21.6488,252068.0
2023-05-19 10:00:00,24.22,24.3,24.22,24.29,61591.0,21.6577,21.7293,21.6577,21.7203,61591.0
2023-05-19 10:30:00,24.28,24.35,24.27,24.29,47973.0,21.7114,21.774,21.7024,21.7203,47973.0
2023-05-19 11:00:00,24.29,24.45,24.26,24.44,444285.0,21.7203,21.8634,21.6935,21.8544,444285.0
2023-05-19 11:30:00,24.45,24.57,24.45,24.49,391662.0,21.8634,21.9707,21.8634,21.8992,391662.0
2023-05-19 12:00:00,24.49,24.54,24.47,24.5,182198.0,21.8992,21.9439,21.8813,21.9081,182198.0
2023-05-19 12:30:00,24.5,24.55,24.45,24.46,63039.0,21.9081,21.9528,21.8634,21.8723,63039.0
2023-05-19 13:00:00,24.46,24.49,24.42,24.48,35308.0,21.8723,21.8992,21.8366,21.8902,35308.0
2023-05-19 13:30:00,24.48,24.52,24.46,24.52,91762.0,21.8902,21.926,21.8723,21.926,91762.0
2023-05-19 14:00:00,24.52,24.55,24.48,24.52,39425.0,21.926,21.9528,21.8902,21.926,39425.0
2023-05-19 14:30:00,24.53,24.54,24.47,24.48,26583.0,21.9349,21.9439,21.8813,21.8902,26583.0
2023-05-19 15:00:00,24.47,24.5,24.46,24.5,20528.0,21.8813,21.9081,21.8723,21.9081,20528.0
2023-05-19 15:30:00,24.5,24.5,24.45,24.46,64113.0,21.9081,21.9081,21.8634,21.8723,64113.0
2023-05-22 09:30:00,24.4,24.41,24.24,24.35,173181.0,21.8187,21.8276,21.6756,21.774,173181.0
2023-05-22 10:00:00,24.36,24.48,24.3,24.31,135169.0,21.7829,21.8902,21.7293,21.7382,135169.0
2023-05-22 10:30:00,24.3,24.38,24.28,24.33,53269.0,21.7293,21.8008,21.7114,21.7561,53269.0
2023-05-22 11:00:00,24.33,24.33,24.24,24.25,54010.0,21.7561,21.7561,21.6756,21.6845,54010.0
2023-05-22 11:30:00,24.24,24.27,24.15,24.16,110590.0,21.6756,21.7024,21.5951,21.6041,110590.0
2023-05-22 12:00:00,24.15,24.2,24.12,24.17,58680.0,21.5951,21.6398,21.5683,21.613,58680.0
2023-05-22 12:30:00,24.18,24.2,24.15,24.15,46221.0,21.622,21.6398,21.5951,21.5951,46221.0
2023-05-22 13:00:00,24.15,24.22,24.14,24.17,220730.0,21.5951,21.6577,21.5862,21.613,220730.0
2023-05-22 13:30:00,24.16,24.17,24.13,24.17,20554.0,21.6041,21.613,21.5772,21.613,20554.0
2023-05-22 14:00:00,24.16,24.19,24.12,24.12,38687.0,21.6041,21.6309,21.5683,21.5683,38687.0
2023-05-22 14:30:00,24.13,24.13,24.06,24.09,69142.0,21.5772,21.5772,21.5146,21.5415,69142.0
2023-05-22 15:00:00,24.09,24.16,24.07,24.15,48200.0,21.5415,21.6041,21.5236,21.5951,48200.0
2023-05-22 15:30:00,24.14,24.2,24.14,24.17,80638.0,21.5862,21.6398,21.5862,21.613,80638.0
2023-05-23 09:30:00,24.22,24.25,24.04,24.06,199509.0,21.6577,21.6845,21.4968,21.5146,199509.0
2023-05-23 10:00:00,24.06,24.06,23.95,23.96,158585.0,21.5146,21.5146,21.4163,21.4252,158585.0
2023-05-23 10:30:00,23.96,23.97,23.88,23.95,86632.0,21.4252,21.4342,21.3537,21.4163,86632.0
2023-05-23 11:00:00,23.94,23.94,23.88,23.88,70355.0,21.4073,21.4073,21.3537,21.3537,70355.0
2023-05-23 11:30:00,23.88,23.92,23.86,23.91,159800.0,21.3537,21.3895,21.3358,21.3805,159800.0
2023-05-23 12:00:00,23.91,24.04,23.9,24.03,82778.0,21.3805,21.4968,21.3716,21.4878,82778.0
2023-05-23 12:30:00,24.03,24.13,24.01,24.11,90746.0,21.4878,21.5772,21.4699,21.5594,90746.0
2023-05-23 13:00:00,24.11,24.13,24.03,24.13,62952.0,21.5594,21.5772,21.4878,21.5772,62952.0
2023-05-23 13:30:00,24.14,24.18,24.09,24.11,116628.0,21.5862,21.622,21.5415,21.5594,116628.0
2023-05-23 14:00:00,24.11,24.26,24.08,24.24,231504.0,21.5594,21.6935,21.5325,21.6756,231504.0
2023-05-23 14:30:00,24.25,24.27,24.19,24.21,76156.0,21.6845,21.7024,21.6309,21.6488,76156.0
2023-05-23 15:00:00,24.2,24.29,24.2,24.23,83383.0,21.6398,21.7203,21.6398,21.6667,83383.0
2023-05-23 15:30:00,24.22,24.28,24.2,24.27,190789.0,21.6577,21.7114,21.6398,21.7024,190789.0
2023-05-24 09:30:00,24.42,24.62,24.39,24.6,151807.0,21.8366,22.0154,21.8097,21.9975,151807.0
2023-05-24 10:00:00,24.6,24.64,24.57,24.61,98818.0,21.9975,22.0333,21.9707,22.0065,98818.0
2023-05-24 10:30:00,24.58,24.61,24.52,24.61,126032.0,21.9796,22.0065,21.926,22.0065,126032.0
2023-05-24 11:00:00,24.6,24.63,24.48,24.54,89355.0,21.9975,22.0243,21.8902,21.9439,89355.0
2023-05-24 11:30:00,24.54,24.59,24.53,24.57,106781.0,21.9439,21.9886,21.9349,21.9707,106781.0
2023-05-24 12:00:00,24.56,24.62,24.53,24.61,74801.0,21.9618,22.0154,21.9349,22.0065,74801.0
2023-05-24 12:30:00,24.6,24.61,24.56,24.59,13081.0,21.9975,22.0065,21.9618,21.9886,13081.0
2023-05-24 13:00:00,24.6,24.67,24.58,24.62,68733.0,21.9975,22.0601,21.9796,22.0154,68733.0
2023-05-24 13:30:00,24.61,24.62,24.54,24.58,49416.0,22.0065,22.0154,21.9439,21.9796,49416.0
2023-05-24 14:00:00,24.57,24.64,24.56,24.63,49151.0,21.9707,22.0333,21.9618,22.0243,49151.0
2023-05-24 14:30:00,24.64,24.64,24.57,24.62,206359.0,22.0333,22.0333,21.9707,22.0154,206359.0
2023-05-24 15:00:00,24.62,24.63,24.5,24.52,150572.0,22.0154,22.0243,21.9081,21.926,150572.0
2023-05-24 15:30:00,24.51,24.58,24.46,24.55,198850.0,21.917,21.9796,21.8723,21.9528,198850.0
2023-05-25 09:30:00,24.59,24.7,24.56,24.64,327013.0,21.9886,22.0869,21.9618,22.0333,327013.0
2023-05-25 10:00:00,24.64,24.81,24.61,24.77,148308.0,22.0333,22.1853,22.0065,22.1495,148308.0
2023-05-25 10:30:00,24.77,24.83,24.76,24.8,191174.0,22.1495,22.2032,22.1406,22.1764,191174.0
2023-05-25 11:00:00,24.8,24.9,24.77,24.89,123158.0,22.1764,22.2658,22.1495,22.2568,123158.0
2023-05-25 11:30:00,24.89,24.96,24.85,24.85,141552.0,22.2568,22.3194,22.2211,22.2211,141552.0
2023-05-25 12:00:00,24.86,24.87,24.8,24.84,85299.0,22.23,22.239,22.1764,22.2121,85299.0
2023-05-25 12:30:00,24.84,24.88,24.81,24.87,190263.0,22.2121,22.2479,22.1853,22.239,190263.0
2023-05-25 13:00:00,24.87,24.89,24.75,24.76,18934.0,22.239,22.2568,22.1317,22.1406,18934.0
2023-05-25 13:30:00,24.75,24.8,24.71,24.78,46744.0,22.1317,22.1764,22.0959,22.1585,46744.0
2023-05-25 14:00:00,24.76,24.77,24.7,24.75,54240.0,22.1406,22.1495,22.0869,22.1317,54240.0
2023-05-25 14:30:00,24.75,24.84,24.75,24.8,68293.0,22.1317,22.2121,22.1317,22.1764,68293.0
2023-05-25 15:00:00,24.8,24.82,24.72,24.72,58842.0,22.1764,22.1942,22.1048,22.1048,58842.0
2023-05-25 15:30:00,24.73,24.77,24.7,24.75,172545.0,22.1138,22.1495,22.0869,22.1317,172545.0
2023-05-26 09:30:00,24.74,24.79,24.61,24.71,198454.0,22.1227,22.1674,22.0065,22.0959,198454.0
2023-05-26 10:00:00,24.72,24.74,24.54,24.55,154401.0,22.1048,22.1227,21.9439,21.9528,154401.0
2023-05-26 10:30:00,24.54,24.6,24.5,24.59,165769.0,21.9439,21.9975,21.9081,21.9886,165769.0
2023-05-26 11:00:00,24.59,24.66,24.56,24.65,87174.0,21.9886,22.0512,21.9618,22.0422,87174.0
2023-05-26 11:30:00,24.66,24.66,24.6,24.66,74924.0,22.0512,22.0512,21.9975,22.0512,74924.0
2023-05-26 12:00:00,24.66,24.66,24.47,24.47,32691.0,22.0512,22.0512,21.8813,21.8813,32691.0
2023-05-26 12:30:00,24.48,24.49,24.45,24.48,99262.0,21.8902,21.8992,21.8634,21.8902,99262.0
2023-05-26 13:00:00,24.48,24.54,24.46,24.53,29661.0,21.8902,21.9439,21.8723,21.9349,29661.0
2023-05-26 13:30:00,24.53,24.57,24.5,24.54,16091.0,21.9349,21.9707,21.9081,21.9439,16091.0
2023-05-26 14:00:00,24.54,24.58,24.51,24.52,35793.0,21.9439,21.9796,21.917,21.926,35793.0
2023-05-26 14:30:00,24.52,24.53,24.48,24.51,13682.0,21.926,21.9349,21.8902,21.917,13682.0
2023-05-26 15:00:00,24.5,24.51,24.46,24.51,42111.0,21.9081,21.917,21.8723,21.917,42111.0
2023-05-26 15:30:00,24.51,24.52,24.46,24.5,110671.0,21.917,21.926,21.8723,21.9081,110671.0
2023-05-30 09:30:00,24.42,24.49,24.29,24.46,302380.0,21.8366,21.8992,21.7203,21.8723,302380.0
2023-05-30 10:00:00,24.45,24.61,24.39,24.58,207765.0,21.8634,22.0065,21.8097,21.9796,207765.0
2023-05-30 10:30:00,24.6,24.62,24.56,24.6,116087.0,21.9975,22.0154,21.9618,21.9975,116087.0
2023-05-30 11:00:00,24.6,24.68,24.56,24.61,288859.0,21.9975,22.0691,21.9618,22.0065,288859.0
2023-05-30 11:30:00,24.62,24.63,24.55,24.57,180592.0,22.0154,22.0243,21.9528,21.9707,180592.0
2023-05-30 12:00:00,24.57,24.63,24.57,24.59,104810.0,21.9707,22.0243,21.9707,21.9886,104810.0
2023-05-30 12:30:00,24.59,24.65,24.58,24.59,49953.0,21.9886,22.0422,21.9796,21.9886,49953.0
2023-05-30 13:00:00,24.59,24.66,24.59,24.66,40432.0,21.9886,22.0512,21.9886,22.0512,40432.0
2023-05-30 13:30:00,24.66,24.68,24.62,24.67,62448.0,22.0512,22.0691,22.0154,22.0601,62448.0
2023-05-30 14:00:00,24.66,24.68,24.6,24.6,61642.0,22.0512,22.0691,21.9975,21.9975,61642.0
2023-05-30 14:30:00,24.6,24.6,24.55,24.6,73174.0,21.9975,21.9975,21.9528,21.9975,73174.0
2023-05-30 15:00:00,24.6,24.61,24.56,24.57,114492.0,21.9975,22.0065,21.9618,21.9707,114492.0
2023-05-30 15:30:00,24.56,24.61,24.53,24.57,203294.0,21.9618,22.0065,21.9349,21.9707,203294.0
2023-05-31 09:30:00,24.7,24.79,24.5,24.74,310248.0,22.0869,22.1674,21.9081,22.1227,310248.0
2023-05-31 10:00:00,24.75,24.95,24.74,24.95,119605.0,22.1317,22.3105,22.1227,22.3105,119605.0
2023-05-31 10:30:00,24.94,24.97,24.92,24.95,143739.0,22.3016,22.3284,22.2837,22.3105,143739.0
2023-05-31 11:00:00,24.95,25.0,24.92,25.0,62584.0,22.3105,22.3552,22.2837,22.3552,62584.0
2023-05-31 11:30:00,25.01,25.01,24.95,24.98,37017.0,22.3641,22.3641,22.3105,22.3373,37017.0
2023-05-31 12:00:00,24.97,25.0,24.94,24.97,59156.0,22.3284,22.3552,22.3016,22.3284,59156.0
2023-05-31 12:30:00,24.97,24.99,24.9,24.96,122123.0,22.3284,22.3463,22.2658,22.3194,122123.0
2023-05-31 13:00:00,24.95,24.96,24.88,24.89,17178.0,22.3105,22.3194,22.2479,22.2568,17178.0
2023-05-31 13:30:00,24.88,24.9,24.83,24.85,187453.0,22.2479,22.2658,22.2032,22.2211,187453.0
2023-05-31 14:00:00,24.85,24.87,24.81,24.81,44863.0,22.2211,22.239,22.1853,22.1853,44863.0
2023-05-31 14:30:00,24.81,24.89,24.8,24.86,81679.0,22.1853,22.2568,22.1764,22.23,81679.0
2023-05-31 15:00:00,24.85,24.89,24.84,24.87,72233.0,22.2211,22.2568,22.2121,22.239,72233.0
2023-05-31 15:30:00,24.88,24.88,24.78,24.83,418708.0,22.2479,22.2479,22.1585,22.2032,418708.0
2023-06-01 09:30:00,24.83,24.96,24.8,24.93,399523.0,22.2032,22.3194,22.1764,22.2926,399523.0
2023-06-01 10:00:00,24.92,24.94,24.8,24.82,257333.0,22.2837,22.3016,22.1764,22.1942,257333.0
2023-06-01 10:30:00,24.82,24.84,24.64,24.68,240096.0,22.1942,22.2121,22.0333,22.0691,240096.0
2023-06-01 11:00:00,24.67,24.69,24.55,24.57,135959.0,22.0601,22.078,21.9528,21.9707,135959.0
2023-06-01 11:30:00,24.56,24.58,24.49,24.54,54069.0,21.9618,21.9796,21.8992,21.9439,54069.0
2023-06-01 12:00:00,24.54,24.56,24.5,24.51,49832.0,21.9439,21.9618,21.9081,21.917,49832.0
2023-06-01 12:30:00,24.52,24.57,24.51,24.53,98149.0,21.926,21.9707,21.917,21.9349,98149.0
2023-06-01 13:00:00,24.54,24.57,24.52,24.55,98927.0,21.9439,21.9707,21.926,21.9528,98927.0
2023-06-01 13:30:00,24.55,24.57,24.51,24.52,154035.0,21.9528,21.9707,21.917,21.926,154035.0
2023-06-01 14:00:00,24.52,24.54,24.5,24.51,59319.0,21.926,21.9439,21.9081,21.917,59319.0
2023-06-01 14:30:00,24.53,24.54,24.51,24.52,47509.0,21.9349,21.9439,21.917,21.926,47509.0
2023-06-01 15:00:00,24.53,24.56,24.5,24.55,54385.0,21.9349,21.9618,21.9081,21.9528,54385.0
2023-06-01 15:30:00,24.55,24.61,24.55,24.58,221978.0,21.9528,22.0065,21.9528,21.9796,221978.0
2023-06-02 09:30:00,24.24,24.32,24.1,24.29,528131.0,21.6756,21.7471,21.5504,21.7203,528131.0
2023-06-02 10:00:00,24.3,24.34,24.13,24.15,336451.0,21.7293,21.765,21.5772,21.5951,336451.0
2023-06-02 10:30:00,24.14,24.16,24.05,24.05,233893.0,21.5862,21.6041,21.5057,21.5057,233893.0
2023-06-02 11:00:00,24.05,24.05,23.96,23.98,360234.0,21.5057,21.5057,21.4252,21.4431,360234.0
2023-06-02 11:30:00,23.99,24.05,23.98,23.99,171477.0,21.4521,21.5057,21.4431,21.4521,171477.0
2023-06-02 12:00:00,23.99,24.01,23.94,23.94,116540.0,21.4521,21.4699,21.4073,21.4073,116540.0
2023-06-02 12:30:00,23.95,23.95,23.89,23.91,100937.0,21.4163,21.4163,21.3626,21.3805,100937.0
2023-06-02 13:00:00,23.91,23.93,23.83,23.83,147116.0,21.3805,21.3984,21.309,21.309,147116.0
2023-06-02 13:30:00,23.82,23.85,23.78,23.8,191922.0,21.3,21.3269,21.2643,21.2822,191922.0
2023-06-02 14:00:00,23.8,23.86,23.78,23.83,98083.0,21.2822,21.3358,21.2643,21.309,98083.0
2023-06-02 14:30:00,23.83,23.84,23.79,23.79,86986.0,21.309,21.3179,21.2732,21.2732,86986.0
2023-06-02 15:00:00,23.79,23.79,23.73,23.75,214964.0,21.2732,21.2732,21.2196,21.2374,214964.0
2023-06-02 15:30:00,23.75,23.76,23.68,23.71,182787.0,21.2374,21.2464,21.1748,21.2017,182787.0
2023-06-05 09:30:00,23.79,23.97,23.78,23.94,314941.0,21.2732,21.4342,21.2643,21.4073,314941.0
2023-06-05 10:00:00,23.93,24.16,23.87,24.14,181333.0,21.3984,21.6041,21.3447,21.5862,181333.0
2023-06-05 10:30:00,24.15,24.15,24.01,24.06,129989.0,21.5951,21.5951,21.4699,21.5146,129989.0
2023-06-05 11:00:00,24.05,24.06,23.98,23.98,42089.0,21.5057,21.5146,21.4431,21.4431,42089.0
2023-06-05 11:30:00,23.98,24.01,23.93,23.96,78703.0,21.4431,21.4699,21.3984,21.4252,78703.0
2023-06-05 12:00:00,23.95,24.0,23.9,23.9,34568.0,21.4163,21.461,21.3716,21.3716,34568.0
2023-06-05 12:30:00,23.9,23.93,23.87,23.89,36258.0,21.3716,21.3984,21.3447,21.3626,36258.0
2023-06-05 13:00:00,23.88,23.97,23.87,23.94,113941.0,21.3537,21.4342,21.3447,21.4073,113941.0
2023-06-05 13:30:00,23.96,24.0,23.92,23.93,61101.0,21.4252,21.461,21.3895,21.3984,61101.0
2023-06-05 14:00:00,23.93,24.0,23.92,23.96,143019.0,21.3984,21.461,21.3895,21.4252,143019.0
2023-06-05 14:30:00,23.98,24.07,23.97,24.0,172561.0,21.4431,21.5236,21.4342,21.461,172561.0
2023-06-05 15:00:00,24.0,24.06,23.99,24.03,68186.0,21.461,21.5146,21.4521,21.4878,68186.0
2023-06-05 15:30:00,24.03,24.04,23.98,24.02,131571.0,21.4878,21.4968,21.4431,21.4789,131571.0
2023-06-06 09:30:00,24.1,24.1,23.83,23.86,287445.0,21.5504,21.5504,21.309,21.3358,287445.0
2023-06-06 10:00:00,23.85,23.85,23.61,23.62,392708.0,21.3269,21.3269,21.1123,21.1212,392708.0
2023-06-06 10:30:00,23.61,23.63,23.46,23.47,331225.0,21.1123,21.1301,20.9781,20.9871,331225.0
2023-06-06 11:00:00,23.46,23.49,23.35,23.42,229503.0,20.9781,21.0049,20.8798,20.9424,229503.0
2023-06-06 11:30:00,23.42,23.43,23.31,23.33,170573.0,20.9424,20.9513,20.844,20.8619,170573.0
2023-06-06 12:00:00,23.33,23.4,23.31,23.39,47629.0,20.8619,20.9245,20.844,20.9155,47629.0
2023-06-06 12:30:00,23.39,23.47,23.38,23.47,110331.0,20.9155,20.9871,20.9066,20.9871,110331.0
2023-06-06 13:00:00,23.46,23.5,23.39,23.46,110698.0,20.9781,21.0139,20.9155,20.9781,110698.0
2023-06-06 13:30:00,23.47,23.5,23.44,23.47,68861.0,20.9871,21.0139,20.9602,20.9871,68861.0
2023-06-06 14:00:00,23.48,23.51,23.42,23.42,84145.0,20.996,21.0228,20.9424,20.9424,84145.0
2023-06-06 14:30:00,23.42,23.43,23.38,23.39,150487.0,20.9424,20.9513,20.9066,20.9155,150487.0
2023-06-06 15:00:00,23.39,23.41,23.37,23.38,61634.0,20.9155,20.9334,20.8976,20.9066,61634.0
2023-06-06 15:30:00,23.37,23.4,23.34,23.39,307825.0,20.8976,20.9245,20.8708,20.9155,307825.0
2023-06-07 09:30:00,23.24,23.24,22.93,22.93,657783.0,20.7814,20.7814,20.5042,20.5042,657783.0
2023-06-07 10:00:00,22.93,23.07,22.91,23.05,247269.0,20.5042,20.6294,20.4863,20.6115,247269.0
2023-06-07 10:30:00,23.04,23.14,23.0,23.03,125611.0,20.6026,20.692,20.5668,20.5936,125611.0
2023-06-07 11:00:00,23.03,23.05,22.94,22.95,278140.0,20.5936,20.6115,20.5131,20.5221,278140.0
2023-06-07 11:30:00,22.95,23.07,22.9,23.07,72794.0,20.5221,20.6294,20.4774,20.6294,72794.0
2023-06-07 12:00:00,23.07,23.07,23.0,23.04,58192.0,20.6294,20.6294,20.5668,20.6026,58192.0
2023-06-07 12:30:00,23.04,23.04,22.97,23.01,50550.0,20.6026,20.6026,20.54,20.5757,50550.0
2023-06-07 13:00:00,23.01,23.06,23.0,23.02,117788.0,20.5757,20.6204,20.5668,20.5847,117788.0
2023-06-07 13:30:00,23.03,23.08,23.02,23.02,76721.0,20.5936,20.6383,20.5847,20.5847,76721.0
2023-06-07 14:00:00,23.01,23.01,22.93,22.95,99905.0,20.5757,20.5757,20.5042,20.5221,99905.0
2023-06-07 14:30:00,22.94,22.98,22.92,22.92,64575.0,20.5131,20.5489,20.4952,20.4952,64575.0
2023-06-07 15:00:00,22.92,22.93,22.89,22.93,69755.0,20.4952,20.5042,20.4684,20.5042,69755.0
2023-06-07 15:30:00,22.92,22.97,22.89,22.96,318295.0,20.4952,20.54,20.4684,20.531,318295.0
2023-06-08 09:30:00,23.02,23.24,22.95,23.18,381753.0,20.5847,20.7814,20.5221,20.7277,381753.0
2023-06-08 10:00:00,23.16,23.21,23.14,23.17,96463.0,20.7099,20.7546,20.692,20.7188,96463.0
2023-06-08 10:30:00,23.17,23.2,23.14,23.18,53877.0,20.7188,20.7456,20.692,20.7277,53877.0
2023-06-08 11:00:00,23.17,23.26,23.13,23.13,163131.0,20.7188,20.7993,20.683,20.683,163131.0
2023-06-08 11:30:00,23.12,23.16,23.1,23.14,73771.0,20.6741,20.7099,20.6562,20.692,73771.0
2023-06-08 12:00:00,23.15,23.17,23.08,23.08,81074.0,20.7009,20.7188,20.6383,20.6383,81074.0
2023-06-08 12:30:00,23.09,23.13,23.08,23.1,33806.0,20.6473,20.683,20.6383,20.6562,33806.0
2023-06-08 13:00:00,23.11,23.11,23.04,23.04,26984.0,20.6651,20.6651,20.6026,20.6026,26984.0
2023-06-08 13:30:00,23.04,23.12,23.04,23.08,28656.0,20.6026,20.6741,20.6026,20.6383,28656.0
2023-06-08 14:00:00,23.08,23.12,23.05,23.05,34471.0,20.6383,20.6741,20.6115,20.6115,34471.0
2023-06-08 14:30:00,23.04,23.05,23.0,23.02,166149.0,20.6026,20.6115,20.5668,20.5847,166149.0
2023-06-08 15:00:00,23.02,23.07,23.01,23.04,92824.0,20.5847,20.6294,20.5757,20.6026,92824.0
2023-06-08 15:30:00,23.05,23.09,23.03,23.07,170376.0,20.6115,20.6473,20.5936,20.6294,170376.0
2023-06-09 09:30:00,23.09,23.19,23.07,23.15,503991.0,20.6473,20.7367,20.6294,20.7009,503991.0
2023-06-09 10:00:00,23.14,23.14,23.07,23.07,101040.0,20.692,20.692,20.6294,20.6294,101040.0
2023-06-09 10:30:00,23.07,23.16,23.05,23.14,153869.0,20.6294,20.7099,20.6115,20.692,153869.0
2023-06-09 11:00:00,23.14,23.27,23.12,23.26,120865.0,20.692,20.8082,20.6741,20.7993,120865.0
2023-06-09 11:30:00,23.27,23.3,23.2,23.26,92046.0,20.8082,20.835,20.7456,20.7993,92046.0
2023-06-09 12:00:00,23.26,23.29,23.23,23.27,35730.0,20.7993,20.8261,20.7725,20.8082,35730.0
2023-06-09 12:30:00,23.27,23.3,23.24,23.26,59556.0,20.8082,20.835,20.7814,20.7993,59556.0
2023-06-09 13:00:00,23.26,23.27,23.24,23.26,126320.0,20.7993,20.8082,20.7814,20.7993,126320.0
2023-06-09 13:30:00,23.26,23.28,23.24,23.25,65728.0,20.7993,20.8172,20.7814,20.7903,65728.0
2023-06-09 14:00:00,23.24,23.27,23.23,23.26,36326.0,20.7814,20.8082,20.7725,20.7993,36326.0
2023-06-09 14:30:00,23.26,23.3,23.26,23.28,48862.0,20.7993,20.835,20.7993,20.8172,48862.0
2023-06-09 15:00:00,23.28,23.3,23.24,23.29,68751.0,20.8172,20.835,20.7814,20.8261,68751.0
2023-06-09 15:30:00,23.29,23.33,23.25,23.26,200517.0,20.8261,20.8619,20.7903,20.7993,200517.0
2023-06-12 09:30:00,23.23,23.36,23.11,23.11,205736.0,20.7725,20.8887,20.6651,20.6651,205736.0
2023-06-12 10:00:00,23.11,23.19,23.05,23.13,89418.0,20.6651,20.7367,20.6115,20.683,89418.0
2023-06-12 10:30:00,23.13,23.23,23.12,23.17,49290.0,20.683,20.7725,20.6741,20.7188,49290.0
2023-06-12 11:00:00,23.16,23.19,23.09,23.18,79925.0,20.7099,20.7367,20.6473,20.7277,79925.0
2023-06-12 11:30:00,23.17,23.24,23.17,23.2,72205.0,20.7188,20.7814,20.7188,20.7456,72205.0
2023-06-12 12:00:00,23.2,23.2,23.14,23.17,47877.0,20.7456,20.7456,20.692,20.7188,47877.0
2023-06-12 12:30:00,23.16,23.18,23.13,23.17,29415.0,20.7099,20.7277,20.683,20.7188,29415.0
2023-06-12 13:00:00,23.16,23.22,23.15,23.22,80109.0,20.7099,20.7635,20.7009,20.7635,80109.0
2023-06-12 13:30:00,23.23,23.25,23.18,23.19,31337.0,20.7725,20.7903,20.7277,20.7367,31337.0
2023-06-12 14:00:00,23.18,23.19,23.15,23.16,19133.0,20.7277,20.7367,20.7009,20.7099,19133.0
2023-06-12 14:30:00,23.17,23.18,23.14,23.16,17759.0,20.7188,20.7277,20.692,20.7099,17759.0
2023-06-12 15:00:00,23.16,23.16,23.08,23.12,35798.0,20.7099,20.7099,20.6383,20.6741,35798.0
2023-06-12 15:30:00,23.12,23.19,23.11,23.16,110254.0,20.6741,20.7367,20.6651,20.7099,110254.0
2023-06-13 09:30:00,23.08,23.11,22.86,22.96,350191.0,20.6383,20.6651,20.4416,20.531,350191.0
2023-06-13 10:00:00,22.95,22.97,22.78,22.78,242800.0,20.5221,20.54,20.3701,20.3701,242800.0
2023-06-13 10:30:00,22.78,22.91,22.78,22.9,170329.0,20.3701,20.4863,20.3701,20.4774,170329.0
2023-06-13 11:00:00,22.89,22.96,22.87,22.89,85795.0,20.4684,20.531,20.4505,20.4684,85795.0
2023-06-13 11:30:00,22.88,22.96,22.87,22.94,62562.0,20.4595,20.531,20.4505,20.5131,62562.0
2023-06-13 12:00:00,22.95,22.97,22.88,22.88,50107.0,20.5221,20.54,20.4595,20.4595,50107.0
2023-06-13 12:30:00,22.88,22.89,22.85,22.86,26339.0,20.4595,20.4684,20.4327,20.4416,26339.0
2023-06-13 13:00:00,22.86,22.9,22.85,22.86,16240.0,20.4416,20.4774,20.4327,20.4416,16240.0
2023-06-13 13:30:00,22.87,22.89,22.85,22.87,40537.0,20.4505,20.4684,20.4327,20.4505,40537.0
2023-06-13 14:00:00,22.87,22.95,22.85,22.95,37394.0,20.4505,20.5221,20.4327,20.5221,37394.0
2023-06-13 14:30:00,22.96,22.97,22.89,22.89,60775.0,20.531,20.54,20.4684,20.4684,60775.0
2023-06-13 15:00:00,22.89,22.89,22.85,22.88,30509.0,20.4684,20.4684,20.4327,20.4595,30509.0
2023-06-13 15:30:00,22.87,22.92,22.84,22.89,103987.0,20.4505,20.4952,20.4237,20.4684,103987.0
2023-06-14 09:30:00,22.86,22.92,22.76,22.9,302487.0,20.4416,20.4952,20.3522,20.4774,302487.0
2023-06-14 10:00:00,22.89,22.96,22.88,22.95,125728.0,20.4684,20.531,20.4595,20.5221,125728.0
2023-06-14 10:30:00,22.95,22.95,22.89,22.94,76918.0,20.5221,20.5221,20.4684,20.5131,76918.0
2023-06-14 11:00:00,22.94,22.95,22.87,22.9,78794.0,20.5131,20.5221,20.4505,20.4774,78794.0
2023-06-14 11:30:00,22.89,22.96,22.88,22.96,76710.0,20.4684,20.531,20.4595,20.531,76710.0
2023-06-14 12:00:00,22.94,23.01,22.93,22.97,65391.0,20.5131,20.5757,20.5042,20.54,65391.0
2023-06-14 12:30:00,22.96,23.0,22.96,22.99,25451.0,20.531,20.5668,20.531,20.5578,25451.0
2023-06-14 13:00:00,23.0,23.08,23.0,23.06,65259.0,20.5668,20.6383,20.5668,20.6204,65259.0
2023-06-14 13:30:00,23.06,23.1,23.04,23.06,196786.0,20.6204,20.6562,20.6026,20.6204,196786.0
2023-06-14 14:00:00,23.08,23.32,23.08,23.29,466543.0,20.6383,20.8529,20.6383,20.8261,466543.0
2023-06-14 14:30:00,23.29,23.31,23.1,23.15,306677.0,20.8261,20.844,20.6562,20.7009,306677.0
2023-06-14 15:00:00,23.14,23.22,23.04,23.13,466517.0,20.692,20.7635,20.6026,20.683,466517.0
2023-06-14 15:30:00,23.12,23.27,23.1,23.15,521507.0,20.6741,20.8082,20.6562,20.7009,521507.0
2023-06-15 09:30:00,23.28,23.29,23.14,23.15,368209.0,20.8172,20.8261,20.692,20.7009,368209.0
2023-06-15 10:00:00,23.14,23.19,23.1,23.14,175665.0,20.692,20.7367,20.6562,20.692,175665.0
2023-06-15 10:30:00,23.13,23.25,23.13,23.23,141858.0,20.683,20.7903,20.683,20.7725,141858.0
2023-06-15 11:00:00,23.22,23.26,23.11,23.12,181630.0,20.7635,20.7993,20.6651,20.6741,181630.0
2023-06-15 11:30:00,23.12,23.17,23.09,23.14,110983.0,20.6741,20.7188,20.6473,20.692,110983.0
2023-06-15 12:00:00,23.14,23.19,23.13,23.16,51773.0,20.692,20.7367,20.683,20.7099,51773.0
2023-06-15 12:30:00,23.15,23.19,23.15,23.15,75185.0,20.7009,20.7367,20.7009,20.7009,75185.0
2023-06-15 13:00:00,23.15,23.21,23.14,23.17,55030.0,20.7009,20.7546,20.692,20.7188,55030.0
2023-06-15 13:30:00,23.16,23.17,23.06,23.08,68062.0,20.7099,20.7188,20.6204,20.6383,68062.0
2023-06-15 14:00:00,23.07,23.13,23.06,23.09,102193.0,20.6294,20.683,20.6204,20.6473,102193.0
2023-06-15 14:30:00,23.09,23.09,22.98,22.99,77089.0,20.6473,20.6473,20.5489,20.5578,77089.0
2023-06-15 15:00:00,22.99,23.06,22.98,23.04,138789.0,20.5578,20.6204,20.5489,20.6026,138789.0
2023-06-15 15:30:00,23.03,23.05,22.97,22.99,263688.0,20.5936,20.6115,20.54,20.5578,263688.0
2023-06-16 09:30:00,22.95,23.12,22.86,23.1,470522.0,20.5221,20.6741,20.4416,20.6562,470522.0
2023-06-16 10:00:00,23.1,23.1,22.99,23.07,102498.0,20.6562,20.6562,20.5578,20.6294,102498.0
2023-06-16 10:30:00,23.07,23.19,23.05,23.17,84142.0,20.6294,20.7367,20.6115,20.7188,84142.0
2023-06-16 11:00:00,23.17,23.26,23.14,23.22,189777.0,20.7188,20.7993,20.692,20.7635,189777.0
2023-06-16 11:30:00,23.21,23.28,23.18,23.23,110697.0,20.7546,20.8172,20.7277,20.7725,110697.0
2023-06-16 12:00:00,23.21,23.25,23.16,23.18,76943.0,20.7546,20.7903,20.7099,20.7277,76943.0
2023-06-16 12:30:00,23.18,23.18,23.13,23.14,63664.0,20.7277,20.7277,20.683,20.692,63664.0
2023-06-16 13:00:00,23.14,23.21,23.13,23.21,52825.0,20.692,20.7546,20.683,20.7546,52825.0
2023-06-16 13:30:00,23.21,23.23,23.19,23.2,122081.0,20.7546,20.7725,20.7367,20.7456,122081.0
2023-06-16 14:00:00,23.2,23.23,23.19,23.21,80267.0,20.7456,20.7725,20.7367,20.7546,80267.0
2023-06-16 14:30:00,23.22,23.25,23.21,23.23,92964.0,20.7635,20.7903,20.7546,20.7725,92964.0
2023-06-16 15:00:00,23.22,23.27,23.22,23.25,82962.0,20.7635,20.8082,20.7635,20.7903,82962.0
2023-06-16 15:30:00,23.25,23.25,23.15,23.19,144368.0,20.7903,20.7903,20.7009,20.7367,144368.0
2023-06-20 09:30:00,23.28,23.34,23.25,23.32,181775.0,20.8172,20.8708,20.7903,20.8529,181775.0
2023-06-20 10:00:00,23.33,23.46,23.28,23.45,170061.0,20.8619,20.9781,20.8172,20.9692,170061.0
2023-06-20 10:30:00,23.44,23.44,23.37,23.38,362704.0,20.9602,20.9602,20.8976,20.9066,362704.0
2023-06-20 11:00:00,23.37,23.41,23.35,23.4,158379.0,20.8976,20.9334,20.8798,20.9245,158379.0
2023-06-20 11:30:00,23.4,23.41,23.32,23.35,23596.0,20.9245,20.9334,20.8529,20.8798,23596.0
2023-06-20 12:00:00,23.36,23.39,23.3,23.31,102987.0,20.8887,20.9155,20.835,20.844,102987.0
2023-06-20 12:30:00,23.32,23.34,23.27,23.28,34751.0,20.8529,20.8708,20.8082,20.8172,34751.0
2023-06-20 13:00:00,23.28,23.3,23.25,23.28,47584.0,20.8172,20.835,20.7903,20.8172,47584.0
2023-06-20 13:30:00,23.28,23.3,23.26,23.3,22038.0,20.8172,20.835,20.7993,20.835,22038.0
2023-06-20 14:00:00,23.3,23.31,23.28,23.3,45587.0,20.835,20.844,20.8172,20.835,45587.0
2023-06-20 14:30:00,23.3,23.33,23.28,23.28,31187.0,20.835,20.8619,20.8172,20.8172,31187.0
2023-06-20 15:00:00,23.28,23.3,23.24,23.24,78277.0,20.8172,20.835,20.7814,20.7814,78277.0
2023-06-20 15:30:00,23.24,23.29,23.23,23.28,208709.0,20.7814,20.8261,20.7725,20.8172,208709.0
2023-06-21 09:30:00,23.14,23.24,23.1,23.15,272041.0,20.9082,20.9986,20.8721,20.9173,272041.0
2023-06-21 10:00:00,23.13,23.19,23.08,23.09,104610.0,20.8992,20.9534,20.854,20.863,104610.0
2023-06-21 10:30:00,23.08,23.21,23.06,23.11,130920.0,20.854,20.9715,20.8359,20.8811,130920.0
2023-06-21 11:00:00,23.11,23.18,23.08,23.12,200796.0,20.8811,20.9444,20.854,20.8901,200796.0
2023-06-21 11:30:00,23.13,23.15,23.09,23.12,63444.0,20.8992,20.9173,20.863,20.8901,63444.0
2023-06-21 12:00:00,23.12,23.13,23.08,23.09,75171.0,20.8901,20.8992,20.854,20.863,75171.0
2023-06-21 12:30:00,23.08,23.13,23.06,23.13,43994.0,20.854,20.8992,20.8359,20.8992,43994.0
2023-06-21 13:00:00,23.13,23.15,23.1,23.12,91459.0,20.8992,20.9173,20.8721,20.8901,91459.0
2023-06-21 13:30:00,23.1,23.11,23.03,23.03,15439.0,20.8721,20.8811,20.8088,20.8088,15439.0
2023-06-21 14:00:00,23.03,23.03,22.96,22.96,57574.0,20.8088,20.8088,20.7456,20.7456,57574.0
2023-06-21 14:30:00,22.96,22.99,22.95,22.99,39767.0,20.7456,20.7727,20.7365,20.7727,39767.0
2023-06-21 15:00:00,23.0,23.04,22.99,23.03,24192.0,20.7817,20.8179,20.7727,20.8088,24192.0
2023-06-21 15:30:00,23.03,23.1,23.03,23.09,149384.0,20.8088,20.8721,20.8088,20.863,149384.0
2023-06-22 09:30:00,23.17,23.39,23.17,23.32,355351.0,20.9353,21.1341,20.9353,21.0709,355351.0
2023-06-22 10:00:00,23.32,23.36,23.22,23.23,62567.0,21.0709,21.107,20.9805,20.9895,62567.0
2023-06-22 10:30:00,23.23,23.33,23.22,23.31,135445.0,20.9895,21.0799,20.9805,21.0618,135445.0
2023-06-22 11:00:00,23.3,23.37,23.29,23.32,259943.0,21.0528,21.116,21.0437,21.0709,259943.0
2023-06-22 11:30:00,23.32,23.32,23.25,23.27,56399.0,21.0709,21.0709,21.0076,21.0257,56399.0
2023-06-22 12:00:00,23.26,23.31,23.26,23.28,185773.0,21.0166,21.0618,21.0166,21.0347,185773.0
2023-06-22 12:30:00,23.27,23.31,23.24,23.29,33288.0,21.0257,21.0618,20.9986,21.0437,33288.0
2023-06-22 13:00:00,23.29,23.32,23.26,23.27,38107.0,21.0437,21.0709,21.0166,21.0257,38107.0
2023-06-22 13:30:00,23.27,23.29,23.25,23.26,31599.0,21.0257,21.0437,21.0076,21.0166,31599.0
2023-06-22 14:00:00,23.26,23.28,23.23,23.23,32161.0,21.0166,21.0347,20.9895,20.9895,32161.0
2023-06-22 14:30:00,23.23,23.24,23.21,23.23,35885.0,20.9895,20.9986,20.9715,20.9895,35885.0
2023-06-22 15:00:00,23.22,23.31,23.22,23.3,131741.0,20.9805,21.0618,20.9805,21.0528,131741.0
2023-06-22 15:30:00,23.31,23.32,23.27,23.29,84447.0,21.0618,21.0709,21.0257,21.0437,84447.0
2023-06-23 09:30:00,23.61,23.62,23.45,23.45,543625.0,21.3329,21.3419,21.1883,21.1883,543625.0
2023-06-23 10:00:00,23.44,23.51,23.42,23.49,137523.0,21.1793,21.2425,21.1612,21.2245,137523.0
2023-06-23 10:30:00,23.47,23.55,23.42,23.49,158664.0,21.2064,21.2787,21.1612,21.2245,158664.0
2023-06-23 11:00:00,23.48,23.59,23.47,23.57,153374.0,21.2154,21.3148,21.2064,21.2967,153374.0
2023-06-23 11:30:00,23.57,23.59,23.53,23.57,86040.0,21.2967,21.3148,21.2606,21.2967,86040.0
2023-06-23 12:00:00,23.56,23.57,23.51,23.51,80370.0,21.2877,21.2967,21.2425,21.2425,80370.0
2023-06-23 12:30:00,23.5,23.54,23.48,23.52,71118.0,21.2335,21.2696,21.2154,21.2516,71118.0
2023-06-23 13:00:00,23.52,23.54,23.5,23.5,27653.0,21.2516,21.2696,21.2335,21.2335,27653.0
2023-06-23 13:30:00,23.5,23.5,23.47,23.49,35620.0,21.2335,21.2335,21.2064,21.2245,35620.0
2023-06-23 14:00:00,23.5,23.57,23.5,23.56,33915.0,21.2335,21.2967,21.2335,21.2877,33915.0
2023-06-23 14:30:00,23.57,23.66,23.56,23.66,59829.0,21.2967,21.3781,21.2877,21.3781,59829.0
2023-06-23 15:00:00,23.67,23.71,23.65,23.68,71704.0,21.3871,21.4232,21.369,21.3961,71704.0
2023-06-23 15:30:00,23.68,23.7,23.64,23.67,200271.0,21.3961,21.4142,21.36,21.3871,200271.0
2023-06-26 09:30:00,23.67,23.68,23.37,23.44,114891.0,21.3871,21.3961,21.116,21.1793,114891.0
2023-06-26 10:00:00,23.44,23.55,23.43,23.5,88896.0,21.1793,21.2787,21.1702,21.2335,88896.0
2023-06-26 10:30:00,23.5,23.61,23.5,23.52,136250.0,21.2335,21.3329,21.2335,21.2516,136250.0
2023-06-26 11:00:00,23.51,23.59,23.5,23.55,77748.0,21.2425,21.3148,21.2335,21.2787,77748.0
2023-06-26 11:30:00,23.56,23.57,23.48,23.48,49363.0,21.2877,21.2967,21.2154,21.2154,49363.0
2023-06-26 12:00:00,23.48,23.59,23.47,23.58,61869.0,21.2154,21.3148,21.2064,21.3058,61869.0
2023-06-26 12:30:00,23.59,23.65,23.57,23.57,30422.0,21.3148,21.369,21.2967,21.2967,30422.0
2023-06-26 13:00:00,23.56,23.57,23.5,23.52,44713.0,21.2877,21.2967,21.2335,21.2516,44713.0
2023-06-26 13:30:00,23.51,23.54,23.47,23.51,17051.0,21.2425,21.2696,21.2064,21.2425,17051.0
2023-06-26 14:00:00,23.52,23.53,23.5,23.5,17923.0,21.2516,21.2606,21.2335,21.2335,17923.0
2023-06-26 14:30:00,23.51,23.51,23.46,23.46,45705.0,21.2425,21.2425,21.1974,21.1974,45705.0
2023-06-26 15:00:00,23.46,23.49,23.44,23.47,22983.0,21.1974,21.2245,21.1793,21.2064,22983.0
2023-06-26 15:30:00,23.47,23.63,23.45,23.62,99483.0,21.2064,21.351,21.1883,21.3419,99483.0
2023-06-27 09:30:00,23.56,23.66,23.53,23.57,196275.0,21.2877,21.3781,21.2606,21.2967,196275.0
2023-06-27 10:00:00,23.58,23.6,23.46,23.49,74550.0,21.3058,21.3239,21.1974,21.2245,74550.0
2023-06-27 10:30:00,23.49,23.49,23.36,23.37,73182.0,21.2245,21.2245,21.107,21.116,73182.0
2023-06-27 11:00:00,23.36,23.43,23.34,23.38,60924.0,21.107,21.1702,21.0889,21.1251,60924.0
2023-06-27 11:30:00,23.38,23.38,23.34,23.36,63009.0,21.1251,21.1251,21.0889,21.107,63009.0
2023-06-27 12:00:00,23.37,23.37,23.3,23.31,68453.0,21.116,21.116,21.0528,21.0618,68453.0
2023-06-27 12:30:00,23.32,23.33,23.23,23.28,137920.0,21.0709,21.0799,20.9895,21.0347,137920.0
2023-06-27 13:00:00,23.28,23.32,23.21,23.23,67979.0,21.0347,21.0709,20.9715,20.9895,67979.0
2023-06-27 13:30:00,23.23,23.24,23.2,23.23,73698.0,20.9895,20.9986,20.9624,20.9895,73698.0
2023-06-27 14:00:00,23.24,23.25,23.22,23.24,32171.0,20.9986,21.0076,20.9805,20.9986,32171.0
2023-06-27 14:30:00,23.23,23.27,23.22,23.27,15630.0,20.9895,21.0257,20.9805,21.0257,15630.0
2023-06-27 15:00:00,23.26,23.29,23.23,23.23,21370.0,21.0166,21.0437,20.9895,20.9895,21370.0
2023-06-27 15:30:00,23.24,23.3,23.21,23.28,209904.0,20.9986,21.0528,20.9715,21.0347,209904.0
2023-06-28 09:30:00,23.34,23.44,23.27,23.28,230533.0,21.0889,21.1793,21.0257,21.0347,230533.0
2023-06-28 10:00:00,23.27,23.35,23.25,23.32,81885.0,21.0257,21.098,21.0076,21.0709,81885.0
2023-06-28 10:30:00,23.31,23.34,23.23,23.33,45731.0,21.0618,21.0889,20.9895,21.0799,45731.0
2023-06-28 11:00:00,23.32,23.33,23.25,23.27,74412.0,21.0709,21.0799,21.0076,21.0257,74412.0
2023-06-28 11:30:00,23.26,23.27,23.18,23.22,59354.0,21.0166,21.0257,20.9444,20.9805,59354.0
2023-06-28 12:00:00,23.23,23.23,23.15,23.21,66309.0,20.9895,20.9895,20.9173,20.9715,66309.0
2023-06-28 12:30:00,23.21,23.3,23.18,23.27,124241.0,20.9715,21.0528,20.9444,21.0257,124241.0
2023-06-28 13:00:00,23.27,23.29,23.22,23.22,125448.0,21.0257,21.0437,20.9805,20.9805,125448.0
2023-06-28 13:30:00,23.22,23.26,23.21,23.23,62015.0,20.9805,21.0166,20.9715,20.9895,62015.0
2023-06-28 14:00:00,23.23,23.23,23.19,23.19,40360.0,20.9895,20.9895,20.9534,20.9534,40360.0
2023-06-28 14:30:00,23.19,23.23,23.18,23.22,19455.0,20.9534,20.9895,20.9444,20.9805,19455.0
2023-06-28 15:00:00,23.21,23.27,23.19,23.21,18051.0,20.9715,21.0257,20.9534,20.9715,18051.0
2023-06-28 15:30:00,23.21,23.22,23.17,23.18,80381.0,20.9715,20.9805,20.9353,20.9444,80381.0
2023-06-29 09:30:00,23.15,23.16,22.86,22.89,248165.0,20.9173,20.9263,20.6552,20.6823,248165.0
2023-06-29 10:00:00,22.89,22.91,22.83,22.85,136921.0,20.6823,20.7004,20.6281,20.6462,136921.0
2023-06-29 10:30:00,22.85,22.95,22.84,22.93,148016.0,20.6462,20.7365,20.6371,20.7185,148016.0
2023-06-29 11:00:00,22.94,22.95,22.87,22.92,65252.0,20.7275,20.7365,20.6643,20.7094,65252.0
2023-06-29 11:30:00,22.92,22.98,22.9,22.97,62171.0,20.7094,20.7636,20.6914,20.7546,62171.0
2023-06-29 12:00:00,22.96,22.97,22.87,22.89,79206.0,20.7456,20.7546,20.6643,20.6823,79206.0
2023-06-29 12:30:00,22.89,22.9,22.85,22.9,115125.0,20.6823,20.6914,20.6462,20.6914,115125.0
2023-06-29 13:00:00,22.89,22.95,22.86,22.87,44522.0,20.6823,20.7365,20.6552,20.6643,44522.0
2023-06-29 13:30:00,22.86,22.91,22.84,22.91,63584.0,20.6552,20.7004,20.6371,20.7004,63584.0
2023-06-29 14:00:00,22.91,22.97,22.89,22.9,49005.0,20.7004,20.7546,20.6823,20.6914,49005.0
2023-06-29 14:30:00,22.9,22.93,22.89,22.91,21275.0,20.6914,20.7185,20.6823,20.7004,21275.0
2023-06-29 15:00:00,22.91,22.92,22.89,22.89,16004.0,20.7004,20.7094,20.6823,20.6823,16004.0
2023-06-29 15:30:00,22.89,22.91,22.87,22.89,180769.0,20.6823,20.7004,20.6643,20.6823,180769.0
2023-06-30 09:30:00,22.69,22.82,22.69,22.74,281976.0,20.5016,20.6191,20.5016,20.5468,281976.0
2023-06-30 10:00:00,22.74,22.79,22.71,22.76,109682.0,20.5468,20.592,20.5197,20.5649,109682.0
2023-06-30 10:30:00,22.75,22.86,22.72,22.8,172437.0,20.5558,20.6552,20.5287,20.601,172437.0
2023-06-30 11:00:00,22.8,22.82,22.77,22.8,90727.0,20.601,20.6191,20.5739,20.601,90727.0
2023-06-30 11:30:00,22.8,22.82,22.77,22.79,84901.0,20.601,20.6191,20.5739,20.592,84901.0
2023-06-30 12:00:00,22.78,22.8,22.73,22.73,63566.0,20.5829,20.601,20.5378,20.5378,63566.0
2023-06-30 12:30:00,22.73,22.73,22.68,22.7,70074.0,20.5378,20.5378,20.4926,20.5107,70074.0
2023-06-30 13:00:00,22.7,22.72,22.69,22.71,29367.0,20.5107,20.5287,20.5016,20.5197,29367.0
2023-06-30 13:30:00,22.71,22.73,22.71,22.73,21041.0,20.5197,20.5378,20.5197,20.5378,21041.0
2023-06-30 14:00:00,22.72,22.74,22.72,22.72,30055.0,20.5287,20.5468,20.5287,20.5287,30055.0
2023-06-30 14:30:00,22.72,22.74,22.7,22.73,42006.0,20.5287,20.5468,20.5107,20.5378,42006.0
2023-06-30 15:00:00,22.72,22.77,22.72,22.76,116097.0,20.5287,20.5739,20.5287,20.5649,116097.0
2023-06-30 15:30:00,22.75,22.83,22.75,22.82,135458.0,20.5558,20.6281,20.5558,20.6191,135458.0
2023-07-03 09:30:00,22.85,22.88,22.64,22.73,153785.0,20.6462,20.6733,20.4564,20.5378,153785.0
2023-07-03 10:00:00,22.72,22.75,22.68,22.7,108195.0,20.5287,20.5558,20.4926,20.5107,108195.0
2023-07-03 10:30:00,22.7,22.8,22.69,22.79,39905.0,20.5107,20.601,20.5016,20.592,39905.0
2023-07-03 11:00:00,22.78,22.8,22.71,22.77,30091.0,20.5829,20.601,20.5197,20.5739,30091.0
2023-07-03 11:30:00,22.78,22.8,22.76,22.78,58608.0,20.5829,20.601,20.5649,20.5829,58608.0
2023-07-03 12:00:00,22.78,22.8,22.76,22.79,12525.0,20.5829,20.601,20.5649,20.592,12525.0
2023-07-03 12:30:00,22.78,22.8,22.72,22.73,160118.0,20.5829,20.601,20.5287,20.5378,160118.0
2023-07-05 09:30:00,22.84,23.05,22.84,22.96,356338.0,20.6371,20.8269,20.6371,20.7456,356338.0
2023-07-05 10:00:00,22.96,22.98,22.88,22.97,80038.0,20.7456,20.7636,20.6733,20.7546,80038.0
2023-07-05 10:30:00,22.96,23.01,22.92,22.94,46515.0,20.7456,20.7908,20.7094,20.7275,46515.0
2023-07-05 11:00:00,22.94,22.99,22.92,22.93,91678.0,20.7275,20.7727,20.7094,20.7185,91678.0
2023-07-05 11:30:00,22.93,22.94,22.88,22.93,78439.0,20.7185,20.7275,20.6733,20.7185,78439.0
2023-07-05 12:00:00,22.93,22.94,22.91,22.93,50737.0,20.7185,20.7275,20.7004,20.7185,50737.0
2023-07-05 12:30:00,22.94,22.98,22.93,22.95,192509.0,20.7275,20.7636,20.7185,20.7365,192509.0
2023-07-05 13:00:00,22.96,22.98,22.93,22.95,20447.0,20.7456,20.7636,20.7185,20.7365,20447.0
2023-07-05 13:30:00,22.95,22.96,22.92,22.92,12174.0,20.7365,20.7456,20.7094,20.7094,12174.0
2023-07-05 14:00:00,22.92,22.99,22.91,22.97,130947.0,20.7094,20.7727,20.7004,20.7546,130947.0
2023-07-05 14:30:00,22.97,22.97,22.91,22.91,23362.0,20.7546,20.7546,20.7004,20.7004,23362.0
2023-07-05 15:00:00,22.9,22.93,22.9,22.92,18620.0,20.6914,20.7185,20.6914,20.7094,18620.0
2023-07-05 15:30:00,22.92,23.02,22.91,23.01,129635.0,20.7094,20.7998,20.7004,20.7908,129635.0
2023-07-06 09:30:00,23.28,23.44,23.28,23.39,236290.0,21.0347,21.1793,21.0347,21.1341,236290.0
2023-07-06 10:00:00,23.4,23.57,23.38,23.57,160138.0,21.1431,21.2967,21.1251,21.2967,160138.0
2023-07-06 10:30:00,23.57,23.63,23.54,23.62,238659.0,21.2967,21.351,21.2696,21.3419,238659.0
2023-07-06 11:00:00,23.61,23.65,23.6,23.62,76627.0,21.3329,21.369,21.3239,21.3419,76627.0
2023-07-06 11:30:00,23.62,23.62,23.54,23.55,96692.0,21.3419,21.3419,21.2696,21.2787,96692.0
2023-07-06 12:00:00,23.54,23.56,23.52,23.56,93017.0,21.2696,21.2877,21.2516,21.2877,93017.0
2023-07-06 12:30:00,23.56,23.56,23.47,23.48,25390.0,21.2877,21.2877,21.2064,21.2154,25390.0
2023-07-06 13:00:00,23.48,23.49,23.43,23.45,41858.0,21.2154,21.2245,21.1702,21.1883,41858.0
2023-07-06 13:30:00,23.46,23.47,23.41,23.43,105469.0,21.1974,21.2064,21.1522,21.1702,105469.0
2023-07-06 14:00:00,23.43,23.47,23.42,23.45,162792.0,21.1702,21.2064,21.1612,21.1883,162792.0
2023-07-06 14:30:00,23.46,23.46,23.38,23.39,31142.0,21.1974,21.1974,21.1251,21.1341,31142.0
2023-07-06 15:00:00,23.39,23.43,23.38,23.41,65320.0,21.1341,21.1702,21.1251,21.1522,65320.0
2023-07-06 15:30:00,23.41,23.46,23.38,23.39,164997.0,21.1522,21.1974,21.1251,21.1341,164997.0
2023-07-07 09:30:00,23.39,23.39,23.14,23.18,166874.0,21.1341,21.1341,20.9082,20.9444,166874.0
2023-07-07 10:00:00,23.16,23.21,23.13,23.14,44571.0,20.9263,20.9715,20.8992,20.9082,44571.0
2023-07-07 10:30:00,23.16,23.19,23.07,23.09,147378.0,20.9263,20.9534,20.845,20.863,147378.0
2023-07-07 11:00:00,23.09,23.09,23.01,23.02,44543.0,20.863,20.863,20.7908,20.7998,44543.0
2023-07-07 11:30:00,23.01,23.09,23.0,23.07,48312.0,20.7908,20.863,20.7817,20.845,48312.0
2023-07-07 12:00:00,23.07,23.09,23.03,23.04,19121.0,20.845,20.863,20.8088,20.8179,19121.0
2023-07-07 12:30:00,23.04,23.04,22.95,22.96,81008.0,20.8179,20.8179,20.7365,20.7456,81008.0
2023-07-07 13:00:00,22.95,22.97,22.93,22.95,33524.0,20.7365,20.7546,20.7185,20.7365,33524.0
2023-07-07 13:30:00,22.95,23.02,22.95,23.01,105451.0,20.7365,20.7998,20.7365,20.7908,105451.0
2023-07-07 14:00:00,23.01,23.02,22.97,22.98,39982.0,20.7908,20.7998,20.7546,20.7636,39982.0
2023-07-07 14:30:00,22.98,23.04,22.98,23.03,56236.0,20.7636,20.8179,20.7636,20.8088,56236.0
2023-07-07 15:00:00,23.02,23.04,23.01,23.03,30227.0,20.7998,20.8179,20.7908,20.8088,30227.0
2023-07-07 15:30:00,23.04,23.16,23.02,23.13,176283.0,20.8179,20.9263,20.7998,20.8992,176283.0
2023-07-10 09:30:00,23.18,23.22,22.9,22.9,263279.0,20.9444,20.9805,20.6914,20.6914,263279.0
2023-07-10 10:00:00,22.9,22.9,22.79,22.86,198277.0,20.6914,20.6914,20.592,20.6552,198277.0
2023-07-10 10:30:00,22.86,22.93,22.8,22.85,105103.0,20.6552,20.7185,20.601,20.6462,105103.0
2023-07-10 11:00:00,22.84,22.91,22.83,22.87,44491.0,20.6371,20.7004,20.6281,20.6643,44491.0
2023-07-10 11:30:00,22.88,22.88,22.83,22.84,60527.0,20.6733,20.6733,20.6281,20.6371,60527.0
2023-07-10 12:00:00,22.84,22.9,22.83,22.83,73810.0,20.6371,20.6914,20.6281,20.6281,73810.0
2023-07-10 12:30:00,22.84,22.88,22.82,22.85,127982.0,20.6371,20.6733,20.6191,20.6462,127982.0
2023-07-10 13:00:00,22.84,22.85,22.82,22.83,41155.0,20.6371,20.6462,20.6191,20.6281,41155.0
2023-07-10 13:30:00,22.82,22.83,22.8,22.81,15373.0,20.6191,20.6281,20.601,20.61,15373.0
2023-07-10 14:00:00,22.8,22.83,22.77,22.78,19744.0,20.601,20.6281,20.5739,20.5829,19744.0
2023-07-10 14:30:00,22.78,22.83,22.78,22.79,24464.0,20.5829,20.6281,20.5829,20.592,24464.0
2023-07-10 15:00:00,22.79,22.82,22.78,22.81,38834.0,20.592,20.6191,20.5829,20.61,38834.0
2023-07-10 15:30:00,22.81,22.82,22.74,22.75,91953.0,20.61,20.6191,20.5468,20.5558,91953.0
2023-07-11 09:30:00,22.69,22.78,22.62,22.64,252784.0,20.5016,20.5829,20.4384,20.4564,252784.0
2023-07-11 10:00:00,22.62,22.67,22.58,22.59,110493.0,20.4384,20.4835,20.4022,20.4113,110493.0
2023-07-11 10:30:00,22.6,22.69,22.6,22.63,46668.0,20.4203,20.5016,20.4203,20.4474,46668.0
2023-07-11 11:00:00,22.63,22.71,22.61,22.69,80702.0,20.4474,20.5197,20.4293,20.5016,80702.0
2023-07-11 11:30:00,22.69,22.71,22.65,22.7,79877.0,20.5016,20.5197,20.4655,20.5107,79877.0
2023-07-11 12:00:00,22.7,22.71,22.64,22.67,29562.0,20.5107,20.5197,20.4564,20.4835,29562.0
2023-07-11 12:30:00,22.67,22.68,22.64,22.65,14446.0,20.4835,20.4926,20.4564,20.4655,14446.0
2023-07-11 13:00:00,22.65,22.67,22.63,22.65,22623.0,20.4655,20.4835,20.4474,20.4655,22623.0
2023-07-11 13:30:00,22.64,22.66,22.63,22.64,137757.0,20.4564,20.4745,20.4474,20.4564,137757.0
2023-07-11 14:00:00,22.63,22.66,22.62,22.63,75832.0,20.4474,20.4745,20.4384,20.4474,75832.0
2023-07-11 14:30:00,22.62,22.64,22.58,22.58,56764.0,20.4384,20.4564,20.4022,20.4022,56764.0
2023-07-11 15:00:00,22.58,22.6,22.55,22.56,64988.0,20.4022,20.4203,20.3751,20.3842,64988.0
2023-07-11 15:30:00,22.57,22.59,22.5,22.54,306876.0,20.3932,20.4113,20.3299,20.3661,306876.0
2023-07-12 09:30:00,22.17,22.31,22.15,22.26,307440.0,20.0318,20.1583,20.0137,20.1131,307440.0
2023-07-12 10:00:00,22.26,22.36,22.25,22.28,243475.0,20.1131,20.2034,20.1041,20.1312,243475.0
2023-07-12 10:30:00,22.29,22.29,22.21,22.25,71711.0,20.1402,20.1402,20.0679,20.1041,71711.0
2023-07-12 11:00:00,22.24,22.25,22.21,22.23,201899.0,20.095,20.1041,20.0679,20.086,201899.0
2023-07-12 11:30:00,22.23,22.33,22.22,22.31,151473.0,20.086,20.1763,20.0769,20.1583,151473.0
2023-07-12 12:00:00,22.31,22.34,22.29,22.31,98292.0,20.1583,20.1854,20.1402,20.1583,98292.0
2023-07-12 12:30:00,22.31,22.31,22.23,22.26,59041.0,20.1583,20.1583,20.086,20.1131,59041.0
2023-07-12 13:00:00,22.25,22.27,22.22,22.23,84584.0,20.1041,20.1221,20.0769,20.086,84584.0
2023-07-12 13:30:00,22.23,22.24,22.21,22.22,46683.0,20.086,20.095,20.0679,20.0769,46683.0
2023-07-12 14:00:00,22.22,22.24,22.2,22.21,47155.0,20.0769,20.095,20.0589,20.0679,47155.0
2023-07-12 14:30:00,22.22,22.24,22.21,22.22,35192.0,20.0769,20.095,20.0679,20.0769,35192.0
2023-07-12 15:00:00,22.22,22.31,22.22,22.29,46417.0,20.0769,20.1583,20.0769,20.1402,46417.0
2023-07-12 15:30:00,22.29,22.32,22.24,22.3,164343.0,20.1402,20.1673,20.095,20.1492,164343.0
2023-07-13 09:30:00,22.22,22.31,22.11,22.11,260950.0,20.0769,20.1583,19.9776,19.9776,260950.0
2023-07-13 10:00:00,22.11,22.22,22.1,22.17,69303.0,19.9776,20.0769,19.9685,20.0318,69303.0
2023-07-13 10:30:00,22.17,22.21,22.13,22.19,72144.0,20.0318,20.0679,19.9956,20.0498,72144.0
2023-07-13 11:00:00,22.18,22.22,22.17,22.18,36706.0,20.0408,20.0769,20.0318,20.0408,36706.0
2023-07-13 11:30:00,22.18,22.2,22.15,22.16,17230.0,20.0408,20.0589,20.0137,20.0227,17230.0
2023-07-13 12:00:00,22.16,22.18,22.12,22.13,185285.0,20.0227,20.0408,19.9866,19.9956,185285.0
2023-07-13 12:30:00,22.14,22.16,22.12,22.14,26786.0,20.0047,20.0227,19.9866,20.0047,26786.0
2023-07-13 13:00:00,22.14,22.16,22.12,22.13,19762.0,20.0047,20.0227,19.9866,19.9956,19762.0
2023-07-13 13:30:00,22.12,22.15,22.12,22.12,16324.0,19.9866,20.0137,19.9866,19.9866,16324.0
2023-07-13 14:00:00,22.12,22.14,22.1,22.13,128314.0,19.9866,20.0047,19.9685,19.9956,128314.0
2023-07-13 14:30:00,22.13,22.16,22.12,22.12,36369.0,19.9956,20.0227,19.9866,19.9866,36369.0
2023-07-13 15:00:00,22.12,22.15,22.1,22.13,76519.0,19.9866,20.0137,19.9685,19.9956,76519.0
2023-07-13 15:30:00,22.12,22.13,22.1,22.13,102416.0,19.9866,19.9956,19.9685,19.9956,102416.0
2023-07-14 09:30:00,22.14,22.3,22.14,22.29,208286.0,20.0047,20.1492,20.0047,20.1402,208286.0
2023-07-14 10:00:00,22.29,22.4,22.28,22.39,136201.0,20.1402,20.2396,20.1312,20.2306,136201.0
2023-07-14 10:30:00,22.39,22.49,22.38,22.42,114111.0,20.2306,20.3209,20.2215,20.2577,114111.0
2023-07-14 11:00:00,22.42,22.43,22.37,22.39,73121.0,20.2577,20.2667,20.2125,20.2306,73121.0
2023-07-14 11:30:00,22.38,22.42,22.35,22.38,49081.0,20.2215,20.2577,20.1944,20.2215,49081.0
2023-07-14 12:00:00,22.37,22.42,22.36,22.38,41248.0,20.2125,20.2577,20.2034,20.2215,41248.0
2023-07-14 12:30:00,22.38,22.39,22.33,22.35,93069.0,20.2215,20.2306,20.1763,20.1944,93069.0
2023-07-14 13:00:00,22.35,22.39,22.33,22.35,143312.0,20.1944,20.2306,20.1763,20.1944,143312.0
2023-07-14 13:30:00,22.34,22.35,22.32,22.34,24820.0,20.1854,20.1944,20.1673,20.1854,24820.0
2023-07-14 14:00:00,22.34,22.37,22.33,22.36,29620.0,20.1854,20.2125,20.1763,20.2034,29620.0
2023-07-14 14:30:00,22.37,22.39,22.35,22.37,41043.0,20.2125,20.2306,20.1944,20.2125,41043.0
2023-07-14 15:00:00,22.38,22.41,22.35,22.37,102892.0,20.2215,20.2486,20.1944,20.2125,102892.0
2023-07-14 15:30:00,22.37,22.39,22.34,22.35,172999.0,20.2125,20.2306,20.1854,20.1944,172999.0
2023-07-17 09:30:00,22.37,22.4,22.18,22.19,104342.0,20.2125,20.2396,20.0408,20.0498,104342.0
2023-07-17 10:00:00,22.19,22.22,22.16,22.2,40636.0,20.0498,20.0769,20.0227,20.0589,40636.0
2023-07-17 10:30:00,22.19,22.22,22.13,22.15,100880.0,20.0498,20.0769,19.9956,20.0137,100880.0
2023-07-17 11:00:00,22.15,22.18,22.13,22.15,72408.0,20.0137,20.0408,19.9956,20.0137,72408.0
2023-07-17 11:30:00,22.16,22.17,22.09,22.1,40762.0,20.0227,20.0318,19.9595,19.9685,40762.0
2023-07-17 12:00:00,22.1,22.1,22.05,22.08,33628.0,19.9685,19.9685,19.9233,19.9504,33628.0
2023-07-17 12:30:00,22.08,22.09,22.06,22.07,21988.0,19.9504,19.9595,19.9324,19.9414,21988.0
2023-07-17 13:00:00,22.07,22.1,22.05,22.05,55649.0,19.9414,19.9685,19.9233,19.9233,55649.0
2023-07-17 13:30:00,22.05,22.07,22.03,22.05,27811.0,19.9233,19.9414,19.9053,19.9233,27811.0
2023-07-17 14:00:00,22.06,22.07,22.03,22.04,18287.0,19.9324,19.9414,19.9053,19.9143,18287.0
2023-07-17 14:30:00,22.05,22.09,22.05,22.07,12422.0,19.9233,19.9595,19.9233,19.9414,12422.0
2023-07-17 15:00:00,22.06,22.1,22.05,22.09,54239.0,19.9324,19.9685,19.9233,19.9595,54239.0
2023-07-17 15:30:00,22.09,22.12,22.07,22.12,113301.0,19.9595,19.9866,19.9414,19.9866,113301.0
2023-07-18 09:30:00,22.1,22.13,21.85,21.85,241486.0,19.9685,19.9956,19.7426,19.7426,241486.0
2023-07-18 10:00:00,21.85,21.86,21.8,21.84,91130.0,19.7426,19.7517,19.6975,19.7336,91130.0
2023-07-18 10:30:00,21.84,21.92,21.83,21.88,98659.0,19.7336,19.8059,19.7246,19.7697,98659.0
2023-07-18 11:00:00,21.88,21.9,21.85,21.86,39068.0,19.7697,19.7878,19.7426,19.7517,39068.0
2023-07-18 11:30:00,21.86,21.95,21.85,21.89,94314.0,19.7517,19.833,19.7426,19.7788,94314.0
2023-07-18 12:00:00,21.88,21.93,21.88,21.91,90462.0,19.7697,19.8149,19.7697,19.7968,90462.0
2023-07-18 12:30:00,21.91,21.94,21.9,21.91,21116.0,19.7968,19.824,19.7878,19.7968,21116.0
2023-07-18 13:00:00,21.9,21.92,21.89,21.9,14279.0,19.7878,19.8059,19.7788,19.7878,14279.0
2023-07-18 13:30:00,21.9,21.94,21.9,21.93,22877.0,19.7878,19.824,19.7878,19.8149,22877.0
2023-07-18 14:00:00,21.93,21.93,21.87,21.87,37038.0,19.8149,19.8149,19.7607,19.7607,37038.0
2023-07-18 14:30:00,21.87,21.89,21.85,21.87,34875.0,19.7607,19.7788,19.7426,19.7607,34875.0
2023-07-18 15:00:00,21.86,21.87,21.83,21.85,94597.0,19.7517,19.7607,19.7246,19.7426,94597.0
2023-07-18 15:30:00,21.84,21.88,21.83,21.84,350812.0,19.7336,19.7697,19.7246,19.7336,350812.0
2023-07-19 09:30:00,21.77,21.8,21.66,21.72,149878.0,19.6703,19.6975,19.571,19.6252,149878.0
2023-07-19 10:00:00,21.71,21.76,21.69,21.73,37295.0,19.6161,19.6613,19.5981,19.6342,37295.0
2023-07-19 10:30:00,21.72,21.82,21.72,21.79,189438.0,19.6252,19.7155,19.6252,19.6884,189438.0
2023-07-19 11:00:00,21.78,21.8,21.75,21.75,181455.0,19.6794,19.6975,19.6523,19.6523,181455.0
2023-07-19 11:30:00,21.74,21.75,21.72,21.74,27319.0,19.6432,19.6523,19.6252,19.6432,27319.0
2023-07-19 12:00:00,21.74,21.79,21.72,21.79,96711.0,19.6432,19.6884,19.6252,19.6884,96711.0
2023-07-19 12:30:00,21.8,21.86,21.77,21.77,64600.0,19.6975,19.7517,19.6703,19.6703,64600.0
2023-07-19 13:00:00,21.78,21.84,21.78,21.8,224250.0,19.6794,19.7336,19.6794,19.6975,224250.0
2023-07-19 13:30:00,21.8,21.83,21.8,21.8,7795.0,19.6975,19.7246,19.6975,19.6975,7795.0
2023-07-19 14:00:00,21.8,21.84,21.79,21.81,36572.0,19.6975,19.7336,19.6884,19.7065,36572.0
2023-07-19 14:30:00,21.8,21.81,21.77,21.79,32696.0,19.6975,19.7065,19.6703,19.6884,32696.0
2023-07-19 15:00:00,21.79,21.8,21.74,21.75,32963.0,19.6884,19.6975,19.6432,19.6523,32963.0
2023-07-19 15:30:00,21.76,21.79,21.73,21.76,105365.0,19.6613,19.6884,19.6342,19.6613,105365.0
2023-07-20 09:30:00,21.74,21.91,21.74,21.87,168428.0,19.6432,19.7968,19.6432,19.7607,168428.0
2023-07-20 10:00:00,21.85,22.03,21.85,22.01,102773.0,19.7426,19.9053,19.7426,19.8872,102773.0
2023-07-20 10:30:00,22.01,22.05,21.94,21.96,128652.0,19.8872,19.9233,19.824,19.842,128652.0
2023-07-20 11:00:00,21.96,21.97,21.92,21.96,43674.0,19.842,19.8511,19.8059,19.842,43674.0
2023-07-20 11:30:00,21.97,21.99,21.93,21.94,25689.0,19.8511,19.8691,19.8149,19.824,25689.0
2023-07-20 12:00:00,21.94,21.96,21.89,21.96,38705.0,19.824,19.842,19.7788,19.842,38705.0
2023-07-20 12:30:00,21.96,22.01,21.95,21.97,16875.0,19.842,19.8872,19.833,19.8511,16875.0
2023-07-20 13:00:00,21.98,22.02,21.97,21.98,21072.0,19.8601,19.8962,19.8511,19.8601,21072.0
2023-07-20 13:30:00,21.99,21.99,21.96,21.98,11543.0,19.8691,19.8691,19.842,19.8601,11543.0
2023-07-20 14:00:00,21.98,22.02,21.96,22.01,13876.0,19.8601,19.8962,19.842,19.8872,13876.0
2023-07-20 14:30:00,22.01,22.01,21.95,21.96,33990.0,19.8872,19.8872,19.833,19.842,33990.0
2023-07-20 15:00:00,21.97,22.0,21.95,21.99,65750.0,19.8511,19.8782,19.833,19.8691,65750.0
2023-07-20 15:30:00,21.99,21.99,21.94,21.96,110298.0,19.8691,19.8691,19.824,19.842,110298.0
2023-07-21 09:30:00,21.83,22.03,21.81,22.0,164930.0,19.7246,19.9053,19.7065,19.8782,164930.0
2023-07-21 10:00:00,22.0,22.04,21.93,22.02,112790.0,19.8782,19.9143,19.8149,19.8962,112790.0
2023-07-21 10:30:00,22.02,22.04,21.93,22.0,54145.0,19.8962,19.9143,19.8149,19.8782,54145.0
2023-07-21 11:00:00,21.99,22.0,21.94,21.95,43408.0,19.8691,19.8782,19.824,19.833,43408.0
2023-07-21 11:30:00,21.95,21.97,21.91,21.95,96074.0,19.833,19.8511,19.7968,19.833,96074.0
2023-07-21 12:00:00,21.95,21.98,21.94,21.98,74652.0,19.833,19.8601,19.824,19.8601,74652.0
2023-07-21 12:30:00,21.98,22.05,21.98,22.02,79663.0,19.8601,19.9233,19.8601,19.8962,79663.0
2023-07-21 13:00:00,22.02,22.02,21.97,21.98,29237.0,19.8962,19.8962,19.8511,19.8601,29237.0
2023-07-21 13:30:00,21.98,21.98,21.95,21.95,6812.0,19.8601,19.8601,19.833,19.833,6812.0
2023-07-21 14:00:00,21.95,22.02,21.95,22.01,18103.0,19.833,19.8962,19.833,19.8872,18103.0
2023-07-21 14:30:00,22.02,22.03,21.99,22.02,10710.0,19.8962,19.9053,19.8691,19.8962,10710.0
2023-07-21 15:00:00,22.02,22.09,22.01,22.04,42675.0,19.8962,19.9595,19.8872,19.9143,42675.0
2023-07-21 15:30:00,22.04,22.07,22.03,22.06,98437.0,19.9143,19.9414,19.9053,19.9324,98437.0
2023-07-24 09:30:00,22.04,22.06,21.85,22.05,219949.0,19.9143,19.9324,19.7426,19.9233,219949.0
2023-07-24 10:00:00,22.03,22.09,22.0,22.04,166342.0,19.9053,19.9595,19.8782,19.9143,166342.0
2023-07-24 10:30:00,22.04,22.09,22.02,22.06,161449.0,19.9143,19.9595,19.8962,19.9324,161449.0
2023-07-24 11:00:00,22.06,22.08,22.01,22.02,111982.0,19.9324,19.9504,19.8872,19.8962,111982.0
2023-07-24 11:30:00,22.02,22.04,21.99,21.99,35507.0,19.8962,19.9143,19.8691,19.8691,35507.0
2023-07-24 12:00:00,21.98,22.03,21.96,22.0,193345.0,19.8601,19.9053,19.842,19.8782,193345.0
2023-07-24 12:30:00,21.99,22.01,21.98,21.98,82995.0,19.8691,19.8872,19.8601,19.8601,82995.0
2023-07-24 13:00:00,21.98,22.01,21.95,21.97,64651.0,19.8601,19.8872,19.833,19.8511,64651.0
2023-07-24 13:30:00,21.96,21.99,21.95,21.99,36799.0,19.842,19.8691,19.833,19.8691,36799.0
2023-07-24 14:00:00,21.98,21.99,21.95,21.97,52391.0,19.8601,19.8691,19.833,19.8511,52391.0
2023-07-24 14:30:00,21.97,22.02,21.97,21.99,68030.0,19.8511,19.8962,19.8511,19.8691,68030.0
2023-07-24 15:00:00,22.0,22.03,21.99,22.03,94399.0,19.8782,19.9053,19.8691,19.9053,94399.0
2023-07-24 15:30:00,22.03,22.04,21.97,21.99,156009.0,19.9053,19.9143,19.8511,19.8691,156009.0
2023-07-25 09:30:00,22.04,22.05,21.91,22.01,142099.0,19.9143,19.9233,19.7968,19.8872,142099.0
2023-07-25 10:00:00,22.01,22.01,21.87,21.9,105084.0,19.8872,19.8872,19.7607,19.7878,105084.0
2023-07-25 10:30:00,21.91,21.94,21.88,21.91,138777.0,19.7968,19.824,19.7697,19.7968,138777.0
2023-07-25 11:00:00,21.91,21.97,21.91,21.93,96321.0,19.7968,19.8511,19.7968,19.8149,96321.0
2023-07-25 11:30:00,21.92,21.97,21.91,21.95,134841.0,19.8059,19.8511,19.7968,19.833,134841.0
2023-07-25 12:00:00,21.95,21.96,21.92,21.94,69983.0,19.833,19.842,19.8059,19.824,69983.0
2023-07-25 12:30:00,21.94,21.95,21.92,21.92,17304.0,19.824,19.833,19.8059,19.8059,17304.0
2023-07-25 13:00:00,21.92,21.94,21.9,21.91,39118.0,19.8059,19.824,19.7878,19.7968,39118.0
2023-07-25 13:30:00,21.91,21.92,21.89,21.89,35980.0,19.7968,19.8059,19.7788,19.7788,35980.0
2023-07-25 14:00:00,21.9,21.9,21.87,21.87,6316.0,19.7878,19.7878,19.7607,19.7607,6316.0
2023-07-25 14:30:00,21.87,21.95,21.85,21.94,76325.0,19.7607,19.833,19.7426,19.824,76325.0
2023-07-25 15:00:00,21.94,21.97,21.92,21.95,34369.0,19.824,19.8511,19.8059,19.833,34369.0
2023-07-25 15:30:00,21.95,22.0,21.94,22.0,108263.0,19.833,19.8782,19.824,19.8782,108263.0
2023-07-26 09:30:00,22.03,22.03,21.8,21.87,142174.0,19.9053,19.9053,19.6975,19.7607,142174.0
2023-07-26 10:00:00,21.86,21.91,21.85,21.86,112926.0,19.7517,19.7968,19.7426,19.7517,112926.0
2023-07-26 10:30:00,21.86,21.94,21.86,21.92,199222.0,19.7517,19.824,19.7517,19.8059,199222.0
2023-07-26 11:00:00,21.93,21.95,21.88,21.92,96748.0,19.8149,19.833,19.7697,19.8059,96748.0
2023-07-26 11:30:00,21.92,21.93,21.87,21.87,32087.0,19.8059,19.8149,19.7607,19.7607,32087.0
2023-07-26 12:00:00,21.88,21.91,21.88,21.88,46717.0,19.7697,19.7968,19.7697,19.7697,46717.0
2023-07-26 12:30:00,21.88,21.91,21.86,21.9,24883.0,19.7697,19.7968,19.7517,19.7878,24883.0
2023-07-26 13:00:00,21.9,21.9,21.88,21.89,45491.0,19.7878,19.7878,19.7697,19.7788,45491.0
2023-07-26 13:30:00,21.9,21.93,21.9,21.93,115974.0,19.7878,19.8149,19.7878,19.8149,115974.0
2023-07-26 14:00:00,21.93,21.94,21.9,21.91,74925.0,19.8149,19.824,19.7878,19.7968,74925.0
2023-07-26 14:30:00,21.91,21.92,21.75,21.8,340195.0,19.7968,19.8059,19.6523,19.6975,340195.0
2023-07-26 15:00:00,21.79,21.92,21.79,21.85,95933.0,19.6884,19.8059,19.6884,19.7426,95933.0
2023-07-26 15:30:00,21.85,21.88,21.8,21.84,104489.0,19.7426,19.7697,19.6975,19.7336,104489.0
2023-07-27 09:30:00,21.7,21.83,21.69,21.79,202931.0,19.6071,19.7246,19.5981,19.6884,202931.0
2023-07-27 10:00:00,21.78,21.87,21.77,21.86,127267.0,19.6794,19.7607,19.6703,19.7517,127267.0
2023-07-27 10:30:00,21.86,21.86,21.78,21.86,111610.0,19.7517,19.7517,19.6794,19.7517,111610.0
2023-07-27 11:00:00,21.85,21.91,21.84,21.88,75264.0,19.7426,19.7968,19.7336,19.7697,75264.0
2023-07-27 11:30:00,21.87,21.93,21.87,21.9,45221.0,19.7607,19.8149,19.7607,19.7878,45221.0
2023-07-27 12:00:00,21.91,21.91,21.84,21.85,27667.0,19.7968,19.7968,19.7336,19.7426,27667.0
2023-07-27 12:30:00,21.85,21.86,21.82,21.84,42329.0,19.7426,19.7517,19.7155,19.7336,42329.0
2023-07-27 13:00:00,21.84,21.96,21.83,21.96,404478.0,19.7336,19.842,19.7246,19.842,404478.0
2023-07-27 13:30:00,21.96,22.01,21.95,21.98,55959.0,19.842,19.8872,19.833,19.8601,55959.0
2023-07-27 14:00:00,21.97,22.07,21.96,22.07,149348.0,19.8511,19.9414,19.842,19.9414,149348.0
2023-07-27 14:30:00,22.07,22.15,22.06,22.14,140489.0,19.9414,20.0137,19.9324,20.0047,140489.0
2023-07-27 15:00:00,22.15,22.17,22.11,22.15,103831.0,20.0137,20.0318,19.9776,20.0137,103831.0
2023-07-27 15:30:00,22.14,22.21,22.12,22.13,326702.0,20.0047,20.0679,19.9866,19.9956,326702.0
2023-07-28 09:30:00,21.89,21.96,21.81,21.87,178520.0,19.7788,19.842,19.7065,19.7607,178520.0
2023-07-28 10:00:00,21.87,21.89,21.79,21.87,408533.0,19.7607,19.7788,19.6884,19.7607,408533.0
2023-07-28 10:30:00,21.86,21.9,21.84,21.84,80993.0,19.7517,19.7878,19.7336,19.7336,80993.0
2023-07-28 11:00:00,21.84,21.87,21.82,21.84,193981.0,19.7336,19.7607,19.7155,19.7336,193981.0
2023-07-28 11:30:00,21.83,21.86,21.81,21.82,100884.0,19.7246,19.7517,19.7065,19.7155,100884.0
2023-07-28 12:00:00,21.83,21.86,21.81,21.82,188066.0,19.7246,19.7517,19.7065,19.7155,188066.0
2023-07-28 12:30:00,21.82,21.83,21.79,21.82,30339.0,19.7155,19.7246,19.6884,19.7155,30339.0
2023-07-28 13:00:00,21.82,21.87,21.81,21.86,56275.0,19.7155,19.7607,19.7065,19.7517,56275.0
2023-07-28 13:30:00,21.86,21.93,21.85,21.86,61404.0,19.7517,19.8149,19.7426,19.7517,61404.0
2023-07-28 14:00:00,21.85,21.86,21.82,21.82,49160.0,19.7426,19.7517,19.7155,19.7155,49160.0
2023-07-28 14:30:00,21.82,21.85,21.81,21.83,93765.0,19.7155,19.7426,19.7065,19.7246,93765.0
2023-07-28 15:00:00,21.83,21.85,21.81,21.85,71769.0,19.7246,19.7426,19.7065,19.7426,71769.0
2023-07-28 15:30:00,21.85,21.86,21.82,21.85,156067.0,19.7426,19.7517,19.7155,19.7426,156067.0
2023-07-31 09:30:00,21.79,21.8,21.64,21.67,169056.0,19.6884,19.6975,19.5529,19.58,169056.0
2023-07-31 10:00:00,21.66,21.69,21.61,21.66,172297.0,19.571,19.5981,19.5258,19.571,172297.0
2023-07-31 10:30:00,21.65,21.72,21.64,21.71,128139.0,19.5619,19.6252,19.5529,19.6161,128139.0
2023-07-31 11:00:00,21.7,21.72,21.66,21.66,41538.0,19.6071,19.6252,19.571,19.571,41538.0
2023-07-31 11:30:00,21.66,21.68,21.64,21.66,134867.0,19.571,19.589,19.5529,19.571,134867.0
2023-07-31 12:00:00,21.66,21.69,21.64,21.66,45302.0,19.571,19.5981,19.5529,19.571,45302.0
2023-07-31 12:30:00,21.65,21.71,21.65,21.7,59923.0,19.5619,19.6161,19.5619,19.6071,59923.0
2023-07-31 13:00:00,21.7,21.73,21.67,21.68,66970.0,19.6071,19.6342,19.58,19.589,66970.0
2023-07-31 13:30:00,21.68,21.68,21.65,21.66,24962.0,19.589,19.589,19.5619,19.571,24962.0
2023-07-31 14:00:00,21.66,21.67,21.64,21.66,36955.0,19.571,19.58,19.5529,19.571,36955.0
2023-07-31 14:30:00,21.65,21.67,21.64,21.64,48597.0,19.5619,19.58,19.5529,19.5529,48597.0
2023-07-31 15:00:00,21.65,21.67,21.64,21.65,59973.0,19.5619,19.58,19.5529,19.5619,59973.0
2023-07-31 15:30:00,21.65,21.68,21.6,21.6,225573.0,19.5619,19.589,19.5167,19.5167,225573.0
2023-08-01 09:30:00,21.74,21.83,21.72,21.73,162469.0,19.6432,19.7246,19.6252,19.6342,162469.0
2023-08-01 10:00:00,21.74,21.91,21.71,21.9,223805.0,19.6432,19.7968,19.6161,19.7878,223805.0
2023-08-01 10:30:00,21.91,21.92,21.82,21.85,151355.0,19.7968,19.8059,19.7155,19.7426,151355.0
2023-08-01 11:00:00,21.84,21.88,21.83,21.84,177133.0,19.7336,19.7697,19.7246,19.7336,177133.0
2023-08-01 11:30:00,21.83,21.83,21.79,21.81,136690.0,19.7246,19.7246,19.6884,19.7065,136690.0
2023-08-01 12:00:00,21.81,21.84,21.81,21.84,50941.0,19.7065,19.7336,19.7065,19.7336,50941.0
2023-08-01 12:30:00,21.83,21.84,21.78,21.8,31531.0,19.7246,19.7336,19.6794,19.6975,31531.0
2023-08-01 13:00:00,21.8,21.8,21.75,21.76,70134.0,19.6975,19.6975,19.6523,19.6613,70134.0
2023-08-01 13:30:00,21.76,21.78,21.75,21.76,45394.0,19.6613,19.6794,19.6523,19.6613,45394.0
2023-08-01 14:00:00,21.75,21.76,21.72,21.76,44424.0,19.6523,19.6613,19.6252,19.6613,44424.0
2023-08-01 14:30:00,21.74,21.76,21.72,21.73,24678.0,19.6432,19.6613,19.6252,19.6342,24678.0
2023-08-01 15:00:00,21.73,21.73,21.71,21.72,56522.0,19.6342,19.6342,19.6161,19.6252,56522.0
2023-08-01 15:30:00,21.72,21.74,21.69,21.7,107963.0,19.6252,19.6432,19.5981,19.6071,107963.0
2023-08-02 09:30:00,21.94,22.01,21.89,21.96,217193.0,19.824,19.8872,19.7788,19.842,217193.0
2023-08-02 10:00:00,21.95,22.04,21.93,21.96,91938.0,19.833,19.9143,19.8149,19.842,91938.0
2023-08-02 10:30:00,21.96,22.08,21.94,22.07,131368.0,19.842,19.9504,19.824,19.9414,131368.0
2023-08-02 11:00:00,22.08,22.09,22.02,22.03,124577.0,19.9504,19.9595,19.8962,19.9053,124577.0
2023-08-02 11:30:00,22.03,22.07,22.0,22.07,169426.0,19.9053,19.9414,19.8782,19.9414,169426.0
2023-08-02 12:00:00,22.07,22.11,22.04,22.06,112243.0,19.9414,19.9776,19.9143,19.9324,112243.0
2023-08-02 12:30:00,22.06,22.07,22.0,22.02,205455.0,19.9324,19.9414,19.8782,19.8962,205455.0
2023-08-02 13:00:00,22.02,22.02,21.98,22.01,42995.0,19.8962,19.8962,19.8601,19.8872,42995.0
2023-08-02 13:30:00,22.0,22.01,21.97,22.0,74846.0,19.8782,19.8872,19.8511,19.8782,74846.0
2023-08-02 14:00:00,22.0,22.0,21.96,21.97,16933.0,19.8782,19.8782,19.842,19.8511,16933.0
2023-08-02 14:30:00,21.97,22.0,21.97,21.98,27865.0,19.8511,19.8782,19.8511,19.8601,27865.0
2023-08-02 15:00:00,21.98,22.06,21.97,22.05,104950.0,19.8601,19.9324,19.8511,19.9233,104950.0
2023-08-02 15:30:00,22.05,22.06,21.98,22.01,220061.0,19.9233,19.9324,19.8601,19.8872,220061.0
2023-08-03 09:30:00,22.11,22.21,22.07,22.16,85703.0,19.9776,20.0679,19.9414,20.0227,85703.0
2023-08-03 10:00:00,22.16,22.24,22.12,22.23,98976.0,20.0227,20.095,19.9866,20.086,98976.0
2023-08-03 10:30:00,22.24,22.25,22.12,22.14,66179.0,20.095,20.1041,19.9866,20.0047,66179.0
2023-08-03 11:00:00,22.14,22.14,22.05,22.07,241685.0,20.0047,20.0047,19.9233,19.9414,241685.0
2023-08-03 11:30:00,22.07,22.11,22.06,22.07,144727.0,19.9414,19.9776,19.9324,19.9414,144727.0
2023-08-03 12:00:00,22.07,22.08,22.04,22.04,102050.0,19.9414,19.9504,19.9143,19.9143,102050.0
2023-08-03 12:30:00,22.03,22.04,21.97,21.97,30851.0,19.9053,19.9143,19.8511,19.8511,30851.0
2023-08-03 13:00:00,21.96,22.0,21.96,21.97,68638.0,19.842,19.8782,19.842,19.8511,68638.0
2023-08-03 13:30:00,21.97,22.05,21.96,22.05,27261.0,19.8511,19.9233,19.842,19.9233,27261.0
2023-08-03 14:00:00,22.05,22.06,22.01,22.02,32736.0,19.9233,19.9324,19.8872,19.8962,32736.0
2023-08-03 14:30:00,22.03,22.07,22.02,22.03,22547.0,19.9053,19.9414,19.8962,19.9053,22547.0
2023-08-03 15:00:00,22.03,22.09,22.02,22.06,55862.0,19.9053,19.9595,19.8962,19.9324,55862.0
2023-08-03 15:30:00,22.06,22.09,22.05,22.07,134733.0,19.9324,19.9595,19.9233,19.9414,134733.0
2023-08-04 09:30:00,22.07,22.14,21.99,22.12,154048.0,19.9414,20.0047,19.8691,19.9866,154048.0
2023-08-04 10:00:00,22.1,22.19,22.03,22.04,96859.0,19.9685,20.0498,19.9053,19.9143,96859.0
2023-08-04 10:30:00,22.02,22.03,21.97,21.98,155464.0,19.8962,19.9053,19.8511,19.8601,155464.0
2023-08-04 11:00:00,21.98,22.03,21.97,21.98,167148.0,19.8601,19.9053,19.8511,19.8601,167148.0
2023-08-04 11:30:00,21.97,22.0,21.94,21.96,371453.0,19.8511,19.8782,19.824,19.842,371453.0
2023-08-04 12:00:00,21.95,21.98,21.91,21.92,24426.0,19.833,19.8601,19.7968,19.8059,24426.0
2023-08-04 12:30:00,21.91,21.92,21.89,21.91,236501.0,19.7968,19.8059,19.7788,19.7968,236501.0
2023-08-04 13:00:00,21.91,21.95,21.9,21.94,115618.0,19.7968,19.833,19.7878,19.824,115618.0
2023-08-04 13:30:00,21.95,21.99,21.93,21.98,35246.0,19.833,19.8691,19.8149,19.8601,35246.0
2023-08-04 14:00:00,21.98,22.1,21.98,22.09,271584.0,19.8601,19.9685,19.8601,19.9595,271584.0
2023-08-04 14:30:00,22.09,22.15,22.08,22.14,225963.0,19.9595,20.0137,19.9504,20.0047,225963.0
2023-08-04 15:00:00,22.13,22.16,22.11,22.13,45446.0,19.9956,20.0227,19.9776,19.9956,45446.0
2023-08-04 15:30:00,22.12,22.15,22.11,22.13,70535.0,19.9866,20.0137,19.9776,19.9956,70535.0
2023-08-07 09:30:00,22.08,22.27,22.04,22.27,167930.0,19.9504,20.1221,19.9143,20.1221,167930.0
2023-08-07 10:00:00,22.26,22.3,22.15,22.15,140879.0,20.1131,20.1492,20.0137,20.0137,140879.0
2023-08-07 10:30:00,22.15,22.19,22.13,22.15,165018.0,20.0137,20.0498,19.9956,20.0137,165018.0
2023-08-07 11:00:00,22.15,22.18,22.14,22.17,238946.0,20.0137,20.0408,20.0047,20.0318,238946.0
2023-08-07 11:30:00,22.17,22.21,22.15,22.16,87344.0,20.0318,20.0679,20.0137,20.0227,87344.0
2023-08-07 12:00:00,22.15,22.19,22.15,22.16,71152.0,20.0137,20.0498,20.0137,20.0227,71152.0
2023-08-07 12:30:00,22.16,22.19,22.12,22.14,46336.0,20.0227,20.0498,19.9866,20.0047,46336.0
2023-08-07 13:00:00,22.14,22.14,22.12,22.14,90544.0,20.0047,20.0047,19.9866,20.0047,90544.0
2023-08-07 13:30:00,22.14,22.15,22.12,22.13,37785.0,20.0047,20.0137,19.9866,19.9956,37785.0
2023-08-07 14:00:00,22.13,22.16,22.11,22.16,62325.0,19.9956,20.0227,19.9776,20.0227,62325.0
2023-08-07 14:30:00,22.16,22.16,22.13,22.15,32805.0,20.0227,20.0227,19.9956,20.0137,32805.0
2023-08-07 15:00:00,22.15,22.16,22.13,22.15,25651.0,20.0137,20.0227,19.9956,20.0137,25651.0
2023-08-07 15:30:00,22.15,22.16,22.1,22.12,155013.0,20.0137,20.0227,19.9685,19.9866,155013.0
2023-08-08 09:30:00,22.38,22.51,22.38,22.45,219245.0,20.2215,20.339,20.2215,20.2848,219245.0
2023-08-08 10:00:00,22.46,22.56,22.44,22.46,172812.0,20.2938,20.3842,20.2757,20.2938,172812.0
2023-08-08 10:30:00,22.47,22.54,22.45,22.48,128346.0,20.3028,20.3661,20.2848,20.3119,128346.0
2023-08-08 11:00:00,22.48,22.53,22.45,22.45,103511.0,20.3119,20.357,20.2848,20.2848,103511.0
2023-08-08 11:30:00,22.46,22.49,22.45,22.47,73984.0,20.2938,20.3209,20.2848,20.3028,73984.0
2023-08-08 12:00:00,22.47,22.47,22.42,22.43,66797.0,20.3028,20.3028,20.2577,20.2667,66797.0
2023-08-08 12:30:00,22.43,22.44,22.41,22.42,38930.0,20.2667,20.2757,20.2486,20.2577,38930.0
2023-08-08 13:00:00,22.4,22.4,22.35,22.38,296774.0,20.2396,20.2396,20.1944,20.2215,296774.0
2023-08-08 13:30:00,22.37,22.38,22.33,22.34,111577.0,20.2125,20.2215,20.1763,20.1854,111577.0
2023-08-08 14:00:00,22.34,22.35,22.29,22.3,75150.0,20.1854,20.1944,20.1402,20.1492,75150.0
2023-08-08 14:30:00,22.31,22.32,22.27,22.28,91787.0,20.1583,20.1673,20.1221,20.1312,91787.0
2023-08-08 15:00:00,22.29,22.29,22.24,22.26,66865.0,20.1402,20.1402,20.095,20.1131,66865.0
2023-08-08 15:30:00,22.27,22.29,22.24,22.25,199841.0,20.1221,20.1402,20.095,20.1041,199841.0
2023-08-09 09:30:00,22.3,22.41,22.3,22.34,160754.0,20.1492,20.2486,20.1492,20.1854,160754.0
2023-08-09 10:00:00,22.34,22.44,22.3,22.39,106549.0,20.1854,20.2757,20.1492,20.2306,106549.0
2023-08-09 10:30:00,22.37,22.42,22.35,22.41,116687.0,20.2125,20.2577,20.1944,20.2486,116687.0
2023-08-09 11:00:00,22.41,22.48,22.38,22.46,233343.0,20.2486,20.3119,20.2215,20.2938,233343.0
2023-08-09 11:30:00,22.47,22.53,22.43,22.51,141616.0,20.3028,20.357,20.2667,20.339,141616.0
2023-08-09 12:00:00,22.52,22.53,22.46,22.47,79609.0,20.348,20.357,20.2938,20.3028,79609.0
2023-08-09 12:30:00,22.48,22.49,22.45,22.45,43825.0,20.3119,20.3209,20.2848,20.2848,43825.0
2023-08-09 13:00:00,22.46,22.47,22.4,22.42,43873.0,20.2938,20.3028,20.2396,20.2577,43873.0
2023-08-09 13:30:00,22.42,22.42,22.39,22.4,26946.0,20.2577,20.2577,20.2306,20.2396,26946.0
2023-08-09 14:00:00,22.41,22.41,22.34,22.35,68388.0,20.2486,20.2486,20.1854,20.1944,68388.0
2023-08-09 14:30:00,22.35,22.38,22.33,22.37,35640.0,20.1944,20.2215,20.1763,20.2125,35640.0
2023-08-09 15:00:00,22.38,22.43,22.37,22.4,123692.0,20.2215,20.2667,20.2125,20.2396,123692.0
2023-08-09 15:30:00,22.4,22.47,22.39,22.45,226684.0,20.2396,20.3028,20.2306,20.2848,226684.0
2023-08-10 09:30:00,22.37,22.39,22.24,22.26,113157.0,20.2125,20.2306,20.095,20.1131,113157.0
2023-08-10 10:00:00,22.24,22.27,22.16,22.26,143975.0,20.095,20.1221,20.0227,20.1131,143975.0
2023-08-10 10:30:00,22.28,22.42,22.25,22.38,121558.0,20.1312,20.2577,20.1041,20.2215,121558.0
2023-08-10 11:00:00,22.39,22.45,22.37,22.4,283340.0,20.2306,20.2848,20.2125,20.2396,283340.0
2023-08-10 11:30:00,22.4,22.5,22.36,22.45,188677.0,20.2396,20.3299,20.2034,20.2848,188677.0
2023-08-10 12:00:00,22.44,22.54,22.43,22.5,150055.0,20.2757,20.3661,20.2667,20.3299,150055.0
2023-08-10 12:30:00,22.5,22.57,22.46,22.55,58201.0,20.3299,20.3932,20.2938,20.3751,58201.0
2023-08-10 13:00:00,22.56,22.61,22.52,22.6,84770.0,20.3842,20.4293,20.348,20.4203,84770.0
2023-08-10 13:30:00,22.6,22.65,22.57,22.64,89215.0,20.4203,20.4655,20.3932,20.4564,89215.0
2023-08-10 14:00:00,22.64,22.64,22.53,22.56,140340.0,20.4564,20.4564,20.357,20.3842,140340.0
2023-08-10 14:30:00,22.56,22.6,22.5,22.51,78195.0,20.3842,20.4203,20.3299,20.339,78195.0
2023-08-10 15:00:00,22.51,22.57,22.51,22.56,178265.0,20.339,20.3932,20.339,20.3842,178265.0
2023-08-10 15:30:00,22.57,22.6,22.55,22.56,101832.0,20.3932,20.4203,20.3751,20.3842,101832.0
2023-08-11 09:30:00,22.66,22.68,22.57,22.61,161945.0,20.4745,20.4926,20.3932,20.4293,161945.0
2023-08-11 10:00:00,22.61,22.61,22.48,22.51,127946.0,20.4293,20.4293,20.3119,20.339,127946.0
2023-08-11 10:30:00,22.51,22.55,22.45,22.53,155273.0,20.339,20.3751,20.2848,20.357,155273.0
2023-08-11 11:00:00,22.53,22.59,22.51,22.57,92218.0,20.357,20.4113,20.339,20.3932,92218.0
2023-08-11 11:30:00,22.57,22.6,22.53,22.53,178924.0,20.3932,20.4203,20.357,20.357,178924.0
2023-08-11 12:00:00,22.52,22.55,22.48,22.53,105548.0,20.348,20.3751,20.3119,20.357,105548.0
2023-08-11 12:30:00,22.53,22.57,22.51,22.56,38502.0,20.357,20.3932,20.339,20.3842,38502.0
2023-08-11 13:00:00,22.55,22.57,22.51,22.52,22568.0,20.3751,20.3932,20.339,20.348,22568.0
2023-08-11 13:30:00,22.53,22.58,22.51,22.57,20401.0,20.357,20.4022,20.339,20.3932,20401.0
2023-08-11 14:00:00,22.55,22.56,22.52,22.53,35160.0,20.3751,20.3842,20.348,20.357,35160.0
2023-08-11 14:30:00,22.53,22.55,22.51,22.52,37481.0,20.357,20.3751,20.339,20.348,37481.0
2023-08-11 15:00:00,22.52,22.55,22.5,22.52,32147.0,20.348,20.3751,20.3299,20.348,32147.0
2023-08-11 15:30:00,22.51,22.56,22.51,22.54,87778.0,20.339,20.3842,20.339,20.3661,87778.0
2023-08-14 09:30:00,22.67,22.82,22.64,22.78,128637.0,20.4835,20.6191,20.4564,20.5829,128637.0
2023-08-14 10:00:00,22.79,22.8,22.7,22.75,79343.0,20.592,20.601,20.5107,20.5558,79343.0
2023-08-14 10:30:00,22.74,22.75,22.65,22.69,50168.0,20.5468,20.5558,20.4655,20.5016,50168.0
2023-08-14 11:00:00,22.69,22.72,22.66,22.67,57887.0,20.5016,20.5287,20.4745,20.4835,57887.0
2023-08-14 11:30:00,22.66,22.68,22.62,22.64,43374.0,20.4745,20.4926,20.4384,20.4564,43374.0
2023-08-14 12:00:00,22.64,22.67,22.61,22.66,45070.0,20.4564,20.4835,20.4293,20.4745,45070.0
2023-08-14 12:30:00,22.65,22.67,22.61,22.62,40550.0,20.4655,20.4835,20.4293,20.4384,40550.0
2023-08-14 13:00:00,22.62,22.63,22.6,22.62,13234.0,20.4384,20.4474,20.4203,20.4384,13234.0
2023-08-14 13:30:00,22.61,22.64,22.6,22.63,15747.0,20.4293,20.4564,20.4203,20.4474,15747.0
2023-08-14 14:00:00,22.63,22.65,22.62,22.62,13901.0,20.4474,20.4655,20.4384,20.4384,13901.0
2023-08-14 14:30:00,22.62,22.64,22.61,22.62,16847.0,20.4384,20.4564,20.4293,20.4384,16847.0
2023-08-14 15:00:00,22.62,22.63,22.59,22.6,31511.0,20.4384,20.4474,20.4113,20.4203,31511.0
2023-08-14 15:30:00,22.6,22.62,22.58,22.58,69980.0,20.4203,20.4384,20.4022,20.4022,69980.0
2023-08-15 09:30:00,22.73,22.84,22.71,22.78,171639.0,20.5378,20.6371,20.5197,20.5829,171639.0
2023-08-15 10:00:00,22.78,22.89,22.77,22.87,182224.0,20.5829,20.6823,20.5739,20.6643,182224.0
2023-08-15 10:30:00,22.87,22.89,22.81,22.82,65749.0,20.6643,20.6823,20.61,20.6191,65749.0
2023-08-15 11:00:00,22.81,22.81,22.76,22.78,68097.0,20.61,20.61,20.5649,20.5829,68097.0
2023-08-15 11:30:00,22.78,22.82,22.76,22.8,104002.0,20.5829,20.6191,20.5649,20.601,104002.0
2023-08-15 12:00:00,22.8,22.86,22.78,22.83,64579.0,20.601,20.6552,20.5829,20.6281,64579.0
2023-08-15 12:30:00,22.83,22.89,22.83,22.86,28700.0,20.6281,20.6823,20.6281,20.6552,28700.0
2023-08-15 13:00:00,22.86,22.88,22.84,22.85,12590.0,20.6552,20.6733,20.6371,20.6462,12590.0
2023-08-15 13:30:00,22.85,22.89,22.85,22.86,75167.0,20.6462,20.6823,20.6462,20.6552,75167.0
2023-08-15 14:00:00,22.86,22.87,22.85,22.86,40930.0,20.6552,20.6643,20.6462,20.6552,40930.0
2023-08-15 14:30:00,22.86,22.86,22.82,22.84,41553.0,20.6552,20.6552,20.6191,20.6371,41553.0
2023-08-15 15:00:00,22.84,22.89,22.82,22.89,97621.0,20.6371,20.6823,20.6191,20.6823,97621.0
2023-08-15 15:30:00,22.89,22.9,22.86,22.88,153922.0,20.6823,20.6914,20.6552,20.6733,153922.0
2023-08-16 09:30:00,22.92,22.92,22.78,22.85,161171.0,20.7094,20.7094,20.5829,20.6462,161171.0
2023-08-16 10:00:00,22.86,22.97,22.85,22.95,80233.0,20.6552,20.7546,20.6462,20.7365,80233.0
2023-08-16 10:30:00,22.95,22.95,22.89,22.89,101899.0,20.7365,20.7365,20.6823,20.6823,101899.0
2023-08-16 11:00:00,22.91,22.94,22.9,22.94,68405.0,20.7004,20.7275,20.6914,20.7275,68405.0
2023-08-16 11:30:00,22.94,23.01,22.92,23.0,134073.0,20.7275,20.7908,20.7094,20.7817,134073.0
2023-08-16 12:00:00,23.0,23.05,22.97,23.03,85244.0,20.7817,20.8269,20.7546,20.8088,85244.0
2023-08-16 12:30:00,23.03,23.03,22.99,23.03,30283.0,20.8088,20.8088,20.7727,20.8088,30283.0
2023-08-16 13:00:00,23.03,23.08,23.01,23.06,31389.0,20.8088,20.854,20.7908,20.8359,31389.0
2023-08-16 13:30:00,23.06,23.07,23.0,23.03,84015.0,20.8359,20.845,20.7817,20.8088,84015.0
2023-08-16 14:00:00,23.02,23.09,23.01,23.02,127896.0,20.7998,20.863,20.7908,20.7998,127896.0
2023-08-16 14:30:00,23.02,23.08,23.0,23.07,473709.0,20.7998,20.854,20.7817,20.845,473709.0
2023-08-16 15:00:00,23.07,23.14,23.06,23.12,78853.0,20.845,20.9082,20.8359,20.8901,78853.0
2023-08-16 15:30:00,23.12,23.17,23.09,23.17,191609.0,20.8901,20.9353,20.863,20.9353,191609.0
2023-08-17 09:30:00,23.12,23.23,23.08,23.21,201255.0,20.8901,20.9895,20.854,20.9715,201255.0
2023-08-17 10:00:00,23.2,23.24,23.14,23.24,114538.0,20.9624,20.9986,20.9082,20.9986,114538.0
2023-08-17 10:30:00,23.23,23.27,23.21,23.24,67297.0,20.9895,21.0257,20.9715,20.9986,67297.0
2023-08-17 11:00:00,23.24,23.3,23.23,23.29,207384.0,20.9986,21.0528,20.9895,21.0437,207384.0
2023-08-17 11:30:00,23.28,23.32,23.27,23.29,75261.0,21.0347,21.0709,21.0257,21.0437,75261.0
2023-08-17 12:00:00,23.29,23.31,23.22,23.23,40054.0,21.0437,21.0618,20.9805,20.9895,40054.0
2023-08-17 12:30:00,23.23,23.27,23.22,23.23,29202.0,20.9895,21.0257,20.9805,20.9895,29202.0
2023-08-17 13:00:00,23.22,23.29,23.22,23.28,14081.0,20.9805,21.0437,20.9805,21.0347,14081.0
2023-08-17 13:30:00,23.28,23.33,23.27,23.32,17280.0,21.0347,21.0799,21.0257,21.0709,17280.0
2023-08-17 14:00:00,23.32,23.37,23.31,23.35,19262.0,21.0709,21.116,21.0618,21.098,19262.0
2023-08-17 14:30:00,23.36,23.43,23.35,23.42,156976.0,21.107,21.1702,21.098,21.1612,156976.0
2023-08-17 15:00:00,23.42,23.46,23.4,23.4,122212.0,21.1612,21.1974,21.1431,21.1431,122212.0
2023-08-17 15:30:00,23.41,23.46,23.4,23.46,212832.0,21.1522,21.1974,21.1431,21.1974,212832.0
2023-08-18 09:30:00,23.66,23.69,23.35,23.44,320505.0,21.3781,21.4052,21.098,21.1793,320505.0
2023-08-18 10:00:00,23.44,23.51,23.41,23.48,106825.0,21.1793,21.2425,21.1522,21.2154,106825.0
2023-08-18 10:30:00,23.48,23.49,23.39,23.4,182707.0,21.2154,21.2245,21.1341,21.1431,182707.0
2023-08-18 11:00:00,23.39,23.4,23.31,23.35,132686.0,21.1341,21.1431,21.0618,21.098,132686.0
2023-08-18 11:30:00,23.35,23.38,23.33,23.33,84007.0,21.098,21.1251,21.0799,21.0799,84007.0
2023-08-18 12:00:00,23.33,23.35,23.31,23.33,28230.0,21.0799,21.098,21.0618,21.0799,28230.0
2023-08-18 12:30:00,23.34,23.34,23.29,23.32,38377.0,21.0889,21.0889,21.0437,21.0709,38377.0
2023-08-18 13:00:00,23.33,23.37,23.31,23.34,65947.0,21.0799,21.116,21.0618,21.0889,65947.0
2023-08-18 13:30:00,23.33,23.33,23.29,23.32,30182.0,21.0799,21.0799,21.0437,21.0709,30182.0
2023-08-18 14:00:00,23.3,23.32,23.29,23.3,24748.0,21.0528,21.0709,21.0437,21.0528,24748.0
2023-08-18 14:30:00,23.28,23.31,23.27,23.3,57969.0,21.0347,21.0618,21.0257,21.0528,57969.0
2023-08-18 15:00:00,23.31,23.34,23.29,23.31,45864.0,21.0618,21.0889,21.0437,21.0618,45864.0
2023-08-18 15:30:00,23.3,23.36,23.28,23.34,173182.0,21.0528,21.107,21.0347,21.0889,173182.0
2023-08-21 09:30:00,23.33,23.42,23.26,23.36,192614.0,21.0799,21.1612,21.0166,21.107,192614.0
2023-08-21 10:00:00,23.36,23.47,23.36,23.46,182244.0,21.107,21.2064,21.107,21.1974,182244.0
2023-08-21 10:30:00,23.47,23.48,23.4,23.41,134724.0,21.2064,21.2154,21.1431,21.1522,134724.0
2023-08-21 11:00:00,23.41,23.51,23.39,23.5,127110.0,21.1522,21.2425,21.1341,21.2335,127110.0
2023-08-21 11:30:00,23.5,23.55,23.47,23.52,101207.0,21.2335,21.2787,21.2064,21.2516,101207.0
2023-08-21 12:00:00,23.52,23.53,23.46,23.46,28249.0,21.2516,21.2606,21.1974,21.1974,28249.0
2023-08-21 12:30:00,23.47,23.5,23.46,23.47,26689.0,21.2064,21.2335,21.1974,21.2064,26689.0
2023-08-21 13:00:00,23.47,23.49,23.42,23.44,56945.0,21.2064,21.2245,21.1612,21.1793,56945.0
2023-08-21 13:30:00,23.43,23.43,23.4,23.42,181176.0,21.1702,21.1702,21.1431,21.1612,181176.0
2023-08-21 14:00:00,23.42,23.43,23.38,23.41,39125.0,21.1612,21.1702,21.1251,21.1522,39125.0
2023-08-21 14:30:00,23.41,23.42,23.38,23.39,40879.0,21.1522,21.1612,21.1251,21.1341,40879.0
2023-08-21 15:00:00,23.39,23.4,23.34,23.35,97655.0,21.1341,21.1431,21.0889,21.098,97655.0
2023-08-21 15:30:00,23.36,23.39,23.33,23.38,175078.0,21.107,21.1341,21.0799,21.1251,175078.0
2023-08-22 09:30:00,23.3,23.45,23.24,23.44,123412.0,21.0528,21.1883,20.9986,21.1793,123412.0
2023-08-22 10:00:00,23.44,23.48,23.39,23.45,128662.0,21.1793,21.2154,21.1341,21.1883,128662.0
2023-08-22 10:30:00,23.45,23.5,23.41,23.43,90201.0,21.1883,21.2335,21.1522,21.1702,90201.0
2023-08-22 11:00:00,23.43,23.49,23.43,23.44,53545.0,21.1702,21.2245,21.1702,21.1793,53545.0
2023-08-22 11:30:00,23.44,23.47,23.4,23.46,43744.0,21.1793,21.2064,21.1431,21.1974,43744.0
2023-08-22 12:00:00,23.45,23.52,23.45,23.49,32836.0,21.1883,21.2516,21.1883,21.2245,32836.0
2023-08-22 12:30:00,23.49,23.52,23.45,23.47,33553.0,21.2245,21.2516,21.1883,21.2064,33553.0
2023-08-22 13:00:00,23.48,23.53,23.48,23.49,66949.0,21.2154,21.2606,21.2154,21.2245,66949.0
2023-08-22 13:30:00,23.48,23.51,23.47,23.48,32455.0,21.2154,21.2425,21.2064,21.2154,32455.0
2023-08-22 14:00:00,23.49,23.51,23.43,23.44,42577.0,21.2245,21.2425,21.1702,21.1793,42577.0
2023-08-22 14:30:00,23.42,23.46,23.42,23.44,68856.0,21.1612,21.1974,21.1612,21.1793,68856.0
2023-08-22 15:00:00,23.43,23.44,23.38,23.42,65064.0,21.1702,21.1793,21.1251,21.1612,65064.0
2023-08-22 15:30:00,23.42,23.48,23.42,23.45,68686.0,21.1612,21.2154,21.1612,21.1883,68686.0
2023-08-23 09:30:00,23.43,23.51,23.37,23.4,248868.0,21.1702,21.2425,21.116,21.1431,248868.0
2023-08-23 10:00:00,23.4,23.4,23.32,23.36,178613.0,21.1431,21.1431,21.0709,21.107,178613.0
2023-08-23 10:30:00,23.35,23.39,23.29,23.3,104041.0,21.098,21.1341,21.0437,21.0528,104041.0
2023-08-23 11:00:00,23.3,23.32,23.24,23.25,62207.0,21.0528,21.0709,20.9986,21.0076,62207.0
2023-08-23 11:30:00,23.25,23.26,23.22,23.24,125815.0,21.0076,21.0166,20.9805,20.9986,125815.0
2023-08-23 12:00:00,23.24,23.26,23.22,23.23,24985.0,20.9986,21.0166,20.9805,20.9895,24985.0
2023-08-23 12:30:00,23.23,23.24,23.2,23.23,78316.0,20.9895,20.9986,20.9624,20.9895,78316.0
2023-08-23 13:00:00,23.23,23.24,23.18,23.19,58048.0,20.9895,20.9986,20.9444,20.9534,58048.0
2023-08-23 13:30:00,23.18,23.2,23.18,23.2,12134.0,20.9444,20.9624,20.9444,20.9624,12134.0
2023-08-23 14:00:00,23.2,23.22,23.19,23.21,24117.0,20.9624,20.9805,20.9534,20.9715,24117.0
2023-08-23 14:30:00,23.21,23.23,23.21,23.22,40829.0,20.9715,20.9895,20.9715,20.9805,40829.0
2023-08-23 15:00:00,23.22,23.23,23.19,23.21,45728.0,20.9805,20.9895,20.9534,20.9715,45728.0
2023-08-23 15:30:00,23.21,23.25,23.2,23.23,147971.0,20.9715,21.0076,20.9624,20.9895,147971.0
2023-08-24 09:30:00,23.29,23.38,23.18,23.19,265146.0,21.0437,21.1251,20.9444,20.9534,265146.0
2023-08-24 10:00:00,23.17,23.32,23.16,23.31,115252.0,20.9353,21.0709,20.9263,21.0618,115252.0
2023-08-24 10:30:00,23.33,23.35,23.26,23.35,75986.0,21.0799,21.098,21.0166,21.098,75986.0
2023-08-24 11:00:00,23.36,23.44,23.36,23.43,147171.0,21.107,21.1793,21.107,21.1702,147171.0
2023-08-24 11:30:00,23.43,23.49,23.42,23.49,100013.0,21.1702,21.2245,21.1612,21.2245,100013.0
2023-08-24 12:00:00,23.48,23.49,23.41,23.43,82770.0,21.2154,21.2245,21.1522,21.1702,82770.0
2023-08-24 12:30:00,23.44,23.46,23.39,23.44,51838.0,21.1793,21.1974,21.1341,21.1793,51838.0
2023-08-24 13:00:00,23.44,23.5,23.43,23.49,70980.0,21.1793,21.2335,21.1702,21.2245,70980.0
2023-08-24 13:30:00,23.5,23.5,23.46,23.49,52075.0,21.2335,21.2335,21.1974,21.2245,52075.0
2023-08-24 14:00:00,23.48,23.5,23.45,23.48,127268.0,21.2154,21.2335,21.1883,21.2154,127268.0
2023-08-24 14:30:00,23.47,23.5,23.46,23.46,46512.0,21.2064,21.2335,21.1974,21.1974,46512.0
2023-08-24 15:00:00,23.46,23.48,23.43,23.46,108262.0,21.1974,21.2154,21.1702,21.1974,108262.0
2023-08-24 15:30:00,23.47,23.55,23.45,23.54,221876.0,21.2064,21.2787,21.1883,21.2696,221876.0
2023-08-25 09:30:00,23.44,23.51,23.34,23.49,221967.0,21.1793,21.2425,21.0889,21.2245,221967.0
2023-08-25 10:00:00,23.49,23.6,23.36,23.58,187308.0,21.2245,21.3239,21.107,21.3058,187308.0
2023-08-25 10:30:00,23.58,23.75,23.55,23.75,167388.0,21.3058,21.4594,21.2787,21.4594,167388.0
2023-08-25 11:00:00,23.75,23.76,23.57,23.58,311616.0,21.4594,21.4684,21.2967,21.3058,311616.0
2023-08-25 11:30:00,23.58,23.64,23.53,23.62,218261.0,21.3058,21.36,21.2606,21.3419,218261.0
2023-08-25 12:00:00,23.6,23.61,23.49,23.5,134476.0,21.3239,21.3329,21.2245,21.2335,134476.0
2023-08-25 12:30:00,23.49,23.52,23.47,23.5,54068.0,21.2245,21.2516,21.2064,21.2335,54068.0
2023-08-25 13:00:00,23.48,23.56,23.47,23.53,33816.0,21.2154,21.2877,21.2064,21.2606,33816.0
2023-08-25 13:30:00,23.55,23.57,23.49,23.5,21038.0,21.2787,21.2967,21.2245,21.2335,21038.0
2023-08-25 14:00:00,23.49,23.5,23.37,23.38,177040.0,21.2245,21.2335,21.116,21.1251,177040.0
2023-08-25 14:30:00,23.37,23.41,23.36,23.37,93279.0,21.116,21.1522,21.107,21.116,93279.0
2023-08-25 15:00:00,23.35,23.4,23.33,23.34,86292.0,21.098,21.1431,21.0799,21.0889,86292.0
2023-08-25 15:30:00,23.35,23.48,23.35,23.46,124843.0,21.098,21.2154,21.098,21.1974,124843.0
2023-08-28 09:30:00,23.37,23.37,23.14,23.14,202659.0,21.116,21.116,20.9082,20.9082,202659.0
2023-08-28 10:00:00,23.13,23.2,23.12,23.15,127442.0,20.8992,20.9624,20.8901,20.9173,127442.0
2023-08-28 10:30:00,23.15,23.23,23.14,23.19,115761.0,20.9173,20.9895,20.9082,20.9534,115761.0
2023-08-28 11:00:00,23.18,23.26,23.17,23.25,120647.0,20.9444,21.0166,20.9353,21.0076,120647.0
2023-08-28 11:30:00,23.24,23.27,23.21,23.25,101334.0,20.9986,21.0257,20.9715,21.0076,101334.0
2023-08-28 12:00:00,23.25,23.28,23.23,23.25,72961.0,21.0076,21.0347,20.9895,21.0076,72961.0
2023-08-28 12:30:00,23.25,23.26,23.2,23.2,25038.0,21.0076,21.0166,20.9624,20.9624,25038.0
2023-08-28 13:00:00,23.2,23.23,23.17,23.22,34193.0,20.9624,20.9895,20.9353,20.9805,34193.0
2023-08-28 13:30:00,23.21,23.31,23.21,23.3,34071.0,20.9715,21.0618,20.9715,21.0528,34071.0
2023-08-28 14:00:00,23.3,23.31,23.28,23.3,18541.0,21.0528,21.0618,21.0347,21.0528,18541.0
2023-08-28 14:30:00,23.29,23.29,23.25,23.26,23429.0,21.0437,21.0437,21.0076,21.0166,23429.0
2023-08-28 15:00:00,23.26,23.3,23.25,23.27,60450.0,21.0166,21.0528,21.0076,21.0257,60450.0
2023-08-28 15:30:00,23.28,23.28,23.21,23.26,202373.0,21.0347,21.0347,20.9715,21.0166,202373.0
2023-08-29 09:30:00,23.28,23.39,23.22,23.24,172574.0,21.0347,21.1341,20.9805,20.9986,172574.0
2023-08-29 10:00:00,23.24,23.24,23.09,23.1,238344.0,20.9986,20.9986,20.863,20.8721,238344.0
2023-08-29 10:30:00,23.11,23.13,23.07,23.1,138380.0,20.8811,20.8992,20.845,20.8721,138380.0
2023-08-29 11:00:00,23.09,23.1,23.0,23.01,90261.0,20.863,20.8721,20.7817,20.7908,90261.0
2023-08-29 11:30:00,23.01,23.01,22.98,23.0,71523.0,20.7908,20.7908,20.7636,20.7817,71523.0
2023-08-29 12:00:00,22.99,23.0,22.95,22.96,84235.0,20.7727,20.7817,20.7365,20.7456,84235.0
2023-08-29 12:30:00,22.96,22.99,22.95,22.97,57796.0,20.7456,20.7727,20.7365,20.7546,57796.0
2023-08-29 13:00:00,22.96,22.97,22.93,22.93,54987.0,20.7456,20.7546,20.7185,20.7185,54987.0
2023-08-29 13:30:00,22.93,22.95,22.92,22.94,192250.0,20.7185,20.7365,20.7094,20.7275,192250.0
2023-08-29 14:00:00,22.93,22.95,22.92,22.94,186182.0,20.7185,20.7365,20.7094,20.7275,186182.0
2023-08-29 14:30:00,22.94,22.96,22.93,22.95,67369.0,20.7275,20.7456,20.7185,20.7365,67369.0
2023-08-29 15:00:00,22.96,22.98,22.94,22.95,77735.0,20.7456,20.7636,20.7275,20.7365,77735.0
2023-08-29 15:30:00,22.95,22.97,22.93,22.94,184717.0,20.7365,20.7546,20.7185,20.7275,184717.0
2023-08-30 09:30:00,23.0,23.04,22.85,22.87,200897.0,20.7817,20.8179,20.6462,20.6643,200897.0
2023-08-30 10:00:00,22.87,22.99,22.82,22.95,254107.0,20.6643,20.7727,20.6191,20.7365,254107.0
2023-08-30 10:30:00,22.95,22.95,22.83,22.84,123512.0,20.7365,20.7365,20.6281,20.6371,123512.0
2023-08-30 11:00:00,22.84,22.87,22.81,22.82,72086.0,20.6371,20.6643,20.61,20.6191,72086.0
2023-08-30 11:30:00,22.82,22.83,22.79,22.81,41051.0,20.6191,20.6281,20.592,20.61,41051.0
2023-08-30 12:00:00,22.82,22.83,22.78,22.79,51995.0,20.6191,20.6281,20.5829,20.592,51995.0
2023-08-30 12:30:00,22.79,22.84,22.77,22.81,68191.0,20.592,20.6371,20.5739,20.61,68191.0
2023-08-30 13:00:00,22.81,22.84,22.81,22.84,13041.0,20.61,20.6371,20.61,20.6371,13041.0
2023-08-30 13:30:00,22.83,22.87,22.81,22.85,64246.0,20.6281,20.6643,20.61,20.6462,64246.0
2023-08-30 14:00:00,22.84,22.88,22.83,22.86,62814.0,20.6371,20.6733,20.6281,20.6552,62814.0
2023-08-30 14:30:00,22.87,22.87,22.82,22.83,27034.0,20.6643,20.6643,20.6191,20.6281,27034.0
2023-08-30 15:00:00,22.82,22.85,22.82,22.84,27846.0,20.6191,20.6462,20.6191,20.6371,27846.0
2023-08-30 15:30:00,22.84,22.87,22.84,22.85,94444.0,20.6371,20.6643,20.6371,20.6462,94444.0
2023-08-31 09:30:00,22.83,22.85,22.73,22.73,115041.0,20.6281,20.6462,20.5378,20.5378,115041.0
2023-08-31 10:00:00,22.74,22.79,22.71,22.75,49730.0,20.5468,20.592,20.5197,20.5558,49730.0
2023-08-31 10:30:00,22.76,22.79,22.73,22.76,57900.0,20.5649,20.592,20.5378,20.5649,57900.0
2023-08-31 11:00:00,22.75,22.77,22.73,22.74,41346.0,20.5558,20.5739,20.5378,20.5468,41346.0
2023-08-31 11:30:00,22.74,22.81,22.74,22.8,82547.0,20.5468,20.61,20.5468,20.601,82547.0
2023-08-31 12:00:00,22.79,22.85,22.77,22.83,48869.0,20.592,20.6462,20.5739,20.6281,48869.0
2023-08-31 12:30:00,22.83,22.9,22.82,22.87,26460.0,20.6281,20.6914,20.6191,20.6643,26460.0
2023-08-31 13:00:00,22.87,22.89,22.83,22.83,15454.0,20.6643,20.6823,20.6281,20.6281,15454.0
2023-08-31 13:30:00,22.82,22.86,22.82,22.86,45333.0,20.6191,20.6552,20.6191,20.6552,45333.0
2023-08-31 14:00:00,22.84,22.86,22.83,22.86,7991.0,20.6371,20.6552,20.6281,20.6552,7991.0
2023-08-31 14:30:00,22.86,22.91,22.85,22.9,16669.0,20.6552,20.7004,20.6462,20.6914,16669.0
2023-08-31 15:00:00,22.9,22.9,22.85,22.86,29471.0,20.6914,20.6914,20.6462,20.6552,29471.0
2023-08-31 15:30:00,22.85,22.92,22.84,22.92,112173.0,20.6462,20.7094,20.6371,20.7094,112173.0
2023-09-01 09:30:00,22.74,22.77,22.53,22.69,368780.0,20.5468,20.5739,20.357,20.5016,368780.0
2023-09-01 10:00:00,22.7,22.77,22.56,22.57,136113.0,20.5107,20.5739,20.3842,20.3932,136113.0
2023-09-01 10:30:00,22.57,22.65,22.57,22.63,77693.0,20.3932,20.4655,20.3932,20.4474,77693.0
2023-09-01 11:00:00,22.63,22.65,22.59,22.62,78530.0,20.4474,20.4655,20.4113,20.4384,78530.0
2023-09-01 11:30:00,22.61,22.71,22.61,22.68,124095.0,20.4293,20.5197,20.4293,20.4926,124095.0
2023-09-01 12:00:00,22.69,22.7,22.63,22.63,72444.0,20.5016,20.5107,20.4474,20.4474,72444.0
2023-09-01 12:30:00,22.63,22.65,22.61,22.63,49874.0,20.4474,20.4655,20.4293,20.4474,49874.0
2023-09-01 13:00:00,22.62,22.66,22.62,22.64,15682.0,20.4384,20.4745,20.4384,20.4564,15682.0
2023-09-01 13:30:00,22.64,22.66,22.63,22.63,15722.0,20.4564,20.4745,20.4474,20.4474,15722.0
2023-09-01 14:00:00,22.63,22.69,22.62,22.67,22669.0,20.4474,20.5016,20.4384,20.4835,22669.0
2023-09-01 14:30:00,22.68,22.69,22.66,22.67,19345.0,20.4926,20.5016,20.4745,20.4835,19345.0
2023-09-01 15:00:00,22.67,22.69,22.66,22.67,64910.0,20.4835,20.5016,20.4745,20.4835,64910.0
2023-09-01 15:30:00,22.66,22.69,22.65,22.67,76980.0,20.4745,20.5016,20.4655,20.4835,76980.0
2023-09-05 09:30:00,22.8,23.1,22.77,23.06,273293.0,20.601,20.8721,20.5739,20.8359,273293.0
2023-09-05 10:00:00,23.06,23.07,22.97,23.04,372067.0,20.8359,20.845,20.7546,20.8179,372067.0
2023-09-05 10:30:00,23.03,23.08,23.01,23.01,142283.0,20.8088,20.854,20.7908,20.7908,142283.0
2023-09-05 11:00:00,23.0,23.03,22.95,23.02,125015.0,20.7817,20.8088,20.7365,20.7998,125015.0
2023-09-05 11:30:00,23.02,23.06,23.02,23.05,70607.0,20.7998,20.8359,20.7998,20.8269,70607.0
2023-09-05 12:00:00,23.05,23.06,23.02,23.03,29839.0,20.8269,20.8359,20.7998,20.8088,29839.0
2023-09-05 12:30:00,23.02,23.05,23.01,23.04,145663.0,20.7998,20.8269,20.7908,20.8179,145663.0
2023-09-05 13:00:00,23.04,23.11,23.04,23.08,30444.0,20.8179,20.8811,20.8179,20.854,30444.0
2023-09-05 13:30:00,23.08,23.1,23.07,23.09,45106.0,20.854,20.8721,20.845,20.863,45106.0
2023-09-05 14:00:00,23.09,23.12,23.07,23.09,116374.0,20.863,20.8901,20.845,20.863,116374.0
2023-09-05 14:30:00,23.09,23.11,23.08,23.09,46390.0,20.863,20.8811,20.854,20.863,46390.0
2023-09-05 15:00:00,23.1,23.12,23.09,23.12,14873.0,20.8721,20.8901,20.863,20.8901,14873.0
2023-09-05 15:30:00,23.12,23.14,23.08,23.14,71594.0,20.8901,20.9082,20.854,20.9082,71594.0
2023-09-06 09:30:00,23.12,23.13,22.99,23.08,149721.0,20.8901,20.8992,20.7727,20.854,149721.0
2023-09-06 10:00:00,23.09,23.19,23.09,23.19,290490.0,20.863,20.9534,20.863,20.9534,290490.0
2023-09-06 10:30:00,23.2,23.25,23.14,23.23,134149.0,20.9624,21.0076,20.9082,20.9895,134149.0
2023-09-06 11:00:00,23.24,23.29,23.23,23.27,87887.0,20.9986,21.0437,20.9895,21.0257,87887.0
2023-09-06 11:30:00,23.27,23.3,23.25,23.27,44872.0,21.0257,21.0528,21.0076,21.0257,44872.0
2023-09-06 12:00:00,23.28,23.33,23.27,23.33,25177.0,21.0347,21.0799,21.0257,21.0799,25177.0
2023-09-06 12:30:00,23.32,23.36,23.31,23.34,76998.0,21.0709,21.107,21.0618,21.0889,76998.0
2023-09-06 13:00:00,23.35,23.36,23.27,23.3,139396.0,21.098,21.107,21.0257,21.0528,139396.0
2023-09-06 13:30:00,23.3,23.31,23.27,23.29,283863.0,21.0528,21.0618,21.0257,21.0437,283863.0
2023-09-06 14:00:00,23.29,23.3,23.26,23.26,39775.0,21.0437,21.0528,21.0166,21.0166,39775.0
2023-09-06 14:30:00,23.26,23.27,23.22,23.24,25327.0,21.0166,21.0257,20.9805,20.9986,25327.0
2023-09-06 15:00:00,23.25,23.27,23.22,23.25,82021.0,21.0076,21.0257,20.9805,21.0076,82021.0
2023-09-06 15:30:00,23.24,23.25,23.21,23.22,65078.0,20.9986,21.0076,20.9715,20.9805,65078.0
2023-09-07 09:30:00,23.36,23.53,23.34,23.52,524505.0,21.107,21.2606,21.0889,21.2516,524505.0
2023-09-07 10:00:00,23.52,23.56,23.5,23.53,86539.0,21.2516,21.2877,21.2335,21.2606,86539.0
2023-09-07 10:30:00,23.53,23.55,23.46,23.5,58353.0,21.2606,21.2787,21.1974,21.2335,58353.0
2023-09-07 11:00:00,23.5,23.53,23.48,23.51,84918.0,21.2335,21.2606,21.2154,21.2425,84918.0
2023-09-07 11:30:00,23.52,23.54,23.47,23.53,50894.0,21.2516,21.2696,21.2064,21.2606,50894.0
2023-09-07 12:00:00,23.52,23.53,23.46,23.48,52277.0,21.2516,21.2606,21.1974,21.2154,52277.0
2023-09-07 12:30:00,23.47,23.51,23.46,23.49,45581.0,21.2064,21.2425,21.1974,21.2245,45581.0
2023-09-07 13:00:00,23.49,23.49,23.43,23.45,27831.0,21.2245,21.2245,21.1702,21.1883,27831.0
2023-09-07 13:30:00,23.45,23.47,23.43,23.44,57076.0,21.1883,21.2064,21.1702,21.1793,57076.0
2023-09-07 14:00:00,23.44,23.47,23.43,23.47,63979.0,21.1793,21.2064,21.1702,21.2064,63979.0
2023-09-07 14:30:00,23.47,23.48,23.45,23.45,41390.0,21.2064,21.2154,21.1883,21.1883,41390.0
2023-09-07 15:00:00,23.45,23.48,23.44,23.45,37467.0,21.1883,21.2154,21.1793,21.1883,37467.0
2023-09-07 15:30:00,23.45,23.47,23.42,23.45,99780.0,21.1883,21.2064,21.1612,21.1883,99780.0
2023-09-08 09:30:00,23.45,23.59,23.42,23.56,169972.0,21.1883,21.3148,21.1612,21.2877,169972.0
2023-09-08 10:00:00,23.55,23.55,23.44,23.47,85686.0,21.2787,21.2787,21.1793,21.2064,85686.0
2023-09-08 10:30:00,23.48,23.52,23.46,23.5,66872.0,21.2154,21.2516,21.1974,21.2335,66872.0
2023-09-08 11:00:00,23.5,23.51,23.44,23.45,45701.0,21.2335,21.2425,21.1793,21.1883,45701.0
2023-09-08 11:30:00,23.45,23.47,23.44,23.47,45714.0,21.1883,21.2064,21.1793,21.2064,45714.0
2023-09-08 12:00:00,23.47,23.48,23.43,23.45,189986.0,21.2064,21.2154,21.1702,21.1883,189986.0
2023-09-08 12:30:00,23.46,23.48,23.45,23.47,29810.0,21.1974,21.2154,21.1883,21.2064,29810.0
2023-09-08 13:00:00,23.46,23.49,23.45,23.47,10666.0,21.1974,21.2245,21.1883,21.2064,10666.0
2023-09-08 13:30:00,23.47,23.48,23.46,23.48,32301.0,21.2064,21.2154,21.1974,21.2154,32301.0
2023-09-08 14:00:00,23.47,23.52,23.45,23.5,35115.0,21.2064,21.2516,21.1883,21.2335,35115.0
2023-09-08 14:30:00,23.51,23.52,23.5,23.51,12590.0,21.2425,21.2516,21.2335,21.2425,12590.0
2023-09-08 15:00:00,23.5,23.53,23.5,23.52,16815.0,21.2335,21.2606,21.2335,21.2516,16815.0
2023-09-08 15:30:00,23.51,23.54,23.5,23.52,55929.0,21.2425,21.2696,21.2335,21.2516,55929.0
2023-09-11 09:30:00,23.37,23.47,23.31,23.47,124933.0,21.116,21.2064,21.0618,21.2064,124933.0
2023-09-11 10:00:00,23.46,23.48,23.33,23.35,59036.0,21.1974,21.2154,21.0799,21.098,59036.0
2023-09-11 10:30:00,23.35,23.42,23.35,23.41,49548.0,21.098,21.1612,21.098,21.1522,49548.0
2023-09-11 11:00:00,23.41,23.44,23.4,23.42,75909.0,21.1522,21.1793,21.1431,21.1612,75909.0
2023-09-11 11:30:00,23.44,23.48,23.43,23.46,29026.0,21.1793,21.2154,21.1702,21.1974,29026.0
2023-09-11 12:00:00,23.46,23.47,23.43,23.43,76521.0,21.1974,21.2064,21.1702,21.1702,76521.0
2023-09-11 12:30:00,23.43,23.45,23.43,23.44,19170.0,21.1702,21.1883,21.1702,21.1793,19170.0
2023-09-11 13:00:00,23.44,23.46,23.41,23.41,13690.0,21.1793,21.1974,21.1522,21.1522,13690.0
2023-09-11 13:30:00,23.41,23.44,23.4,23.43,18857.0,21.1522,21.1793,21.1431,21.1702,18857.0
2023-09-11 14:00:00,23.44,23.47,23.43,23.46,67111.0,21.1793,21.2064,21.1702,21.1974,67111.0
2023-09-11 14:30:00,23.46,23.47,23.45,23.47,27941.0,21.1974,21.2064,21.1883,21.2064,27941.0
2023-09-11 15:00:00,23.47,23.48,23.46,23.46,18270.0,21.2064,21.2154,21.1974,21.1974,18270.0
2023-09-11 15:30:00,23.46,23.5,23.45,23.47,98435.0,21.1974,21.2335,21.1883,21.2064,98435.0
2023-09-12 09:30:00,23.52,23.56,23.39,23.42,47551.0,21.2516,21.2877,21.1341,21.1612,47551.0
2023-09-12 10:00:00,23.41,23.47,23.39,23.46,73366.0,21.1522,21.2064,21.1341,21.1974,73366.0
2023-09-12 10:30:00,23.46,23.51,23.43,23.5,41326.0,21.1974,21.2425,21.1702,21.2335,41326.0
2023-09-12 11:00:00,23.52,23.52,23.46,23.46,22055.0,21.2516,21.2516,21.1974,21.1974,22055.0
2023-09-12 11:30:00,23.45,23.45,23.42,23.43,30906.0,21.1883,21.1883,21.1612,21.1702,30906.0
2023-09-12 12:00:00,23.42,23.43,23.38,23.41,33219.0,21.1612,21.1702,21.1251,21.1522,33219.0
2023-09-12 12:30:00,23.41,23.43,23.4,23.43,13510.0,21.1522,21.1702,21.1431,21.1702,13510.0
2023-09-12 13:00:00,23.42,23.43,23.36,23.37,18500.0,21.1612,21.1702,21.107,21.116,18500.0
2023-09-12 13:30:00,23.37,23.43,23.36,23.42,21282.0,21.116,21.1702,21.107,21.1612,21282.0
2023-09-12 14:00:00,23.42,23.44,23.42,23.43,6146.0,21.1612,21.1793,21.1612,21.1702,6146.0
2023-09-12 14:30:00,23.43,23.48,23.43,23.47,19657.0,21.1702,21.2154,21.1702,21.2064,19657.0
2023-09-12 15:00:00,23.48,23.51,23.47,23.51,71042.0,21.2154,21.2425,21.2064,21.2425,71042.0
2023-09-12 15:30:00,23.5,23.52,23.48,23.5,54429.0,21.2335,21.2516,21.2154,21.2335,54429.0
2023-09-13 09:30:00,23.48,23.63,23.43,23.6,136902.0,21.2154,21.351,21.1702,21.3239,136902.0
2023-09-13 10:00:00,23.6,23.68,23.57,23.58,46211.0,21.3239,21.3961,21.2967,21.3058,46211.0
2023-09-13 10:30:00,23.58,23.58,23.52,23.54,26420.0,21.3058,21.3058,21.2516,21.2696,26420.0
2023-09-13 11:00:00,23.54,23.58,23.53,23.56,32452.0,21.2696,21.3058,21.2606,21.2877,32452.0
2023-09-13 11:30:00,23.56,23.63,23.56,23.59,46217.0,21.2877,21.351,21.2877,21.3148,46217.0
2023-09-13 12:00:00,23.6,23.62,23.57,23.58,47406.0,21.3239,21.3419,21.2967,21.3058,47406.0
2023-09-13 12:30:00,23.57,23.61,23.56,23.58,52774.0,21.2967,21.3329,21.2877,21.3058,52774.0
2023-09-13 13:00:00,23.57,23.6,23.57,23.59,21810.0,21.2967,21.3239,21.2967,21.3148,21810.0
2023-09-13 13:30:00,23.59,23.6,23.57,23.6,12918.0,21.3148,21.3239,21.2967,21.3239,12918.0
2023-09-13 14:00:00,23.61,23.66,23.61,23.64,20192.0,21.3329,21.3781,21.3329,21.36,20192.0
2023-09-13 14:30:00,23.64,23.72,23.63,23.69,24092.0,21.36,21.4323,21.351,21.4052,24092.0
2023-09-13 15:00:00,23.68,23.74,23.68,23.7,70395.0,21.3961,21.4503,21.3961,21.4142,70395.0
2023-09-13 15:30:00,23.69,23.69,23.65,23.66,639445.0,21.4052,21.4052,21.369,21.3781,639445.0
2023-09-14 09:30:00,23.47,23.49,23.28,23.38,341090.0,21.2064,21.2245,21.0347,21.1251,341090.0
2023-09-14 10:00:00,23.37,23.52,23.37,23.46,146066.0,21.116,21.2516,21.116,21.1974,146066.0
2023-09-14 10:30:00,23.45,23.45,23.31,23.33,70058.0,21.1883,21.1883,21.0618,21.0799,70058.0
2023-09-14 11:00:00,23.31,23.4,23.3,23.39,35017.0,21.0618,21.1431,21.0528,21.1341,35017.0
2023-09-14 11:30:00,23.39,23.42,23.37,23.39,94205.0,21.1341,21.1612,21.116,21.1341,94205.0
2023-09-14 12:00:00,23.38,23.41,23.37,23.41,40843.0,21.1251,21.1522,21.116,21.1522,40843.0
2023-09-14 12:30:00,23.41,23.42,23.38,23.39,17876.0,21.1522,21.1612,21.1251,21.1341,17876.0
2023-09-14 13:00:00,23.38,23.39,23.36,23.37,38903.0,21.1251,21.1341,21.107,21.116,38903.0
2023-09-14 13:30:00,23.36,23.38,23.34,23.38,23749.0,21.107,21.1251,21.0889,21.1251,23749.0
2023-09-14 14:00:00,23.38,23.38,23.36,23.37,15429.0,21.1251,21.1251,21.107,21.116,15429.0
2023-09-14 14:30:00,23.37,23.37,23.33,23.33,31568.0,21.116,21.116,21.0799,21.0799,31568.0
2023-09-14 15:00:00,23.33,23.36,23.31,23.36,122479.0,21.0799,21.107,21.0618,21.107,122479.0
2023-09-14 15:30:00,23.37,23.38,23.33,23.34,223410.0,21.116,21.1251,21.0799,21.0889,223410.0
2023-09-15 09:30:00,23.45,23.51,23.43,23.5,123350.0,21.1883,21.2425,21.1702,21.2335,123350.0
2023-09-15 10:00:00,23.48,23.56,23.45,23.55,53327.0,21.2154,21.2877,21.1883,21.2787,53327.0
2023-09-15 10:30:00,23.55,23.61,23.5,23.61,103163.0,21.2787,21.3329,21.2335,21.3329,103163.0
2023-09-15 11:00:00,23.61,23.64,23.6,23.61,50721.0,21.3329,21.36,21.3239,21.3329,50721.0
2023-09-15 11:30:00,23.61,23.63,23.6,23.62,58644.0,21.3329,21.351,21.3239,21.3419,58644.0
2023-09-15 12:00:00,23.62,23.64,23.61,23.63,11718.0,21.3419,21.36,21.3329,21.351,11718.0
2023-09-15 12:30:00,23.63,23.64,23.62,23.63,13362.0,21.351,21.36,21.3419,21.351,13362.0
2023-09-15 13:00:00,23.63,23.69,23.63,23.69,37487.0,21.351,21.4052,21.351,21.4052,37487.0
2023-09-15 13:30:00,23.69,23.7,23.63,23.64,59622.0,21.4052,21.4142,21.351,21.36,59622.0
2023-09-15 14:00:00,23.64,23.65,23.63,23.64,31694.0,21.36,21.369,21.351,21.36,31694.0
2023-09-15 14:30:00,23.65,23.65,23.6,23.62,9965.0,21.369,21.369,21.3239,21.3419,9965.0
2023-09-15 15:00:00,23.61,23.63,23.6,23.61,25275.0,21.3329,21.351,21.3239,21.3329,25275.0
2023-09-15 15:30:00,23.61,23.65,23.59,23.6,96429.0,21.3329,21.369,21.3148,21.3239,96429.0
2023-09-18 09:30:00,23.6,23.75,23.59,23.7,256224.0,21.3239,21.4594,21.3148,21.4142,256224.0
2023-09-18 10:00:00,23.69,23.7,23.63,23.65,172377.0,21.4052,21.4142,21.351,21.369,172377.0
2023-09-18 10:30:00,23.66,23.7,23.62,23.68,185950.0,21.3781,21.4142,21.3419,21.3961,185950.0
2023-09-18 11:00:00,23.68,23.7,23.66,23.68,106051.0,21.3961,21.4142,21.3781,21.3961,106051.0
2023-09-18 11:30:00,23.68,23.68,23.64,23.65,72274.0,21.3961,21.3961,21.36,21.369,72274.0
2023-09-18 12:00:00,23.65,23.7,23.65,23.68,55096.0,21.369,21.4142,21.369,21.3961,55096.0
2023-09-18 12:30:00,23.67,23.68,23.66,23.68,16849.0,21.3871,21.3961,21.3781,21.3961,16849.0
2023-09-18 13:00:00,23.68,23.69,23.66,23.68,32137.0,21.3961,21.4052,21.3781,21.3961,32137.0
2023-09-18 13:30:00,23.68,23.7,23.66,23.7,39285.0,21.3961,21.4142,21.3781,21.4142,39285.0
2023-09-18 14:00:00,23.7,23.71,23.68,23.7,74490.0,21.4142,21.4232,21.3961,21.4142,74490.0
2023-09-18 14:30:00,23.7,23.73,23.69,23.71,80993.0,21.4142,21.4413,21.4052,21.4232,80993.0
2023-09-18 15:00:00,23.71,23.72,23.68,23.71,81980.0,21.4232,21.4323,21.3961,21.4232,81980.0
2023-09-18 15:30:00,23.71,23.76,23.71,23.76,164210.0,21.4232,21.4684,21.4232,21.4684,164210.0
2023-09-19 09:30:00,23.76,23.84,23.65,23.83,248155.0,21.4684,21.5407,21.369,21.5317,248155.0
2023-09-19 10:00:00,23.82,23.86,23.8,23.82,190336.0,21.5226,21.5588,21.5046,21.5226,190336.0
2023-09-19 10:30:00,23.82,23.86,23.82,23.86,225057.0,21.5226,21.5588,21.5226,21.5588,225057.0
2023-09-19 11:00:00,23.85,23.9,23.84,23.87,172515.0,21.5497,21.5949,21.5407,21.5678,172515.0
2023-09-19 11:30:00,23.86,23.88,23.84,23.85,81780.0,21.5588,21.5768,21.5407,21.5497,81780.0
2023-09-19 12:00:00,23.85,23.9,23.84,23.9,66505.0,21.5497,21.5949,21.5407,21.5949,66505.0
2023-09-19 12:30:00,23.9,23.94,23.9,23.9,49483.0,21.5949,21.6311,21.5949,21.5949,49483.0
2023-09-19 13:00:00,23.9,23.91,23.88,23.9,101298.0,21.5949,21.604,21.5768,21.5949,101298.0
2023-09-19 13:30:00,23.89,23.9,23.83,23.85,180628.0,21.5859,21.5949,21.5317,21.5497,180628.0
2023-09-19 14:00:00,23.85,23.86,23.84,23.86,26334.0,21.5497,21.5588,21.5407,21.5588,26334.0
2023-09-19 14:30:00,23.86,23.86,23.8,23.85,73603.0,21.5588,21.5588,21.5046,21.5497,73603.0
2023-09-19 15:00:00,23.86,23.87,23.83,23.83,85454.0,21.5588,21.5678,21.5317,21.5317,85454.0
2023-09-19 15:30:00,23.84,23.87,23.81,23.86,143044.0,21.5407,21.5678,21.5136,21.5588,143044.0
2023-09-20 09:30:00,23.51,23.52,23.37,23.38,184246.0,21.4835,21.4926,21.3555,21.3647,184246.0
2023-09-20 10:00:00,23.38,23.45,23.35,23.44,200868.0,21.3647,21.4286,21.3373,21.4195,200868.0
2023-09-20 10:30:00,23.44,23.48,23.42,23.47,106273.0,21.4195,21.456,21.4012,21.4469,106273.0
2023-09-20 11:00:00,23.46,23.47,23.43,23.47,104524.0,21.4378,21.4469,21.4104,21.4469,104524.0
2023-09-20 11:30:00,23.47,23.48,23.45,23.47,62494.0,21.4469,21.456,21.4286,21.4469,62494.0
2023-09-20 12:00:00,23.48,23.49,23.45,23.45,69244.0,21.456,21.4652,21.4286,21.4286,69244.0
2023-09-20 12:30:00,23.45,23.48,23.44,23.47,11091.0,21.4286,21.456,21.4195,21.4469,11091.0
2023-09-20 13:00:00,23.48,23.51,23.48,23.5,43386.0,21.456,21.4835,21.456,21.4743,43386.0
2023-09-20 13:30:00,23.51,23.53,23.48,23.48,21864.0,21.4835,21.5017,21.456,21.456,21864.0
2023-09-20 14:00:00,23.51,23.59,23.49,23.53,114586.0,21.4835,21.5566,21.4652,21.5017,114586.0
2023-09-20 14:30:00,23.54,23.6,23.48,23.59,105800.0,21.5109,21.5657,21.456,21.5566,105800.0
2023-09-20 15:00:00,23.59,23.71,23.58,23.67,156722.0,21.5566,21.6662,21.5474,21.6297,156722.0
2023-09-20 15:30:00,23.67,23.84,23.67,23.83,459980.0,21.6297,21.785,21.6297,21.7759,459980.0
2023-09-21 09:30:00,24.04,24.19,24.0,24.17,404192.0,21.9678,22.1048,21.9312,22.0866,404192.0
2023-09-21 10:00:00,24.18,24.18,24.04,24.09,131615.0,22.0957,22.0957,21.9678,22.0135,131615.0
2023-09-21 10:30:00,24.09,24.14,24.06,24.14,127702.0,22.0135,22.0592,21.9861,22.0592,127702.0
2023-09-21 11:00:00,24.13,24.16,24.1,24.14,88078.0,22.05,22.0774,22.0226,22.0592,88078.0
2023-09-21 11:30:00,24.14,24.15,24.07,24.09,95138.0,22.0592,22.0683,21.9952,22.0135,95138.0
2023-09-21 12:00:00,24.1,24.14,24.09,24.11,95538.0,22.0226,22.0592,22.0135,22.0317,95538.0
2023-09-21 12:30:00,24.11,24.14,24.1,24.12,21273.0,22.0317,22.0592,22.0226,22.0409,21273.0
2023-09-21 13:00:00,24.13,24.13,24.04,24.04,31492.0,22.05,22.05,21.9678,21.9678,31492.0
2023-09-21 13:30:00,24.05,24.07,24.02,24.06,35216.0,21.9769,21.9952,21.9495,21.9861,35216.0
2023-09-21 14:00:00,24.06,24.11,24.05,24.1,59772.0,21.9861,22.0317,21.9769,22.0226,59772.0
2023-09-21 14:30:00,24.11,24.12,24.08,24.12,154306.0,22.0317,22.0409,22.0043,22.0409,154306.0
2023-09-21 15:00:00,24.12,24.16,24.1,24.15,71644.0,22.0409,22.0774,22.0226,22.0683,71644.0
2023-09-21 15:30:00,24.15,24.22,24.14,24.21,272522.0,22.0683,22.1323,22.0592,22.1231,272522.0
2023-09-22 09:30:00,24.16,24.21,24.05,24.18,266771.0,22.0774,22.1231,21.9769,22.0957,266771.0
2023-09-22 10:00:00,24.19,24.22,24.11,24.15,183090.0,22.1048,22.1323,22.0317,22.0683,183090.0
2023-09-22 10:30:00,24.14,24.15,24.1,24.12,137871.0,22.0592,22.0683,22.0226,22.0409,137871.0
2023-09-22 11:00:00,24.11,24.2,24.1,24.16,75503.0,22.0317,22.114,22.0226,22.0774,75503.0
2023-09-22 11:30:00,24.17,24.2,24.15,24.2,121247.0,22.0866,22.114,22.0683,22.114,121247.0
2023-09-22 12:00:00,24.21,24.23,24.17,24.19,42161.0,22.1231,22.1414,22.0866,22.1048,42161.0
2023-09-22 12:30:00,24.19,24.2,24.15,24.18,39110.0,22.1048,22.114,22.0683,22.0957,39110.0
2023-09-22 13:00:00,24.18,24.23,24.16,24.21,95481.0,22.0957,22.1414,22.0774,22.1231,95481.0
2023-09-22 13:30:00,24.21,24.25,24.19,24.23,97470.0,22.1231,22.1597,22.1048,22.1414,97470.0
2023-09-22 14:00:00,24.23,24.29,24.23,24.27,58677.0,22.1414,22.1962,22.1414,22.178,58677.0
2023-09-22 14:30:00,24.27,24.29,24.25,24.26,105194.0,22.178,22.1962,22.1597,22.1688,105194.0
2023-09-22 15:00:00,24.26,24.26,24.15,24.18,66102.0,22.1688,22.1688,22.0683,22.0957,66102.0
2023-09-22 15:30:00,24.17,24.29,24.17,24.29,184111.0,22.0866,22.1962,22.0866,22.1962,184111.0
2023-09-25 09:30:00,24.42,24.44,24.21,24.22,219681.0,22.315,22.3333,22.1231,22.1323,219681.0
2023-09-25 10:00:00,24.21,24.34,24.2,24.31,121621.0,22.1231,22.2419,22.114,22.2145,121621.0
2023-09-25 10:30:00,24.31,24.34,24.27,24.32,98462.0,22.2145,22.2419,22.178,22.2236,98462.0
2023-09-25 11:00:00,24.33,24.33,24.18,24.23,182238.0,22.2328,22.2328,22.0957,22.1414,182238.0
2023-09-25 11:30:00,24.22,24.24,24.17,24.2,46284.0,22.1323,22.1505,22.0866,22.114,46284.0
2023-09-25 12:00:00,24.19,24.21,24.13,24.13,72796.0,22.1048,22.1231,22.05,22.05,72796.0
2023-09-25 12:30:00,24.13,24.19,24.13,24.17,85446.0,22.05,22.1048,22.05,22.0866,85446.0
2023-09-25 13:00:00,24.17,24.21,24.13,24.2,47785.0,22.0866,22.1231,22.05,22.114,47785.0
2023-09-25 13:30:00,24.2,24.2,24.16,24.17,19102.0,22.114,22.114,22.0774,22.0866,19102.0
2023-09-25 14:00:00,24.16,24.2,24.15,24.19,18343.0,22.0774,22.114,22.0683,22.1048,18343.0
2023-09-25 14:30:00,24.2,24.23,24.16,24.22,39756.0,22.114,22.1414,22.0774,22.1323,39756.0
2023-09-25 15:00:00,24.22,24.26,24.19,24.21,65034.0,22.1323,22.1688,22.1048,22.1231,65034.0
2023-09-25 15:30:00,24.2,24.23,24.17,24.18,142248.0,22.114,22.1414,22.0866,22.0957,142248.0
2023-09-26 09:30:00,24.33,24.35,24.13,24.22,250506.0,22.2328,22.2511,22.05,22.1323,250506.0
2023-09-26 10:00:00,24.21,24.33,24.2,24.24,238003.0,22.1231,22.2328,22.114,22.1505,238003.0
2023-09-26 10:30:00,24.24,24.29,24.22,24.25,342993.0,22.1505,22.1962,22.1323,22.1597,342993.0
2023-09-26 11:00:00,24.24,24.34,24.23,24.34,85586.0,22.1505,22.2419,22.1414,22.2419,85586.0
2023-09-26 11:30:00,24.34,24.36,24.31,24.32,119766.0,22.2419,22.2602,22.2145,22.2236,119766.0
2023-09-26 12:00:00,24.32,24.35,24.3,24.33,115050.0,22.2236,22.2511,22.2054,22.2328,115050.0
2023-09-26 12:30:00,24.33,24.35,24.32,24.35,51507.0,22.2328,22.2511,22.2236,22.2511,51507.0
2023-09-26 13:00:00,24.36,24.4,24.34,24.4,118460.0,22.2602,22.2967,22.2419,22.2967,118460.0
2023-09-26 13:30:00,24.4,24.45,24.39,24.41,42073.0,22.2967,22.3424,22.2876,22.3059,42073.0
2023-09-26 14:00:00,24.41,24.45,24.41,24.45,59356.0,22.3059,22.3424,22.3059,22.3424,59356.0
2023-09-26 14:30:00,24.45,24.45,24.42,24.43,60709.0,22.3424,22.3424,22.315,22.3242,60709.0
2023-09-26 15:00:00,24.43,24.47,24.41,24.45,45658.0,22.3242,22.3607,22.3059,22.3424,45658.0
2023-09-26 15:30:00,24.46,24.51,24.43,24.49,279093.0,22.3516,22.3973,22.3242,22.379,279093.0
2023-09-27 09:30:00,24.36,24.36,24.19,24.2,254057.0,22.2602,22.2602,22.1048,22.114,254057.0
2023-09-27 10:00:00,24.2,24.28,24.17,24.18,211372.0,22.114,22.1871,22.0866,22.0957,211372.0
2023-09-27 10:30:00,24.18,24.3,24.16,24.28,134472.0,22.0957,22.2054,22.0774,22.1871,134472.0
2023-09-27 11:00:00,24.29,24.3,24.2,24.21,84217.0,22.1962,22.2054,22.114,22.1231,84217.0
2023-09-27 11:30:00,24.2,24.31,24.2,24.29,123625.0,22.114,22.2145,22.114,22.1962,123625.0
2023-09-27 12:00:00,24.29,24.42,24.28,24.39,117296.0,22.1962,22.315,22.1871,22.2876,117296.0
2023-09-27 12:30:00,24.38,24.4,24.31,24.37,136159.0,22.2785,22.2967,22.2145,22.2693,136159.0
2023-09-27 13:00:00,24.36,24.46,24.32,24.45,132045.0,22.2602,22.3516,22.2236,22.3424,132045.0
2023-09-27 13:30:00,24.45,24.48,24.38,24.39,100526.0,22.3424,22.3698,22.2785,22.2876,100526.0
2023-09-27 14:00:00,24.38,24.41,24.3,24.31,57065.0,22.2785,22.3059,22.2054,22.2145,57065.0
2023-09-27 14:30:00,24.3,24.31,24.2,24.23,235827.0,22.2054,22.2145,22.114,22.1414,235827.0
2023-09-27 15:00:00,24.23,24.24,24.14,24.18,177887.0,22.1414,22.1505,22.0592,22.0957,177887.0
2023-09-27 15:30:00,24.19,24.3,24.19,24.27,282363.0,22.1048,22.2054,22.1048,22.178,282363.0
2023-09-28 09:30:00,24.27,24.28,24.12,24.13,319609.0,22.178,22.1871,22.0409,22.05,319609.0
2023-09-28 10:00:00,24.12,24.25,24.1,24.22,152757.0,22.0409,22.1597,22.0226,22.1323,152757.0
2023-09-28 10:30:00,24.23,24.29,24.15,24.16,131965.0,22.1414,22.1962,22.0683,22.0774,131965.0
2023-09-28 11:00:00,24.17,24.18,24.06,24.07,94245.0,22.0866,22.0957,21.9861,21.9952,94245.0
2023-09-28 11:30:00,24.06,24.07,23.98,23.98,107733.0,21.9861,21.9952,21.9129,21.9129,107733.0
2023-09-28 12:00:00,23.98,24.03,23.94,23.94,47103.0,21.9129,21.9586,21.8764,21.8764,47103.0
2023-09-28 12:30:00,23.94,24.04,23.93,24.02,69380.0,21.8764,21.9678,21.8673,21.9495,69380.0
2023-09-28 13:00:00,24.02,24.06,24.01,24.06,32586.0,21.9495,21.9861,21.9404,21.9861,32586.0
2023-09-28 13:30:00,24.06,24.1,24.05,24.07,73117.0,21.9861,22.0226,21.9769,21.9952,73117.0
2023-09-28 14:00:00,24.07,24.08,24.02,24.04,37902.0,21.9952,22.0043,21.9495,21.9678,37902.0
2023-09-28 14:30:00,24.04,24.11,24.02,24.05,99725.0,21.9678,22.0317,21.9495,21.9769,99725.0
2023-09-28 15:00:00,24.04,24.05,23.98,24.0,73665.0,21.9678,21.9769,21.9129,21.9312,73665.0
2023-09-28 15:30:00,24.0,24.09,23.99,24.06,236062.0,21.9312,22.0135,21.9221,21.9861,236062.0
2023-09-29 09:30:00,23.9,24.01,23.86,23.92,547446.0,21.8398,21.9404,21.8033,21.8581,547446.0
2023-09-29 10:00:00,23.92,24.08,23.9,24.04,159607.0,21.8581,22.0043,21.8398,21.9678,159607.0
2023-09-29 10:30:00,24.04,24.04,23.95,24.0,84561.0,21.9678,21.9678,21.8855,21.9312,84561.0
2023-09-29 11:00:00,24.01,24.08,23.94,24.05,240895.0,21.9404,22.0043,21.8764,21.9769,240895.0
2023-09-29 11:30:00,24.05,24.15,24.02,24.1,130881.0,21.9769,22.0683,21.9495,22.0226,130881.0
2023-09-29 12:00:00,24.09,24.11,24.01,24.04,104886.0,22.0135,22.0317,21.9404,21.9678,104886.0
2023-09-29 12:30:00,24.04,24.15,24.04,24.14,48825.0,21.9678,22.0683,21.9678,22.0592,48825.0
2023-09-29 13:00:00,24.14,24.23,24.14,24.18,69322.0,22.0592,22.1414,22.0592,22.0957,69322.0
2023-09-29 13:30:00,24.18,24.25,24.17,24.24,262916.0,22.0957,22.1597,22.0866,22.1505,262916.0
2023-09-29 14:00:00,24.24,24.26,24.21,24.26,157006.0,22.1505,22.1688,22.1231,22.1688,157006.0
2023-09-29 14:30:00,24.26,24.27,24.14,24.15,290766.0,22.1688,22.178,22.0592,22.0683,290766.0
2023-09-29 15:00:00,24.14,24.2,24.13,24.17,151540.0,22.0592,22.114,22.05,22.0866,151540.0
2023-09-29 15:30:00,24.18,24.23,24.14,24.19,265501.0,22.0957,22.1414,22.0592,22.1048,265501.0
2023-10-02 09:30:00,24.26,24.42,24.2,24.38,169624.0,22.1688,22.315,22.114,22.2785,169624.0
2023-10-02 10:00:00,24.37,24.45,24.31,24.45,152097.0,22.2693,22.3424,22.2145,22.3424,152097.0
2023-10-02 10:30:00,24.45,24.5,24.41,24.47,151036.0,22.3424,22.3881,22.3059,22.3607,151036.0
2023-10-02 11:00:00,24.46,24.47,24.38,24.39,220620.0,22.3516,22.3607,22.2785,22.2876,220620.0
2023-10-02 11:30:00,24.39,24.55,24.38,24.53,124360.0,22.2876,22.4338,22.2785,22.4155,124360.0
2023-10-02 12:00:00,24.53,24.59,24.52,24.56,83097.0,22.4155,22.4704,22.4064,22.443,83097.0
2023-10-02 12:30:00,24.56,24.62,24.56,24.6,101391.0,22.443,22.4978,22.443,22.4795,101391.0
2023-10-02 13:00:00,24.59,24.62,24.55,24.58,67326.0,22.4704,22.4978,22.4338,22.4612,67326.0
2023-10-02 13:30:00,24.57,24.61,24.55,24.59,36709.0,22.4521,22.4886,22.4338,22.4704,36709.0
2023-10-02 14:00:00,24.59,24.63,24.53,24.63,58304.0,22.4704,22.5069,22.4155,22.5069,58304.0
2023-10-02 14:30:00,24.62,24.67,24.61,24.66,61483.0,22.4978,22.5435,22.4886,22.5343,61483.0
2023-10-02 15:00:00,24.66,24.69,24.62,24.64,131184.0,22.5343,22.5617,22.4978,22.5161,131184.0
2023-10-02 15:30:00,24.65,24.67,24.57,24.57,285374.0,22.5252,22.5435,22.4521,22.4521,285374.0
2023-10-03 09:30:00,24.74,24.8,24.66,24.71,256800.0,22.6074,22.6623,22.5343,22.58,256800.0
2023-10-03 10:00:00,24.71,24.93,24.71,24.93,272639.0,22.58,22.7811,22.58,22.7811,272639.0
2023-10-03 10:30:00,24.93,24.98,24.87,24.97,235170.0,22.7811,22.8267,22.7262,22.8176,235170.0
2023-10-03 11:00:00,24.98,25.02,24.92,24.96,144672.0,22.8267,22.8633,22.7719,22.8085,144672.0
2023-10-03 11:30:00,24.97,25.01,24.94,24.98,94413.0,22.8176,22.8542,22.7902,22.8267,94413.0
2023-10-03 12:00:00,24.98,24.98,24.88,24.89,134924.0,22.8267,22.8267,22.7354,22.7445,134924.0
2023-10-03 12:30:00,24.89,24.95,24.87,24.93,72896.0,22.7445,22.7993,22.7262,22.7811,72896.0
2023-10-03 13:00:00,24.92,24.99,24.89,24.98,249730.0,22.7719,22.8359,22.7445,22.8267,249730.0
2023-10-03 13:30:00,24.97,25.06,24.97,25.05,104693.0,22.8176,22.8999,22.8176,22.8907,104693.0
2023-10-03 14:00:00,25.05,25.1,25.03,25.07,86301.0,22.8907,22.9364,22.8724,22.909,86301.0
2023-10-03 14:30:00,25.07,25.07,24.96,24.98,119632.0,22.909,22.909,22.8085,22.8267,119632.0
2023-10-03 15:00:00,24.99,25.03,24.96,25.02,67900.0,22.8359,22.8724,22.8085,22.8633,67900.0
2023-10-03 15:30:00,25.02,25.04,24.96,24.99,206742.0,22.8633,22.8816,22.8085,22.8359,206742.0
2023-10-04 09:30:00,25.01,25.13,24.93,25.11,204456.0,22.8542,22.9638,22.7811,22.9455,204456.0
2023-10-04 10:00:00,25.11,25.29,25.09,25.28,167375.0,22.9455,23.11,22.9273,23.1009,167375.0
2023-10-04 10:30:00,25.29,25.29,25.18,25.25,160877.0,23.11,23.11,23.0095,23.0735,160877.0
2023-10-04 11:00:00,25.25,25.27,25.09,25.1,132703.0,23.0735,23.0918,22.9273,22.9364,132703.0
2023-10-04 11:30:00,25.11,25.15,25.03,25.03,142324.0,22.9455,22.9821,22.8724,22.8724,142324.0
2023-10-04 12:00:00,25.03,25.08,24.98,24.99,77180.0,22.8724,22.9181,22.8267,22.8359,77180.0
2023-10-04 12:30:00,24.98,25.0,24.94,24.99,70779.0,22.8267,22.845,22.7902,22.8359,70779.0
2023-10-04 13:00:00,24.98,25.08,24.97,25.08,39045.0,22.8267,22.9181,22.8176,22.9181,39045.0
2023-10-04 13:30:00,25.08,25.12,25.06,25.11,84961.0,22.9181,22.9547,22.8999,22.9455,84961.0
2023-10-04 14:00:00,25.11,25.16,25.08,25.11,68269.0,22.9455,22.9912,22.9181,22.9455,68269.0
2023-10-04 14:30:00,25.11,25.13,25.07,25.07,60035.0,22.9455,22.9638,22.909,22.909,60035.0
2023-10-04 15:00:00,25.07,25.08,24.98,25.01,137508.0,22.909,22.9181,22.8267,22.8542,137508.0
2023-10-04 15:30:00,25.0,25.02,24.92,24.98,333366.0,22.845,22.8633,22.7719,22.8267,333366.0
2023-10-05 09:30:00,25.05,25.09,24.9,24.95,284045.0,22.8907,22.9273,22.7536,22.7993,284045.0
2023-10-05 10:00:00,24.95,25.03,24.95,25.0,81520.0,22.7993,22.8724,22.7993,22.845,81520.0
2023-10-05 10:30:00,25.01,25.16,24.99,25.12,158298.0,22.8542,22.9912,22.8359,22.9547,158298.0
2023-10-05 11:00:00,25.13,25.17,25.11,25.15,90099.0,22.9638,23.0004,22.9455,22.9821,90099.0
2023-10-05 11:30:00,25.16,25.17,25.1,25.16,130581.0,22.9912,23.0004,22.9364,22.9912,130581.0
2023-10-05 12:00:00,25.16,25.16,25.08,25.09,67530.0,22.9912,22.9912,22.9181,22.9273,67530.0
2023-10-05 12:30:00,25.07,25.16,25.06,25.14,45048.0,22.909,22.9912,22.8999,22.973,45048.0
2023-10-05 13:00:00,25.13,25.19,25.1,25.11,68030.0,22.9638,23.0186,22.9364,22.9455,68030.0
2023-10-05 13:30:00,25.1,25.12,25.0,25.03,207409.0,22.9364,22.9547,22.845,22.8724,207409.0
2023-10-05 14:00:00,25.01,25.04,24.97,25.03,40401.0,22.8542,22.8816,22.8176,22.8724,40401.0
2023-10-05 14:30:00,25.01,25.01,24.91,24.91,63792.0,22.8542,22.8542,22.7628,22.7628,63792.0
2023-10-05 15:00:00,24.91,24.98,24.91,24.94,52082.0,22.7628,22.8267,22.7628,22.7902,52082.0
2023-10-05 15:30:00,24.93,24.97,24.91,24.97,115788.0,22.7811,22.8176,22.7628,22.8176,115788.0
2023-10-06 09:30:00,25.15,25.19,25.03,25.13,337756.0,22.9821,23.0186,22.8724,22.9638,337756.0
2023-10-06 10:00:00,25.13,25.26,25.11,25.12,163124.0,22.9638,23.0826,22.9455,22.9547,163124.0
2023-10-06 10:30:00,25.11,25.13,25.03,25.09,155619.0,22.9455,22.9638,22.8724,22.9273,155619.0
2023-10-06 11:00:00,25.08,25.09,24.89,24.91,175029.0,22.9181,22.9273,22.7445,22.7628,175029.0
2023-10-06 11:30:00,24.91,24.92,24.64,24.64,426177.0,22.7628,22.7719,22.5161,22.5161,426177.0
2023-10-06 12:00:00,24.64,24.75,24.62,24.73,158344.0,22.5161,22.6166,22.4978,22.5983,158344.0
2023-10-06 12:30:00,24.73,24.78,24.7,24.76,69558.0,22.5983,22.644,22.5709,22.6257,69558.0
2023-10-06 13:00:00,24.76,24.78,24.68,24.71,66118.0,22.6257,22.644,22.5526,22.58,66118.0
2023-10-06 13:30:00,24.7,24.73,24.68,24.7,42209.0,22.5709,22.5983,22.5526,22.5709,42209.0
2023-10-06 14:00:00,24.69,24.71,24.64,24.65,41486.0,22.5617,22.58,22.5161,22.5252,41486.0
2023-10-06 14:30:00,24.64,24.68,24.62,24.67,264139.0,22.5161,22.5526,22.4978,22.5435,264139.0
2023-10-06 15:00:00,24.67,24.73,24.67,24.69,64847.0,22.5435,22.5983,22.5435,22.5617,64847.0
2023-10-06 15:30:00,24.69,24.77,24.68,24.76,101886.0,22.5617,22.6349,22.5526,22.6257,101886.0
2023-10-09 09:30:00,24.93,24.93,24.77,24.87,231497.0,22.7811,22.7811,22.6349,22.7262,231497.0
2023-10-09 10:00:00,24.86,24.91,24.8,24.83,87989.0,22.7171,22.7628,22.6623,22.6897,87989.0
2023-10-09 10:30:00,24.82,24.88,24.8,24.84,50876.0,22.6805,22.7354,22.6623,22.6988,50876.0
2023-10-09 11:00:00,24.84,24.85,24.73,24.73,42125.0,22.6988,22.708,22.5983,22.5983,42125.0
2023-10-09 11:30:00,24.71,24.79,24.7,24.75,99606.0,22.58,22.6531,22.5709,22.6166,99606.0
2023-10-09 12:00:00,24.75,24.77,24.69,24.74,61067.0,22.6166,22.6349,22.5617,22.6074,61067.0
2023-10-09 12:30:00,24.74,24.79,24.73,24.78,26016.0,22.6074,22.6531,22.5983,22.644,26016.0
2023-10-09 13:00:00,24.77,24.78,24.72,24.72,27830.0,22.6349,22.644,22.5892,22.5892,27830.0
2023-10-09 13:30:00,24.71,24.71,24.56,24.57,288273.0,22.58,22.58,22.443,22.4521,288273.0
2023-10-09 14:00:00,24.57,24.59,24.55,24.55,121818.0,22.4521,22.4704,22.4338,22.4338,121818.0
2023-10-09 14:30:00,24.55,24.58,24.53,24.55,49326.0,22.4338,22.4612,22.4155,22.4338,49326.0
2023-10-09 15:00:00,24.55,24.61,24.54,24.59,101707.0,22.4338,22.4886,22.4247,22.4704,101707.0
2023-10-09 15:30:00,24.59,24.64,24.58,24.61,89635.0,22.4704,22.5161,22.4612,22.4886,89635.0
2023-10-10 09:30:00,24.56,24.56,24.39,24.4,539326.0,22.443,22.443,22.2876,22.2967,539326.0
2023-10-10 10:00:00,24.39,24.4,24.26,24.27,221299.0,22.2876,22.2967,22.1688,22.178,221299.0
2023-10-10 10:30:00,24.27,24.29,24.23,24.26,68457.0,22.178,22.1962,22.1414,22.1688,68457.0
2023-10-10 11:00:00,24.27,24.28,24.18,24.23,89277.0,22.178,22.1871,22.0957,22.1414,89277.0
2023-10-10 11:30:00,24.22,24.25,24.2,24.22,48456.0,22.1323,22.1597,22.114,22.1323,48456.0
2023-10-10 12:00:00,24.22,24.24,24.2,24.22,27382.0,22.1323,22.1505,22.114,22.1323,27382.0
2023-10-10 12:30:00,24.22,24.23,24.2,24.21,61140.0,22.1323,22.1414,22.114,22.1231,61140.0
2023-10-10 13:00:00,24.21,24.33,24.2,24.27,569612.0,22.1231,22.2328,22.114,22.178,569612.0
2023-10-10 13:30:00,24.27,24.29,24.23,24.24,70478.0,22.178,22.1962,22.1414,22.1505,70478.0
2023-10-10 14:00:00,24.24,24.3,24.23,24.29,78613.0,22.1505,22.2054,22.1414,22.1962,78613.0
2023-10-10 14:30:00,24.28,24.29,24.22,24.26,70307.0,22.1871,22.1962,22.1323,22.1688,70307.0
2023-10-10 15:00:00,24.26,24.31,24.25,24.3,115781.0,22.1688,22.2145,22.1597,22.2054,115781.0
2023-10-10 15:30:00,24.3,24.35,24.28,24.33,239066.0,22.2054,22.2511,22.1871,22.2328,239066.0
2023-10-11 09:30:00,24.32,24.32,24.17,24.29,216512.0,22.2236,22.2236,22.0866,22.1962,216512.0
2023-10-11 10:00:00,24.3,24.42,24.29,24.38,130961.0,22.2054,22.315,22.1962,22.2785,130961.0
2023-10-11 10:30:00,24.37,24.44,24.37,24.37,121153.0,22.2693,22.3333,22.2693,22.2693,121153.0
2023-10-11 11:00:00,24.37,24.47,24.35,24.44,137173.0,22.2693,22.3607,22.2511,22.3333,137173.0
2023-10-11 11:30:00,24.44,24.47,24.41,24.45,130784.0,22.3333,22.3607,22.3059,22.3424,130784.0
2023-10-11 12:00:00,24.45,24.53,24.43,24.52,91157.0,22.3424,22.4155,22.3242,22.4064,91157.0
2023-10-11 12:30:00,24.52,24.54,24.49,24.5,84981.0,22.4064,22.4247,22.379,22.3881,84981.0
2023-10-11 13:00:00,24.49,24.55,24.48,24.52,57801.0,22.379,22.4338,22.3698,22.4064,57801.0
2023-10-11 13:30:00,24.53,24.56,24.51,24.52,39179.0,22.4155,22.443,22.3973,22.4064,39179.0
2023-10-11 14:00:00,24.51,24.52,24.44,24.48,77360.0,22.3973,22.4064,22.3333,22.3698,77360.0
2023-10-11 14:30:00,24.47,24.48,24.43,24.45,72712.0,22.3607,22.3698,22.3242,22.3424,72712.0
2023-10-11 15:00:00,24.44,24.46,24.41,24.42,64858.0,22.3333,22.3516,22.3059,22.315,64858.0
2023-10-11 15:30:00,24.43,24.44,24.37,24.39,157407.0,22.3242,22.3333,22.2693,22.2876,157407.0
2023-10-12 09:30:00,24.37,24.7,24.37,24.68,176618.0,22.2693,22.5709,22.2693,22.5526,176618.0
2023-10-12 10:00:00,24.69,24.72,24.64,24.67,160073.0,22.5617,22.5892,22.5161,22.5435,160073.0
2023-10-12 10:30:00,24.67,24.78,24.66,24.76,74766.0,22.5435,22.644,22.5343,22.6257,74766.0
2023-10-12 11:00:00,24.76,24.79,24.74,24.75,138395.0,22.6257,22.6531,22.6074,22.6166,138395.0
2023-10-12 11:30:00,24.76,24.79,24.73,24.75,102229.0,22.6257,22.6531,22.5983,22.6166,102229.0
2023-10-12 12:00:00,24.74,24.78,24.7,24.71,74728.0,22.6074,22.644,22.5709,22.58,74728.0
2023-10-12 12:30:00,24.71,24.8,24.71,24.79,37220.0,22.58,22.6623,22.58,22.6531,37220.0
2023-10-12 13:00:00,24.79,24.95,24.79,24.94,167050.0,22.6531,22.7993,22.6531,22.7902,167050.0
2023-10-12 13:30:00,24.95,25.02,24.93,25.01,84316.0,22.7993,22.8633,22.7811,22.8542,84316.0
2023-10-12 14:00:00,25.0,25.07,24.98,24.98,376632.0,22.845,22.909,22.8267,22.8267,376632.0
2023-10-12 14:30:00,24.99,25.01,24.96,24.98,128094.0,22.8359,22.8542,22.8085,22.8267,128094.0
2023-10-12 15:00:00,24.98,24.98,24.92,24.95,211320.0,22.8267,22.8267,22.7719,22.7993,211320.0
2023-10-12 15:30:00,24.94,24.95,24.91,24.94,306525.0,22.7902,22.7993,22.7628,22.7902,306525.0
2023-10-13 09:30:00,24.87,25.0,24.82,24.96,287121.0,22.7262,22.845,22.6805,22.8085,287121.0
2023-10-13 10:00:00,24.96,25.05,24.95,25.04,129498.0,22.8085,22.8907,22.7993,22.8816,129498.0
2023-10-13 10:30:00,25.04,25.12,24.98,25.1,213790.0,22.8816,22.9547,22.8267,22.9364,213790.0
2023-10-13 11:00:00,25.11,25.17,25.1,25.12,175288.0,22.9455,23.0004,22.9364,22.9547,175288.0
2023-10-13 11:30:00,25.11,25.17,25.07,25.16,107544.0,22.9455,23.0004,22.909,22.9912,107544.0
2023-10-13 12:00:00,25.17,25.17,25.07,25.08,112161.0,23.0004,23.0004,22.909,22.9181,112161.0
2023-10-13 12:30:00,25.08,25.17,25.06,25.13,81836.0,22.9181,23.0004,22.8999,22.9638,81836.0
2023-10-13 13:00:00,25.13,25.24,25.11,25.23,120783.0,22.9638,23.0643,22.9455,23.0552,120783.0
2023-10-13 13:30:00,25.23,25.25,25.16,25.19,145168.0,23.0552,23.0735,22.9912,23.0186,145168.0
2023-10-13 14:00:00,25.19,25.2,25.15,25.17,60534.0,23.0186,23.0278,22.9821,23.0004,60534.0
2023-10-13 14:30:00,25.17,25.2,25.14,25.17,99030.0,23.0004,23.0278,22.973,23.0004,99030.0
2023-10-13 15:00:00,25.17,25.21,25.13,25.17,96115.0,23.0004,23.0369,22.9638,23.0004,96115.0
2023-10-13 15:30:00,25.15,25.2,25.14,25.16,182915.0,22.9821,23.0278,22.973,22.9912,182915.0
2023-10-16 09:30:00,24.96,25.07,24.84,24.94,341977.0,22.8085,22.909,22.6988,22.7902,341977.0
2023-10-16 10:00:00,24.95,25.0,24.81,24.81,179222.0,22.7993,22.845,22.6714,22.6714,179222.0
2023-10-16 10:30:00,24.82,24.82,24.76,24.77,117021.0,22.6805,22.6805,22.6257,22.6349,117021.0
2023-10-16 11:00:00,24.77,24.79,24.74,24.76,100677.0,22.6349,22.6531,22.6074,22.6257,100677.0
2023-10-16 11:30:00,24.77,24.84,24.76,24.8,68546.0,22.6349,22.6988,22.6257,22.6623,68546.0
2023-10-16 12:00:00,24.79,24.82,24.77,24.78,61838.0,22.6531,22.6805,22.6349,22.644,61838.0
2023-10-16 12:30:00,24.78,24.8,24.74,24.77,39426.0,22.644,22.6623,22.6074,22.6349,39426.0
2023-10-16 13:00:00,24.77,24.86,24.71,24.77,80661.0,22.6349,22.7171,22.58,22.6349,80661.0
2023-10-16 13:30:00,24.78,24.79,24.72,24.73,51847.0,22.644,22.6531,22.5892,22.5983,51847.0
2023-10-16 14:00:00,24.74,24.79,24.73,24.79,29176.0,22.6074,22.6531,22.5983,22.6531,29176.0
2023-10-16 14:30:00,24.79,24.8,24.76,24.76,56911.0,22.6531,22.6623,22.6257,22.6257,56911.0
2023-10-16 15:00:00,24.77,24.79,24.73,24.73,103731.0,22.6349,22.6531,22.5983,22.5983,103731.0
2023-10-16 15:30:00,24.74,24.78,24.73,24.77,148226.0,22.6074,22.644,22.5983,22.6349,148226.0
2023-10-17 09:30:00,24.93,24.93,24.6,24.63,514154.0,22.7811,22.7811,22.4795,22.5069,514154.0
2023-10-17 10:00:00,24.64,24.68,24.48,24.52,221243.0,22.5161,22.5526,22.3698,22.4064,221243.0
2023-10-17 10:30:00,24.53,24.56,24.48,24.51,203189.0,22.4155,22.443,22.3698,22.3973,203189.0
2023-10-17 11:00:00,24.51,24.53,24.41,24.45,158431.0,22.3973,22.4155,22.3059,22.3424,158431.0
2023-10-17 11:30:00,24.45,24.46,24.34,24.35,179941.0,22.3424,22.3516,22.2419,22.2511,179941.0
2023-10-17 12:00:00,24.35,24.38,24.29,24.29,135614.0,22.2511,22.2785,22.1962,22.1962,135614.0
2023-10-17 12:30:00,24.29,24.42,24.28,24.4,115129.0,22.1962,22.315,22.1871,22.2967,115129.0
2023-10-17 13:00:00,24.4,24.41,24.37,24.39,55078.0,22.2967,22.3059,22.2693,22.2876,55078.0
2023-10-17 13:30:00,24.39,24.49,24.39,24.48,100826.0,22.2876,22.379,22.2876,22.3698,100826.0
2023-10-17 14:00:00,24.48,24.48,24.43,24.45,88263.0,22.3698,22.3698,22.3242,22.3424,88263.0
2023-10-17 14:30:00,24.46,24.51,24.42,24.5,104837.0,22.3516,22.3973,22.315,22.3881,104837.0
2023-10-17 15:00:00,24.49,24.51,24.45,24.46,111083.0,22.379,22.3973,22.3424,22.3516,111083.0
2023-10-17 15:30:00,24.46,24.51,24.45,24.5,117000.0,22.3516,22.3973,22.3424,22.3881,117000.0
2023-10-18 09:30:00,24.69,24.87,24.69,24.85,393798.0,22.5617,22.7262,22.5617,22.708,393798.0
2023-10-18 10:00:00,24.85,24.89,24.72,24.8,140530.0,22.708,22.7445,22.5892,22.6623,140530.0
2023-10-18 10:30:00,24.8,24.9,24.76,24.89,177478.0,22.6623,22.7536,22.6257,22.7445,177478.0
2023-10-18 11:00:00,24.89,24.92,24.81,24.84,293255.0,22.7445,22.7719,22.6714,22.6988,293255.0
2023-10-18 11:30:00,24.85,24.92,24.84,24.9,63983.0,22.708,22.7719,22.6988,22.7536,63983.0
2023-10-18 12:00:00,24.9,24.95,24.85,24.92,109680.0,22.7536,22.7993,22.708,22.7719,109680.0
2023-10-18 12:30:00,24.91,24.94,24.88,24.92,105696.0,22.7628,22.7902,22.7354,22.7719,105696.0
2023-10-18 13:00:00,24.92,24.94,24.79,24.85,207602.0,22.7719,22.7902,22.6531,22.708,207602.0
2023-10-18 13:30:00,24.85,24.93,24.85,24.86,97858.0,22.708,22.7811,22.708,22.7171,97858.0
2023-10-18 14:00:00,24.86,24.9,24.82,24.89,88182.0,22.7171,22.7536,22.6805,22.7445,88182.0
2023-10-18 14:30:00,24.88,24.96,24.86,24.95,109360.0,22.7354,22.8085,22.7171,22.7993,109360.0
2023-10-18 15:00:00,24.95,25.01,24.95,25.0,170538.0,22.7993,22.8542,22.7993,22.845,170538.0
2023-10-18 15:30:00,24.99,25.06,24.98,25.01,276937.0,22.8359,22.8999,22.8267,22.8542,276937.0
2023-10-19 09:30:00,25.09,25.18,25.07,25.15,272386.0,22.9273,23.0095,22.909,22.9821,272386.0
2023-10-19 10:00:00,25.15,25.18,25.07,25.17,342773.0,22.9821,23.0095,22.909,23.0004,342773.0
2023-10-19 10:30:00,25.17,25.23,25.12,25.21,167649.0,23.0004,23.0552,22.9547,23.0369,167649.0
2023-10-19 11:00:00,25.21,25.23,25.14,25.15,217748.0,23.0369,23.0552,22.973,22.9821,217748.0
2023-10-19 11:30:00,25.15,25.16,25.02,25.1,178946.0,22.9821,22.9912,22.8633,22.9364,178946.0
2023-10-19 12:00:00,25.1,25.16,24.91,25.09,430240.0,22.9364,22.9912,22.7628,22.9273,430240.0
2023-10-19 12:30:00,25.08,25.24,25.0,25.05,386152.0,22.9181,23.0643,22.845,22.8907,386152.0
2023-10-19 13:00:00,25.05,25.08,24.97,25.05,186477.0,22.8907,22.9181,22.8176,22.8907,186477.0
2023-10-19 13:30:00,25.04,25.22,25.02,25.2,196308.0,22.8816,23.0461,22.8633,23.0278,196308.0
2023-10-19 14:00:00,25.2,25.27,25.17,25.25,203240.0,23.0278,23.0918,23.0004,23.0735,203240.0
2023-10-19 14:30:00,25.25,25.4,25.24,25.35,157727.0,23.0735,23.2105,23.0643,23.1649,157727.0
2023-10-19 15:00:00,25.36,25.42,25.34,25.4,157357.0,23.174,23.2288,23.1557,23.2105,157357.0
2023-10-19 15:30:00,25.4,25.46,25.36,25.42,197708.0,23.2105,23.2654,23.174,23.2288,197708.0
2023-10-20 09:30:00,25.45,25.55,25.4,25.49,479356.0,23.2562,23.3476,23.2105,23.2928,479356.0
2023-10-20 10:00:00,25.51,25.64,25.47,25.64,130068.0,23.3111,23.4299,23.2745,23.4299,130068.0
2023-10-20 10:30:00,25.64,25.65,25.55,25.61,168130.0,23.4299,23.439,23.3476,23.4024,168130.0
2023-10-20 11:00:00,25.61,25.69,25.58,25.66,219530.0,23.4024,23.4755,23.375,23.4481,219530.0
2023-10-20 11:30:00,25.66,25.69,25.54,25.57,212021.0,23.4481,23.4755,23.3385,23.3659,212021.0
2023-10-20 12:00:00,25.57,25.65,25.54,25.58,139062.0,23.3659,23.439,23.3385,23.375,139062.0
2023-10-20 12:30:00,25.59,25.59,25.49,25.51,77699.0,23.3842,23.3842,23.2928,23.3111,77699.0
2023-10-20 13:00:00,25.51,25.59,25.46,25.5,144934.0,23.3111,23.3842,23.2654,23.3019,144934.0
2023-10-20 13:30:00,25.49,25.55,25.46,25.5,97205.0,23.2928,23.3476,23.2654,23.3019,97205.0
2023-10-20 14:00:00,25.49,25.62,25.49,25.6,131231.0,23.2928,23.4116,23.2928,23.3933,131231.0
2023-10-20 14:30:00,25.61,25.64,25.57,25.62,88086.0,23.4024,23.4299,23.3659,23.4116,88086.0
2023-10-20 15:00:00,25.63,25.71,25.6,25.67,72247.0,23.4207,23.4938,23.3933,23.4573,72247.0
2023-10-20 15:30:00,25.66,25.76,25.65,25.75,143638.0,23.4481,23.5395,23.439,23.5304,143638.0
2023-10-23 09:30:00,25.9,26.05,25.79,25.82,705804.0,23.6674,23.8045,23.5669,23.5943,705804.0
2023-10-23 10:00:00,25.81,25.85,25.7,25.78,267473.0,23.5852,23.6218,23.4847,23.5578,267473.0
2023-10-23 10:30:00,25.79,25.86,25.76,25.8,136783.0,23.5669,23.6309,23.5395,23.5761,136783.0
2023-10-23 11:00:00,25.79,25.82,25.66,25.69,178096.0,23.5669,23.5943,23.4481,23.4755,178096.0
2023-10-23 11:30:00,25.69,25.74,25.63,25.7,185073.0,23.4755,23.5212,23.4207,23.4847,185073.0
2023-10-23 12:00:00,25.7,25.8,25.69,25.73,176678.0,23.4847,23.5761,23.4755,23.5121,176678.0
2023-10-23 12:30:00,25.73,25.75,25.63,25.63,92598.0,23.5121,23.5304,23.4207,23.4207,92598.0
2023-10-23 13:00:00,25.63,25.76,25.62,25.74,152111.0,23.4207,23.5395,23.4116,23.5212,152111.0
2023-10-23 13:30:00,25.74,25.78,25.68,25.76,86376.0,23.5212,23.5578,23.4664,23.5395,86376.0
2023-10-23 14:00:00,25.77,25.82,25.73,25.79,103045.0,23.5487,23.5943,23.5121,23.5669,103045.0
2023-10-23 14:30:00,25.78,25.82,25.76,25.79,152664.0,23.5578,23.5943,23.5395,23.5669,152664.0
2023-10-23 15:00:00,25.78,25.95,25.77,25.94,323210.0,23.5578,23.7131,23.5487,23.704,323210.0
2023-10-23 15:30:00,25.95,25.98,25.91,25.98,585376.0,23.7131,23.7405,23.6766,23.7405,585376.0
2023-10-24 09:30:00,25.78,25.79,25.65,25.67,548845.0,23.5578,23.5669,23.439,23.4573,548845.0
2023-10-24 10:00:00,25.66,25.75,25.63,25.63,183102.0,23.4481,23.5304,23.4207,23.4207,183102.0
2023-10-24 10:30:00,25.63,25.67,25.58,25.64,121614.0,23.4207,23.4573,23.375,23.4299,121614.0
2023-10-24 11:00:00,25.64,25.78,25.64,25.78,111683.0,23.4299,23.5578,23.4299,23.5578,111683.0
2023-10-24 11:30:00,25.79,25.83,25.76,25.8,107397.0,23.5669,23.6035,23.5395,23.5761,107397.0
2023-10-24 12:00:00,25.8,25.91,25.77,25.89,101321.0,23.5761,23.6766,23.5487,23.6583,101321.0
2023-10-24 12:30:00,25.89,25.93,25.87,25.9,51512.0,23.6583,23.6949,23.64,23.6674,51512.0
2023-10-24 13:00:00,25.9,25.92,25.83,25.84,87817.0,23.6674,23.6857,23.6035,23.6126,87817.0
2023-10-24 13:30:00,25.83,25.86,25.8,25.84,48012.0,23.6035,23.6309,23.5761,23.6126,48012.0
2023-10-24 14:00:00,25.84,25.85,25.81,25.82,40154.0,23.6126,23.6218,23.5852,23.5943,40154.0
2023-10-24 14:30:00,25.8,25.81,25.77,25.79,104697.0,23.5761,23.5852,23.5487,23.5669,104697.0
2023-10-24 15:00:00,25.79,25.81,25.75,25.75,110687.0,23.5669,23.5852,23.5304,23.5304,110687.0
2023-10-24 15:30:00,25.75,25.79,25.74,25.78,156571.0,23.5304,23.5669,23.5212,23.5578,156571.0
2023-10-25 09:30:00,25.99,26.11,25.91,26.1,301087.0,23.7497,23.8593,23.6766,23.8502,301087.0
2023-10-25 10:00:00,26.1,26.2,26.1,26.14,405167.0,23.8502,23.9416,23.8502,23.8868,405167.0
2023-10-25 10:30:00,26.15,26.16,26.06,26.09,157147.0,23.8959,23.905,23.8137,23.8411,157147.0
2023-10-25 11:00:00,26.1,26.1,26.0,26.03,322451.0,23.8502,23.8502,23.7588,23.7862,322451.0
2023-10-25 11:30:00,26.03,26.09,26.03,26.09,137865.0,23.7862,23.8411,23.7862,23.8411,137865.0
2023-10-25 12:00:00,26.1,26.15,26.1,26.12,104526.0,23.8502,23.8959,23.8502,23.8685,104526.0
2023-10-25 12:30:00,26.12,26.18,26.08,26.17,97466.0,23.8685,23.9233,23.8319,23.9142,97466.0
2023-10-25 13:00:00,26.17,26.22,26.15,26.18,158697.0,23.9142,23.9599,23.8959,23.9233,158697.0
2023-10-25 13:30:00,26.19,26.25,26.17,26.18,194223.0,23.9324,23.9873,23.9142,23.9233,194223.0
2023-10-25 14:00:00,26.18,26.19,26.12,26.16,122881.0,23.9233,23.9324,23.8685,23.905,122881.0
2023-10-25 14:30:00,26.15,26.18,26.13,26.16,84866.0,23.8959,23.9233,23.8776,23.905,84866.0
2023-10-25 15:00:00,26.16,26.18,26.12,26.14,100770.0,23.905,23.9233,23.8685,23.8868,100770.0
2023-10-25 15:30:00,26.13,26.21,26.12,26.2,244921.0,23.8776,23.9507,23.8685,23.9416,244921.0
2023-10-26 09:30:00,26.15,26.19,26.03,26.16,417960.0,23.8959,23.9324,23.7862,23.905,417960.0
2023-10-26 10:00:00,26.16,26.22,26.01,26.04,226587.0,23.905,23.9599,23.768,23.7954,226587.0
2023-10-26 10:30:00,26.04,26.13,25.88,25.94,189577.0,23.7954,23.8776,23.6492,23.704,189577.0
2023-10-26 11:00:00,25.93,26.08,25.9,26.05,135878.0,23.6949,23.8319,23.6674,23.8045,135878.0
2023-10-26 11:30:00,26.05,26.07,25.98,26.05,259274.0,23.8045,23.8228,23.7405,23.8045,259274.0
2023-10-26 12:00:00,26.05,26.27,26.05,26.22,159392.0,23.8045,24.0056,23.8045,23.9599,159392.0
2023-10-26 12:30:00,26.22,26.25,26.2,26.25,128722.0,23.9599,23.9873,23.9416,23.9873,128722.0
2023-10-26 13:00:00,26.26,26.28,26.17,26.26,102641.0,23.9964,24.0147,23.9142,23.9964,102641.0
2023-10-26 13:30:00,26.26,26.3,26.16,26.16,157583.0,23.9964,24.033,23.905,23.905,157583.0
2023-10-26 14:00:00,26.15,26.17,26.07,26.09,107214.0,23.8959,23.9142,23.8228,23.8411,107214.0
2023-10-26 14:30:00,26.08,26.1,25.96,25.96,165425.0,23.8319,23.8502,23.7223,23.7223,165425.0
2023-10-26 15:00:00,25.95,26.08,25.91,26.08,184148.0,23.7131,23.8319,23.6766,23.8319,184148.0
2023-10-26 15:30:00,26.09,26.2,26.07,26.16,311135.0,23.8411,23.9416,23.8228,23.905,311135.0
2023-10-27 09:30:00,26.09,26.39,26.05,26.35,360216.0,23.8411,24.1152,23.8045,24.0787,360216.0
2023-10-27 10:00:00,26.36,26.45,26.28,26.34,195803.0,24.0878,24.17,24.0147,24.0695,195803.0
2023-10-27 10:30:00,26.34,26.39,26.29,26.33,217838.0,24.0695,24.1152,24.0238,24.0604,217838.0
2023-10-27 11:00:00,26.31,26.34,26.22,26.26,131310.0,24.0421,24.0695,23.9599,23.9964,131310.0
2023-10-27 11:30:00,26.26,26.31,26.25,26.27,84190.0,23.9964,24.0421,23.9873,24.0056,84190.0
2023-10-27 12:00:00,26.28,26.39,26.27,26.37,127923.0,24.0147,24.1152,24.0056,24.0969,127923.0
2023-10-27 12:30:00,26.37,26.41,26.34,26.41,64728.0,24.0969,24.1335,24.0695,24.1335,64728.0
2023-10-27 13:00:00,26.41,26.54,26.39,26.51,290919.0,24.1335,24.2523,24.1152,24.2249,290919.0
2023-10-27 13:30:00,26.51,26.53,26.47,26.5,165304.0,24.2249,24.2431,24.1883,24.2157,165304.0
2023-10-27 14:00:00,26.5,26.55,26.46,26.52,162786.0,24.2157,24.2614,24.1792,24.234,162786.0
2023-10-27 14:30:00,26.53,26.54,26.44,26.53,137856.0,24.2431,24.2523,24.1609,24.2431,137856.0
2023-10-27 15:00:00,26.52,26.53,26.46,26.47,199613.0,24.234,24.2431,24.1792,24.1883,199613.0
2023-10-27 15:30:00,26.46,26.53,26.45,26.45,484611.0,24.1792,24.2431,24.17,24.17,484611.0
2023-10-30 09:30:00,26.21,26.31,26.06,26.26,366090.0,23.9507,24.0421,23.8137,23.9964,366090.0
2023-10-30 10:00:00,26.26,26.47,26.23,26.44,335024.0,23.9964,24.1883,23.969,24.1609,335024.0
2023-10-30 10:30:00,26.44,26.52,26.43,26.48,416828.0,24.1609,24.234,24.1518,24.1975,416828.0
2023-10-30 11:00:00,26.47,26.48,26.36,26.43,160254.0,24.1883,24.1975,24.0878,24.1518,160254.0
2023-10-30 11:30:00,26.42,26.44,26.36,26.39,131654.0,24.1426,24.1609,24.0878,24.1152,131654.0
2023-10-30 12:00:00,26.39,26.43,26.36,26.42,149330.0,24.1152,24.1518,24.0878,24.1426,149330.0
2023-10-30 12:30:00,26.41,26.51,26.39,26.46,125316.0,24.1335,24.2249,24.1152,24.1792,125316.0
2023-10-30 13:00:00,26.46,26.47,26.36,26.37,198520.0,24.1792,24.1883,24.0878,24.0969,198520.0
2023-10-30 13:30:00,26.36,26.39,26.3,26.3,85059.0,24.0878,24.1152,24.033,24.033,85059.0
2023-10-30 14:00:00,26.3,26.35,26.29,26.33,74854.0,24.033,24.0787,24.0238,24.0604,74854.0
2023-10-30 14:30:00,26.33,26.33,26.26,26.31,80864.0,24.0604,24.0604,23.9964,24.0421,80864.0
2023-10-30 15:00:00,26.31,26.32,26.2,26.23,210148.0,24.0421,24.0512,23.9416,23.969,210148.0
2023-10-30 15:30:00,26.24,26.34,26.24,26.32,222694.0,23.9781,24.0695,23.9781,24.0512,222694.0
2023-10-31 09:30:00,26.3,26.35,26.19,26.33,304965.0,24.033,24.0787,23.9324,24.0604,304965.0
2023-10-31 10:00:00,26.33,26.38,26.17,26.27,154256.0,24.0604,24.1061,23.9142,24.0056,154256.0
2023-10-31 10:30:00,26.27,26.31,26.12,26.13,222781.0,24.0056,24.0421,23.8685,23.8776,222781.0
2023-10-31 11:00:00,26.13,26.18,26.1,26.13,120715.0,23.8776,23.9233,23.8502,23.8776,120715.0
2023-10-31 11:30:00,26.13,26.15,26.07,26.07,111387.0,23.8776,23.8959,23.8228,23.8228,111387.0
2023-10-31 12:00:00,26.06,26.18,26.05,26.14,83656.0,23.8137,23.9233,23.8045,23.8868,83656.0
2023-10-31 12:30:00,26.12,26.17,26.08,26.12,48965.0,23.8685,23.9142,23.8319,23.8685,48965.0
2023-10-31 13:00:00,26.11,26.17,26.09,26.14,60337.0,23.8593,23.9142,23.8411,23.8868,60337.0
2023-10-31 13:30:00,26.13,26.14,26.09,26.1,56822.0,23.8776,23.8868,23.8411,23.8502,56822.0
2023-10-31 14:00:00,26.1,26.14,26.08,26.14,55009.0,23.8502,23.8868,23.8319,23.8868,55009.0
2023-10-31 14:30:00,26.14,26.15,26.05,26.06,50320.0,23.8868,23.8959,23.8045,23.8137,50320.0
2023-10-31 15:00:00,26.06,26.08,26.03,26.07,87460.0,23.8137,23.8319,23.7862,23.8228,87460.0
2023-10-31 15:30:00,26.08,26.11,26.07,26.09,106473.0,23.8319,23.8593,23.8228,23.8411,106473.0
2023-11-01 09:30:00,26.12,26.34,26.09,26.21,201533.0,23.8685,24.0695,23.8411,23.9507,201533.0
2023-11-01 10:00:00,26.2,26.27,26.09,26.09,176689.0,23.9416,24.0056,23.8411,23.8411,176689.0
2023-11-01 10:30:00,26.09,26.09,26.0,26.08,212292.0,23.8411,23.8411,23.7588,23.8319,212292.0
2023-11-01 11:00:00,26.08,26.18,26.05,26.17,199445.0,23.8319,23.9233,23.8045,23.9142,199445.0
2023-11-01 11:30:00,26.17,26.18,26.09,26.1,116935.0,23.9142,23.9233,23.8411,23.8502,116935.0
2023-11-01 12:00:00,26.11,26.17,26.09,26.16,61823.0,23.8593,23.9142,23.8411,23.905,61823.0
2023-11-01 12:30:00,26.16,26.25,26.14,26.24,91575.0,23.905,23.9873,23.8868,23.9781,91575.0
2023-11-01 13:00:00,26.23,26.27,26.21,26.23,61612.0,23.969,24.0056,23.9507,23.969,61612.0
2023-11-01 13:30:00,26.24,26.26,26.2,26.21,48990.0,23.9781,23.9964,23.9416,23.9507,48990.0
2023-11-01 14:00:00,26.18,26.28,26.14,26.19,85582.0,23.9233,24.0147,23.8868,23.9324,85582.0
2023-11-01 14:30:00,26.18,26.33,26.12,26.16,237153.0,23.9233,24.0604,23.8685,23.905,237153.0
2023-11-01 15:00:00,26.16,26.16,25.99,26.01,207616.0,23.905,23.905,23.7497,23.768,207616.0
2023-11-01 15:30:00,26.02,26.03,25.95,25.97,251415.0,23.7771,23.7862,23.7131,23.7314,251415.0
2023-11-02 09:30:00,25.63,25.66,25.46,25.53,648742.0,23.4207,23.4481,23.2654,23.3293,648742.0
2023-11-02 10:00:00,25.53,25.69,25.51,25.61,259561.0,23.3293,23.4755,23.3111,23.4024,259561.0
2023-11-02 10:30:00,25.61,25.64,25.5,25.5,154847.0,23.4024,23.4299,23.3019,23.3019,154847.0
2023-11-02 11:00:00,25.49,25.54,25.47,25.52,238948.0,23.2928,23.3385,23.2745,23.3202,238948.0
2023-11-02 11:30:00,25.53,25.55,25.49,25.53,133680.0,23.3293,23.3476,23.2928,23.3293,133680.0
2023-11-02 12:00:00,25.54,25.63,25.53,25.61,233004.0,23.3385,23.4207,23.3293,23.4024,233004.0
2023-11-02 12:30:00,25.61,25.62,25.5,25.54,398431.0,23.4024,23.4116,23.3019,23.3385,398431.0
2023-11-02 13:00:00,25.53,25.54,25.44,25.48,125501.0,23.3293,23.3385,23.2471,23.2836,125501.0
2023-11-02 13:30:00,25.48,25.48,25.4,25.41,235421.0,23.2836,23.2836,23.2105,23.2197,235421.0
2023-11-02 14:00:00,25.41,25.45,25.41,25.42,108933.0,23.2197,23.2562,23.2197,23.2288,108933.0
2023-11-02 14:30:00,25.42,25.43,25.39,25.39,126390.0,23.2288,23.238,23.2014,23.2014,126390.0
2023-11-02 15:00:00,25.38,25.4,25.33,25.35,128620.0,23.1923,23.2105,23.1466,23.1649,128620.0
2023-11-02 15:30:00,25.34,25.35,25.27,25.29,447469.0,23.1557,23.1649,23.0918,23.11,447469.0
2023-11-03 09:30:00,24.85,24.86,24.5,24.53,850065.0,22.708,22.7171,22.3881,22.4155,850065.0
2023-11-03 10:00:00,24.52,24.71,24.48,24.7,345235.0,22.4064,22.58,22.3698,22.5709,345235.0
2023-11-03 10:30:00,24.7,24.74,24.67,24.69,289565.0,22.5709,22.6074,22.5435,22.5617,289565.0
2023-11-03 11:00:00,24.69,24.72,24.62,24.66,122469.0,22.5617,22.5892,22.4978,22.5343,122469.0
2023-11-03 11:30:00,24.65,24.66,24.52,24.56,189363.0,22.5252,22.5343,22.4064,22.443,189363.0
2023-11-03 12:00:00,24.56,24.62,24.56,24.6,155069.0,22.443,22.4978,22.443,22.4795,155069.0
2023-11-03 12:30:00,24.6,24.62,24.58,24.58,107682.0,22.4795,22.4978,22.4612,22.4612,107682.0
2023-11-03 13:00:00,24.58,24.65,24.55,24.62,123617.0,22.4612,22.5252,22.4338,22.4978,123617.0
2023-11-03 13:30:00,24.62,24.65,24.58,24.6,65864.0,22.4978,22.5252,22.4612,22.4795,65864.0
2023-11-03 14:00:00,24.59,24.6,24.51,24.52,77287.0,22.4704,22.4795,22.3973,22.4064,77287.0
2023-11-03 14:30:00,24.51,24.52,24.44,24.44,82657.0,22.3973,22.4064,22.3333,22.3333,82657.0
2023-11-03 15:00:00,24.45,24.55,24.44,24.54,98794.0,22.3424,22.4338,22.3333,22.4247,98794.0
2023-11-03 15:30:00,24.54,24.63,24.53,24.61,285758.0,22.4247,22.5069,22.4155,22.4886,285758.0
2023-11-06 09:30:00,24.61,24.86,24.58,24.82,343304.0,22.4886,22.7171,22.4612,22.6805,343304.0
2023-11-06 10:00:00,24.82,24.92,24.79,24.89,134046.0,22.6805,22.7719,22.6531,22.7445,134046.0
2023-11-06 10:30:00,24.88,24.91,24.83,24.89,151195.0,22.7354,22.7628,22.6897,22.7445,151195.0
2023-11-06 11:00:00,24.89,24.94,24.85,24.9,88652.0,22.7445,22.7902,22.708,22.7536,88652.0
2023-11-06 11:30:00,24.91,24.93,24.86,24.87,65378.0,22.7628,22.7811,22.7171,22.7262,65378.0
2023-11-06 12:00:00,24.87,24.93,24.86,24.92,44382.0,22.7262,22.7811,22.7171,22.7719,44382.0
2023-11-06 12:30:00,24.91,24.95,24.9,24.92,67688.0,22.7628,22.7993,22.7536,22.7719,67688.0
2023-11-06 13:00:00,24.93,25.06,24.92,25.01,215730.0,22.7811,22.8999,22.7719,22.8542,215730.0
2023-11-06 13:30:00,25.01,25.02,24.96,24.97,118998.0,22.8542,22.8633,22.8085,22.8176,118998.0
2023-11-06 14:00:00,24.97,25.02,24.95,24.99,140260.0,22.8176,22.8633,22.7993,22.8359,140260.0
2023-11-06 14:30:00,24.99,24.99,24.91,24.92,68498.0,22.8359,22.8359,22.7628,22.7719,68498.0
2023-11-06 15:00:00,24.92,24.95,24.9,24.93,80716.0,22.7719,22.7993,22.7536,22.7811,80716.0
2023-11-06 15:30:00,24.94,24.97,24.92,24.92,170178.0,22.7902,22.8176,22.7719,22.7719,170178.0
2023-11-07 09:30:00,25.05,25.18,25.01,25.01,408053.0,22.8907,23.0095,22.8542,22.8542,408053.0
2023-11-07 10:00:00,25.02,25.06,24.94,24.97,145794.0,22.8633,22.8999,22.7902,22.8176,145794.0
2023-11-07 10:30:00,24.97,25.0,24.9,24.95,131693.0,22.8176,22.845,22.7536,22.7993,131693.0
2023-11-07 11:00:00,24.95,25.01,24.95,24.99,43191.0,22.7993,22.8542,22.7993,22.8359,43191.0
2023-11-07 11:30:00,25.0,25.02,24.96,24.99,72452.0,22.845,22.8633,22.8085,22.8359,72452.0
2023-11-07 12:00:00,25.0,25.07,24.99,25.07,84937.0,22.845,22.909,22.8359,22.909,84937.0
2023-11-07 12:30:00,25.07,25.11,25.05,25.07,87553.0,22.909,22.9455,22.8907,22.909,87553.0
2023-11-07 13:00:00,25.07,25.08,25.02,25.04,81117.0,22.909,22.9181,22.8633,22.8816,81117.0
2023-11-07 13:30:00,25.05,25.05,25.0,25.03,55007.0,22.8907,22.8907,22.845,22.8724,55007.0
2023-11-07 14:00:00,25.02,25.03,24.99,25.03,51540.0,22.8633,22.8724,22.8359,22.8724,51540.0
2023-11-07 14:30:00,25.02,25.04,25.0,25.01,62456.0,22.8633,22.8816,22.845,22.8542,62456.0
2023-11-07 15:00:00,25.0,25.02,24.97,24.99,130240.0,22.845,22.8633,22.8176,22.8359,130240.0
2023-11-07 15:30:00,24.99,25.03,24.94,25.0,169479.0,22.8359,22.8724,22.7902,22.845,169479.0
2023-11-08 09:30:00,25.03,25.17,24.97,25.03,328673.0,22.8724,23.0004,22.8176,22.8724,328673.0
2023-11-08 10:00:00,25.04,25.25,25.03,25.25,146684.0,22.8816,23.0735,22.8724,23.0735,146684.0
2023-11-08 10:30:00,25.24,25.31,25.22,25.3,107540.0,23.0643,23.1283,23.0461,23.1192,107540.0
2023-11-08 11:00:00,25.3,25.35,25.27,25.29,110904.0,23.1192,23.1649,23.0918,23.11,110904.0
2023-11-08 11:30:00,25.3,25.3,25.24,25.29,218999.0,23.1192,23.1192,23.0643,23.11,218999.0
2023-11-08 12:00:00,25.28,25.36,25.28,25.35,136598.0,23.1009,23.174,23.1009,23.1649,136598.0
2023-11-08 12:30:00,25.35,25.38,25.32,25.34,69988.0,23.1649,23.1923,23.1374,23.1557,69988.0
2023-11-08 13:00:00,25.34,25.36,25.27,25.3,205258.0,23.1557,23.174,23.0918,23.1192,205258.0
2023-11-08 13:30:00,25.3,25.31,25.26,25.29,171007.0,23.1192,23.1283,23.0826,23.11,171007.0
2023-11-08 14:00:00,25.29,25.29,25.25,25.27,75462.0,23.11,23.11,23.0735,23.0918,75462.0
2023-11-08 14:30:00,25.27,25.3,25.26,25.29,54006.0,23.0918,23.1192,23.0826,23.11,54006.0
2023-11-08 15:00:00,25.29,25.32,25.27,25.32,110280.0,23.11,23.1374,23.0918,23.1374,110280.0
2023-11-08 15:30:00,25.32,25.35,25.27,25.29,324579.0,23.1374,23.1649,23.0918,23.11,324579.0
2023-11-09 09:30:00,25.14,25.29,25.14,25.18,271561.0,22.973,23.11,22.973,23.0095,271561.0
2023-11-09 10:00:00,25.17,25.35,25.14,25.32,114290.0,23.0004,23.1649,22.973,23.1374,114290.0
2023-11-09 10:30:00,25.33,25.4,25.32,25.34,147620.0,23.1466,23.2105,23.1374,23.1557,147620.0
2023-11-09 11:00:00,25.33,25.36,25.31,25.33,58683.0,23.1466,23.174,23.1283,23.1466,58683.0
2023-11-09 11:30:00,25.34,25.37,25.3,25.32,226420.0,23.1557,23.1831,23.1192,23.1374,226420.0
2023-11-09 12:00:00,25.32,25.35,25.26,25.35,63951.0,23.1374,23.1649,23.0826,23.1649,63951.0
2023-11-09 12:30:00,25.35,25.35,25.31,25.33,43750.0,23.1649,23.1649,23.1283,23.1466,43750.0
2023-11-09 13:00:00,25.33,25.53,25.33,25.46,449445.0,23.1466,23.3293,23.1466,23.2654,449445.0
2023-11-09 13:30:00,25.47,25.57,25.47,25.57,130793.0,23.2745,23.3659,23.2745,23.3659,130793.0
2023-11-09 14:00:00,25.57,25.67,25.57,25.61,223086.0,23.3659,23.4573,23.3659,23.4024,223086.0
2023-11-09 14:30:00,25.62,25.71,25.59,25.7,115193.0,23.4116,23.4938,23.3842,23.4847,115193.0
2023-11-09 15:00:00,25.71,25.72,25.66,25.7,94909.0,23.4938,23.503,23.4481,23.4847,94909.0
2023-11-09 15:30:00,25.7,25.74,25.68,25.7,442252.0,23.4847,23.5212,23.4664,23.4847,442252.0
2023-11-10 09:30:00,25.56,25.71,25.51,25.57,521931.0,23.3568,23.4938,23.3111,23.3659,521931.0
2023-11-10 10:00:00,25.58,25.73,25.58,25.71,170709.0,23.375,23.5121,23.375,23.4938,170709.0
2023-11-10 10:30:00,25.72,25.78,25.69,25.75,87662.0,23.503,23.5578,23.4755,23.5304,87662.0
2023-11-10 11:00:00,25.74,25.74,25.63,25.67,153511.0,23.5212,23.5212,23.4207,23.4573,153511.0
2023-11-10 11:30:00,25.66,25.72,25.65,25.68,79942.0,23.4481,23.503,23.439,23.4664,79942.0
2023-11-10 12:00:00,25.67,25.67,25.61,25.63,182188.0,23.4573,23.4573,23.4024,23.4207,182188.0
2023-11-10 12:30:00,25.63,25.64,25.49,25.51,294903.0,23.4207,23.4299,23.2928,23.3111,294903.0
2023-11-10 13:00:00,25.51,25.53,25.4,25.42,166138.0,23.3111,23.3293,23.2105,23.2288,166138.0
2023-11-10 13:30:00,25.42,25.45,25.4,25.43,89550.0,23.2288,23.2562,23.2105,23.238,89550.0
2023-11-10 14:00:00,25.43,25.43,25.33,25.35,83163.0,23.238,23.238,23.1466,23.1649,83163.0
2023-11-10 14:30:00,25.36,25.39,25.35,25.38,44629.0,23.174,23.2014,23.1649,23.1923,44629.0
2023-11-10 15:00:00,25.39,25.43,25.37,25.38,141247.0,23.2014,23.238,23.1831,23.1923,141247.0
2023-11-10 15:30:00,25.38,25.44,25.37,25.41,164844.0,23.1923,23.2471,23.1831,23.2197,164844.0
2023-11-13 09:30:00,25.56,25.65,25.5,25.63,362211.0,23.3568,23.439,23.3019,23.4207,362211.0
2023-11-13 10:00:00,25.63,25.67,25.57,25.59,109038.0,23.4207,23.4573,23.3659,23.3842,109038.0
2023-11-13 10:30:00,25.6,25.62,25.53,25.54,141050.0,23.3933,23.4116,23.3293,23.3385,141050.0
2023-11-13 11:00:00,25.53,25.54,25.42,25.42,173707.0,23.3293,23.3385,23.2288,23.2288,173707.0
2023-11-13 11:30:00,25.42,25.44,25.34,25.38,104580.0,23.2288,23.2471,23.1557,23.1923,104580.0
2023-11-13 12:00:00,25.38,25.43,25.36,25.41,222988.0,23.1923,23.238,23.174,23.2197,222988.0
2023-11-13 12:30:00,25.4,25.45,25.4,25.42,90985.0,23.2105,23.2562,23.2105,23.2288,90985.0
2023-11-13 13:00:00,25.41,25.45,25.4,25.44,191762.0,23.2197,23.2562,23.2105,23.2471,191762.0
2023-11-13 13:30:00,25.44,25.46,25.37,25.41,74540.0,23.2471,23.2654,23.1831,23.2197,74540.0
2023-11-13 14:00:00,25.42,25.45,25.4,25.42,65372.0,23.2288,23.2562,23.2105,23.2288,65372.0
2023-11-13 14:30:00,25.42,25.43,25.39,25.42,53055.0,23.2288,23.238,23.2014,23.2288,53055.0
2023-11-13 15:00:00,25.41,25.42,25.38,25.4,111646.0,23.2197,23.2288,23.1923,23.2105,111646.0
2023-11-13 15:30:00,25.41,25.43,25.38,25.43,314207.0,23.2197,23.238,23.1923,23.238,314207.0
2023-11-14 09:30:00,24.66,24.67,24.39,24.43,660985.0,22.5343,22.5435,22.2876,22.3242,660985.0
2023-11-14 10:00:00,24.44,24.49,24.31,24.32,727663.0,22.3333,22.379,22.2145,22.2236,727663.0
2023-11-14 10:30:00,24.33,24.35,24.2,24.25,546287.0,22.2328,22.2511,22.114,22.1597,546287.0
2023-11-14 11:00:00,24.24,24.25,24.12,24.15,256894.0,22.1505,22.1597,22.0409,22.0683,256894.0
2023-11-14 11:30:00,24.14,24.26,24.1,24.25,213990.0,22.0592,22.1688,22.0226,22.1597,213990.0
2023-11-14 12:00:00,24.26,24.33,24.23,24.3,224324.0,22.1688,22.2328,22.1414,22.2054,224324.0
2023-11-14 12:30:00,24.3,24.31,24.22,24.23,198556.0,22.2054,22.2145,22.1323,22.1414,198556.0
2023-11-14 13:00:00,24.23,24.24,24.19,24.2,165087.0,22.1414,22.1505,22.1048,22.114,165087.0
2023-11-14 13:30:00,24.2,24.23,24.15,24.22,122432.0,22.114,22.1414,22.0683,22.1323,122432.0
2023-11-14 14:00:00,24.22,24.27,24.21,24.22,174543.0,22.1323,22.178,22.1231,22.1323,174543.0
2023-11-14 14:30:00,24.22,24.22,24.18,24.19,194984.0,22.1323,22.1323,22.0957,22.1048,194984.0
2023-11-14 15:00:00,24.18,24.19,24.08,24.08,220283.0,22.0957,22.1048,22.0043,22.0043,220283.0
2023-11-14 15:30:00,24.09,24.09,24.04,24.04,253863.0,22.0135,22.0135,21.9678,21.9678,253863.0
2023-11-15 09:30:00,24.05,24.08,23.87,23.87,375826.0,21.9769,22.0043,21.8124,21.8124,375826.0
2023-11-15 10:00:00,23.86,23.87,23.68,23.7,342277.0,21.8033,21.8124,21.6388,21.6571,342277.0
2023-11-15 10:30:00,23.7,23.7,23.63,23.67,147581.0,21.6571,21.6571,21.5931,21.6297,147581.0
2023-11-15 11:00:00,23.66,23.74,23.6,23.71,181563.0,21.6205,21.6936,21.5657,21.6662,181563.0
2023-11-15 11:30:00,23.72,23.89,23.71,23.87,341195.0,21.6754,21.8307,21.6662,21.8124,341195.0
2023-11-15 12:00:00,23.87,23.89,23.81,23.82,166265.0,21.8124,21.8307,21.7576,21.7667,166265.0
2023-11-15 12:30:00,23.82,23.9,23.79,23.89,110398.0,21.7667,21.8398,21.7393,21.8307,110398.0
2023-11-15 13:00:00,23.89,24.04,23.88,23.96,162938.0,21.8307,21.9678,21.8216,21.8947,162938.0
2023-11-15 13:30:00,23.96,23.97,23.9,23.91,54010.0,21.8947,21.9038,21.8398,21.849,54010.0
2023-11-15 14:00:00,23.91,24.0,23.88,23.95,92139.0,21.849,21.9312,21.8216,21.8855,92139.0
2023-11-15 14:30:00,23.95,23.99,23.94,23.98,78901.0,21.8855,21.9221,21.8764,21.9129,78901.0
2023-11-15 15:00:00,23.99,24.0,23.95,23.97,87066.0,21.9221,21.9312,21.8855,21.9038,87066.0
2023-11-15 15:30:00,23.96,24.02,23.95,24.0,259898.0,21.8947,21.9495,21.8855,21.9312,259898.0
2023-11-16 09:30:00,24.1,24.26,24.03,24.25,608373.0,22.0226,22.1688,21.9586,22.1597,608373.0
2023-11-16 10:00:00,24.26,24.41,24.24,24.33,340542.0,22.1688,22.3059,22.1505,22.2328,340542.0
2023-11-16 10:30:00,24.33,24.47,24.29,24.44,416366.0,22.2328,22.3607,22.1962,22.3333,416366.0
2023-11-16 11:00:00,24.44,24.45,24.36,24.44,205058.0,22.3333,22.3424,22.2602,22.3333,205058.0
2023-11-16 11:30:00,24.43,24.5,24.41,24.47,245385.0,22.3242,22.3881,22.3059,22.3607,245385.0
2023-11-16 12:00:00,24.47,24.48,24.38,24.4,151286.0,22.3607,22.3698,22.2785,22.2967,151286.0
2023-11-16 12:30:00,24.4,24.41,24.33,24.39,243629.0,22.2967,22.3059,22.2328,22.2876,243629.0
2023-11-16 13:00:00,24.39,24.44,24.38,24.42,84440.0,22.2876,22.3333,22.2785,22.315,84440.0
2023-11-16 13:30:00,24.43,24.46,24.39,24.43,156848.0,22.3242,22.3516,22.2876,22.3242,156848.0
2023-11-16 14:00:00,24.43,24.43,24.4,24.42,59858.0,22.3242,22.3242,22.2967,22.315,59858.0
2023-11-16 14:30:00,24.42,24.42,24.32,24.35,136058.0,22.315,22.315,22.2236,22.2511,136058.0
2023-11-16 15:00:00,24.35,24.36,24.33,24.34,68659.0,22.2511,22.2602,22.2328,22.2419,68659.0
2023-11-16 15:30:00,24.35,24.41,24.35,24.39,343987.0,22.2511,22.3059,22.2511,22.2876,343987.0
2023-11-17 09:30:00,24.19,24.24,24.1,24.19,379142.0,22.1048,22.1505,22.0226,22.1048,379142.0
2023-11-17 10:00:00,24.19,24.22,24.05,24.07,338942.0,22.1048,22.1323,21.9769,21.9952,338942.0
2023-11-17 10:30:00,24.07,24.12,24.03,24.06,183427.0,21.9952,22.0409,21.9586,21.9861,183427.0
2023-11-17 11:00:00,24.06,24.16,24.05,24.15,160402.0,21.9861,22.0774,21.9769,22.0683,160402.0
2023-11-17 11:30:00,24.15,24.18,24.13,24.14,90779.0,22.0683,22.0957,22.05,22.0592,90779.0
2023-11-17 12:00:00,24.14,24.14,24.08,24.12,93783.0,22.0592,22.0592,22.0043,22.0409,93783.0
2023-11-17 12:30:00,24.12,24.12,24.07,24.09,41440.0,22.0409,22.0409,21.9952,22.0135,41440.0
2023-11-17 13:00:00,24.08,24.1,24.05,24.07,243600.0,22.0043,22.0226,21.9769,21.9952,243600.0
2023-11-17 13:30:00,24.06,24.09,24.04,24.07,56001.0,21.9861,22.0135,21.9678,21.9952,56001.0
2023-11-17 14:00:00,24.06,24.08,24.04,24.07,31671.0,21.9861,22.0043,21.9678,21.9952,31671.0
2023-11-17 14:30:00,24.07,24.09,24.06,24.09,89007.0,21.9952,22.0135,21.9861,22.0135,89007.0
2023-11-17 15:00:00,24.08,24.09,24.04,24.07,202156.0,22.0043,22.0135,21.9678,21.9952,202156.0
2023-11-17 15:30:00,24.07,24.12,24.06,24.07,227518.0,21.9952,22.0409,21.9861,21.9952,227518.0
2023-11-20 09:30:00,24.05,24.15,23.98,24.02,304485.0,21.9769,22.0683,21.9129,21.9495,304485.0
2023-11-20 10:00:00,24.01,24.05,23.93,23.98,192137.0,21.9404,21.9769,21.8673,21.9129,192137.0
2023-11-20 10:30:00,23.99,24.01,23.93,23.94,121859.0,21.9221,21.9404,21.8673,21.8764,121859.0
2023-11-20 11:00:00,23.94,23.97,23.92,23.94,121984.0,21.8764,21.9038,21.8581,21.8764,121984.0
2023-11-20 11:30:00,23.95,23.98,23.93,23.97,117708.0,21.8855,21.9129,21.8673,21.9038,117708.0
2023-11-20 12:00:00,23.97,23.98,23.94,23.96,72500.0,21.9038,21.9129,21.8764,21.8947,72500.0
2023-11-20 12:30:00,23.96,24.0,23.96,23.99,64646.0,21.8947,21.9312,21.8947,21.9221,64646.0
2023-11-20 13:00:00,23.97,23.98,23.9,23.94,112096.0,21.9038,21.9129,21.8398,21.8764,112096.0
2023-11-20 13:30:00,23.93,23.94,23.91,23.93,38484.0,21.8673,21.8764,21.849,21.8673,38484.0
2023-11-20 14:00:00,23.93,23.99,23.93,23.98,71833.0,21.8673,21.9221,21.8673,21.9129,71833.0
2023-11-20 14:30:00,23.97,23.98,23.93,23.96,120629.0,21.9038,21.9129,21.8673,21.8947,120629.0
2023-11-20 15:00:00,23.96,23.97,23.93,23.94,78112.0,21.8947,21.9038,21.8673,21.8764,78112.0
2023-11-20 15:30:00,23.95,23.98,23.93,23.95,100490.0,21.8855,21.9129,21.8673,21.8855,100490.0
2023-11-21 09:30:00,24.11,24.25,24.07,24.22,244471.0,22.0317,22.1597,21.9952,22.1323,244471.0
2023-11-21 10:00:00,24.21,24.21,24.13,24.18,95022.0,22.1231,22.1231,22.05,22.0957,95022.0
2023-11-21 10:30:00,24.19,24.22,24.11,24.12,75829.0,22.1048,22.1323,22.0317,22.0409,75829.0
2023-11-21 11:00:00,24.13,24.2,24.11,24.18,106806.0,22.05,22.114,22.0317,22.0957,106806.0
2023-11-21 11:30:00,24.19,24.22,24.16,24.19,92538.0,22.1048,22.1323,22.0774,22.1048,92538.0
2023-11-21 12:00:00,24.2,24.23,24.19,24.22,59571.0,22.114,22.1414,22.1048,22.1323,59571.0
2023-11-21 12:30:00,24.22,24.22,24.17,24.18,58923.0,22.1323,22.1323,22.0866,22.0957,58923.0
2023-11-21 13:00:00,24.18,24.27,24.18,24.24,60724.0,22.0957,22.178,22.0957,22.1505,60724.0
2023-11-21 13:30:00,24.25,24.25,24.21,24.25,54933.0,22.1597,22.1597,22.1231,22.1597,54933.0
2023-11-21 14:00:00,24.25,24.28,24.22,24.22,70775.0,22.1597,22.1871,22.1323,22.1323,70775.0
2023-11-21 14:30:00,24.21,24.26,24.21,24.24,38224.0,22.1231,22.1688,22.1231,22.1505,38224.0
2023-11-21 15:00:00,24.23,24.24,24.2,24.22,40657.0,22.1414,22.1505,22.114,22.1323,40657.0
2023-11-21 15:30:00,24.22,24.28,24.22,24.26,125006.0,22.1323,22.1871,22.1323,22.1688,125006.0
2023-11-22 09:30:00,24.13,24.21,23.96,24.08,966591.0,22.05,22.1231,21.8947,22.0043,966591.0
2023-11-22 10:00:00,24.09,24.18,24.05,24.06,262256.0,22.0135,22.0957,21.9769,21.9861,262256.0
2023-11-22 10:30:00,24.06,24.12,24.03,24.1,230159.0,21.9861,22.0409,21.9586,22.0226,230159.0
2023-11-22 11:00:00,24.09,24.12,24.07,24.11,136915.0,22.0135,22.0409,21.9952,22.0317,136915.0
2023-11-22 11:30:00,24.11,24.12,24.04,24.04,87713.0,22.0317,22.0409,21.9678,21.9678,87713.0
2023-11-22 12:00:00,24.05,24.14,24.03,24.13,105623.0,21.9769,22.0592,21.9586,22.05,105623.0
2023-11-22 12:30:00,24.14,24.18,24.13,24.15,34438.0,22.0592,22.0957,22.05,22.0683,34438.0
2023-11-22 13:00:00,24.15,24.16,24.12,24.12,168991.0,22.0683,22.0774,22.0409,22.0409,168991.0
2023-11-22 13:30:00,24.13,24.15,24.12,24.13,30365.0,22.05,22.0683,22.0409,22.05,30365.0
2023-11-22 14:00:00,24.13,24.15,24.11,24.13,38747.0,22.05,22.0683,22.0317,22.05,38747.0
2023-11-22 14:30:00,24.13,24.23,24.13,24.15,108968.0,22.05,22.1414,22.05,22.0683,108968.0
2023-11-22 15:00:00,24.15,24.15,24.1,24.1,149497.0,22.0683,22.0683,22.0226,22.0226,149497.0
2023-11-22 15:30:00,24.1,24.14,24.09,24.13,76768.0,22.0226,22.0592,22.0135,22.05,76768.0
2023-11-24 09:30:00,24.14,24.18,24.0,24.03,195176.0,22.0592,22.0957,21.9312,21.9586,195176.0
2023-11-24 10:00:00,24.03,24.04,23.94,23.95,87135.0,21.9586,21.9678,21.8764,21.8855,87135.0
2023-11-24 10:30:00,23.95,24.0,23.92,23.95,81239.0,21.8855,21.9312,21.8581,21.8855,81239.0
2023-11-24 11:00:00,23.95,24.01,23.95,23.99,37890.0,21.8855,21.9404,21.8855,21.9221,37890.0
2023-11-24 11:30:00,23.98,24.02,23.98,24.01,90732.0,21.9129,21.9495,21.9129,21.9404,90732.0
2023-11-24 12:00:00,24.02,24.02,23.97,23.99,49559.0,21.9495,21.9495,21.9038,21.9221,49559.0
2023-11-24 12:30:00,23.99,24.0,23.97,23.99,58750.0,21.9221,21.9312,21.9038,21.9221,58750.0
2023-11-27 09:30:00,24.1,24.26,24.09,24.16,425298.0,22.0226,22.1688,22.0135,22.0774,425298.0
2023-11-27 10:00:00,24.15,24.17,24.06,24.09,205669.0,22.0683,22.0866,21.9861,22.0135,205669.0
2023-11-27 10:30:00,24.09,24.1,24.06,24.07,81605.0,22.0135,22.0226,21.9861,21.9952,81605.0
2023-11-27 11:00:00,24.08,24.12,24.07,24.08,57651.0,22.0043,22.0409,21.9952,22.0043,57651.0
2023-11-27 11:30:00,24.08,24.11,24.06,24.09,73126.0,22.0043,22.0317,21.9861,22.0135,73126.0
2023-11-27 12:00:00,24.09,24.11,24.07,24.09,30045.0,22.0135,22.0317,21.9952,22.0135,30045.0
2023-11-27 12:30:00,24.09,24.09,24.05,24.08,16227.0,22.0135,22.0135,21.9769,22.0043,16227.0
2023-11-27 13:00:00,24.08,24.09,24.03,24.06,37468.0,22.0043,22.0135,21.9586,21.9861,37468.0
2023-11-27 13:30:00,24.06,24.08,24.05,24.07,33845.0,21.9861,22.0043,21.9769,21.9952,33845.0
2023-11-27 14:00:00,24.07,24.07,24.04,24.05,19499.0,21.9952,21.9952,21.9678,21.9769,19499.0
2023-11-27 14:30:00,24.05,24.08,24.03,24.05,51359.0,21.9769,22.0043,21.9586,21.9769,51359.0
2023-11-27 15:00:00,24.04,24.06,24.02,24.03,133284.0,21.9678,21.9861,21.9495,21.9586,133284.0
2023-11-27 15:30:00,24.04,24.07,24.01,24.06,119875.0,21.9678,21.9952,21.9404,21.9861,119875.0
2023-11-28 09:30:00,24.1,24.28,24.1,24.23,214089.0,22.0226,22.1871,22.0226,22.1414,214089.0
2023-11-28 10:00:00,24.23,24.25,24.15,24.19,97955.0,22.1414,22.1597,22.0683,22.1048,97955.0
2023-11-28 10:30:00,24.19,24.21,24.05,24.06,159543.0,22.1048,22.1231,21.9769,21.9861,159543.0
2023-11-28 11:00:00,24.05,24.08,24.03,24.07,73021.0,21.9769,22.0043,21.9586,21.9952,73021.0
2023-11-28 11:30:00,24.06,24.07,24.0,24.04,55667.0,21.9861,21.9952,21.9312,21.9678,55667.0
2023-11-28 12:00:00,24.05,24.11,24.04,24.1,113079.0,21.9769,22.0317,21.9678,22.0226,113079.0
2023-11-28 12:30:00,24.1,24.15,24.09,24.14,78058.0,22.0226,22.0683,22.0135,22.0592,78058.0
2023-11-28 13:00:00,24.15,24.23,24.15,24.2,114394.0,22.0683,22.1414,22.0683,22.114,114394.0
2023-11-28 13:30:00,24.19,24.21,24.17,24.19,66314.0,22.1048,22.1231,22.0866,22.1048,66314.0
2023-11-28 14:00:00,24.19,24.19,24.16,24.18,56358.0,22.1048,22.1048,22.0774,22.0957,56358.0
2023-11-28 14:30:00,24.19,24.2,24.14,24.15,71822.0,22.1048,22.114,22.0592,22.0683,71822.0
2023-11-28 15:00:00,24.14,24.18,24.14,24.15,86572.0,22.0592,22.0957,22.0592,22.0683,86572.0
2023-11-28 15:30:00,24.15,24.19,24.14,24.17,294089.0,22.0683,22.1048,22.0592,22.0866,294089.0
2023-11-29 09:30:00,23.97,23.97,23.68,23.7,446360.0,21.9038,21.9038,21.6388,21.6571,446360.0
2023-11-29 10:00:00,23.69,23.9,23.66,23.82,232267.0,21.6479,21.8398,21.6205,21.7667,232267.0
2023-11-29 10:30:00,23.82,23.91,23.81,23.86,171230.0,21.7667,21.849,21.7576,21.8033,171230.0
2023-11-29 11:00:00,23.87,23.97,23.84,23.97,104389.0,21.8124,21.9038,21.785,21.9038,104389.0
2023-11-29 11:30:00,23.98,24.01,23.9,23.92,94963.0,21.9129,21.9404,21.8398,21.8581,94963.0
2023-11-29 12:00:00,23.91,23.93,23.89,23.91,42933.0,21.849,21.8673,21.8307,21.849,42933.0
2023-11-29 12:30:00,23.91,23.92,23.87,23.89,35430.0,21.849,21.8581,21.8124,21.8307,35430.0
2023-11-29 13:00:00,23.9,23.93,23.89,23.91,73324.0,21.8398,21.8673,21.8307,21.849,73324.0
2023-11-29 13:30:00,23.92,23.94,23.89,23.91,38194.0,21.8581,21.8764,21.8307,21.849,38194.0
2023-11-29 14:00:00,23.91,23.93,23.88,23.92,62965.0,21.849,21.8673,21.8216,21.8581,62965.0
2023-11-29 14:30:00,23.92,23.98,23.91,23.95,115395.0,21.8581,21.9129,21.849,21.8855,115395.0
2023-11-29 15:00:00,23.95,24.03,23.95,24.02,88343.0,21.8855,21.9586,21.8855,21.9495,88343.0
2023-11-29 15:30:00,24.02,24.08,24.01,24.05,262494.0,21.9495,22.0043,21.9404,21.9769,262494.0
2023-11-30 09:30:00,23.9,24.08,23.87,23.92,465325.0,21.8398,22.0043,21.8124,21.8581,465325.0
2023-11-30 10:00:00,23.92,23.97,23.86,23.9,316669.0,21.8581,21.9038,21.8033,21.8398,316669.0
2023-11-30 10:30:00,23.9,23.98,23.88,23.88,259821.0,21.8398,21.9129,21.8216,21.8216,259821.0
2023-11-30 11:00:00,23.87,23.94,23.83,23.93,231220.0,21.8124,21.8764,21.7759,21.8673,231220.0
2023-11-30 11:30:00,23.93,24.01,23.91,24.01,203573.0,21.8673,21.9404,21.849,21.9404,203573.0
2023-11-30 12:00:00,24.01,24.05,23.96,24.03,149746.0,21.9404,21.9769,21.8947,21.9586,149746.0
2023-11-30 12:30:00,24.03,24.04,23.97,23.98,83580.0,21.9586,21.9678,21.9038,21.9129,83580.0
2023-11-30 13:00:00,23.99,24.02,23.95,23.99,49600.0,21.9221,21.9495,21.8855,21.9221,49600.0
2023-11-30 13:30:00,23.99,24.01,23.97,23.99,32047.0,21.9221,21.9404,21.9038,21.9221,32047.0
2023-11-30 14:00:00,23.98,23.99,23.96,23.97,65271.0,21.9129,21.9221,21.8947,21.9038,65271.0
2023-11-30 14:30:00,23.97,23.98,23.92,23.93,50636.0,21.9038,21.9129,21.8581,21.8673,50636.0
2023-11-30 15:00:00,23.93,24.02,23.93,24.02,118748.0,21.8673,21.9495,21.8673,21.9495,118748.0
2023-11-30 15:30:00,24.01,24.03,23.95,23.97,182922.0,21.9404,21.9586,21.8855,21.9038,182922.0
2023-12-01 09:30:00,24.04,24.16,23.91,23.93,223942.0,21.9678,22.0774,21.849,21.8673,223942.0
2023-12-01 10:00:00,23.91,23.91,23.79,23.84,237465.0,21.849,21.849,21.7393,21.785,237465.0
2023-12-01 10:30:00,23.84,23.86,23.7,23.72,193462.0,21.785,21.8033,21.6571,21.6754,193462.0
2023-12-01 11:00:00,23.71,23.84,23.51,23.51,623342.0,21.6662,21.785,21.4835,21.4835,623342.0
2023-12-01 11:30:00,23.51,23.57,23.41,23.43,425009.0,21.4835,21.5383,21.3921,21.4104,425009.0
2023-12-01 12:00:00,23.44,23.45,23.38,23.4,255923.0,21.4195,21.4286,21.3647,21.3829,255923.0
2023-12-01 12:30:00,23.41,23.41,23.3,23.31,109446.0,21.3921,21.3921,21.2916,21.3007,109446.0
2023-12-01 13:00:00,23.31,23.4,23.3,23.4,164726.0,21.3007,21.3829,21.2916,21.3829,164726.0
2023-12-01 13:30:00,23.4,23.43,23.37,23.4,257446.0,21.3829,21.4104,21.3555,21.3829,257446.0
2023-12-01 14:00:00,23.4,23.42,23.35,23.41,129977.0,21.3829,21.4012,21.3373,21.3921,129977.0
2023-12-01 14:30:00,23.41,23.42,23.38,23.39,96948.0,21.3921,21.4012,21.3647,21.3738,96948.0
2023-12-01 15:00:00,23.39,23.42,23.34,23.34,97945.0,21.3738,21.4012,21.3281,21.3281,97945.0
2023-12-01 15:30:00,23.33,23.34,23.24,23.27,349522.0,21.319,21.3281,21.2367,21.2641,349522.0
2023-12-04 09:30:00,23.37,23.39,23.07,23.22,478998.0,21.3555,21.3738,21.0814,21.2185,478998.0
2023-12-04 10:00:00,23.23,23.28,23.13,23.25,248201.0,21.2276,21.2733,21.1362,21.2459,248201.0
2023-12-04 10:30:00,23.24,23.28,23.16,23.26,224538.0,21.2367,21.2733,21.1636,21.255,224538.0
2023-12-04 11:00:00,23.26,23.29,23.16,23.19,152227.0,21.255,21.2824,21.1636,21.191,152227.0
2023-12-04 11:30:00,23.2,23.22,23.11,23.12,101913.0,21.2002,21.2185,21.1179,21.1271,101913.0
2023-12-04 12:00:00,23.12,23.14,23.07,23.08,95388.0,21.1271,21.1454,21.0814,21.0905,95388.0
2023-12-04 12:30:00,23.07,23.09,23.03,23.03,59698.0,21.0814,21.0997,21.0448,21.0448,59698.0
2023-12-04 13:00:00,23.03,23.12,23.03,23.11,133730.0,21.0448,21.1271,21.0448,21.1179,133730.0
2023-12-04 13:30:00,23.12,23.14,23.09,23.12,41302.0,21.1271,21.1454,21.0997,21.1271,41302.0
2023-12-04 14:00:00,23.12,23.15,23.09,23.11,45898.0,21.1271,21.1545,21.0997,21.1179,45898.0
2023-12-04 14:30:00,23.09,23.11,23.07,23.07,31664.0,21.0997,21.1179,21.0814,21.0814,31664.0
2023-12-04 15:00:00,23.07,23.09,23.06,23.08,105516.0,21.0814,21.0997,21.0723,21.0905,105516.0
2023-12-04 15:30:00,23.08,23.1,23.02,23.03,135841.0,21.0905,21.1088,21.0357,21.0448,135841.0
2023-12-05 09:30:00,23.15,23.32,23.14,23.26,184501.0,21.1545,21.3098,21.1454,21.255,184501.0
2023-12-05 10:00:00,23.26,23.3,23.16,23.27,237283.0,21.255,21.2916,21.1636,21.2641,237283.0
2023-12-05 10:30:00,23.26,23.33,23.22,23.22,192878.0,21.255,21.319,21.2185,21.2185,192878.0
2023-12-05 11:00:00,23.22,23.3,23.21,23.24,199077.0,21.2185,21.2916,21.2093,21.2367,199077.0
2023-12-05 11:30:00,23.23,23.32,23.17,23.28,151644.0,21.2276,21.3098,21.1728,21.2733,151644.0
2023-12-05 12:00:00,23.28,23.32,23.27,23.31,103516.0,21.2733,21.3098,21.2641,21.3007,103516.0
2023-12-05 12:30:00,23.31,23.39,23.31,23.32,139244.0,21.3007,21.3738,21.3007,21.3098,139244.0
2023-12-05 13:00:00,23.32,23.35,23.28,23.3,94139.0,21.3098,21.3373,21.2733,21.2916,94139.0
2023-12-05 13:30:00,23.31,23.35,23.29,23.33,92338.0,21.3007,21.3373,21.2824,21.319,92338.0
2023-12-05 14:00:00,23.32,23.34,23.28,23.31,41625.0,21.3098,21.3281,21.2733,21.3007,41625.0
2023-12-05 14:30:00,23.31,23.34,23.27,23.29,87968.0,21.3007,21.3281,21.2641,21.2824,87968.0
2023-12-05 15:00:00,23.3,23.32,23.28,23.32,112729.0,21.2916,21.3098,21.2733,21.3098,112729.0
2023-12-05 15:30:00,23.33,23.37,23.32,23.34,273680.0,21.319,21.3555,21.3098,21.3281,273680.0
2023-12-06 09:30:00,23.19,23.23,22.97,22.98,260493.0,21.191,21.2276,20.99,20.9991,260493.0
2023-12-06 10:00:00,22.97,23.08,22.9,23.08,327928.0,20.99,21.0905,20.926,21.0905,327928.0
2023-12-06 10:30:00,23.07,23.12,22.98,23.1,199943.0,21.0814,21.1271,20.9991,21.1088,199943.0
2023-12-06 11:00:00,23.1,23.14,23.05,23.11,110158.0,21.1088,21.1454,21.0631,21.1179,110158.0
2023-12-06 11:30:00,23.11,23.19,23.11,23.14,121159.0,21.1179,21.191,21.1179,21.1454,121159.0
2023-12-06 12:00:00,23.14,23.18,23.13,23.17,61175.0,21.1454,21.1819,21.1362,21.1728,61175.0
2023-12-06 12:30:00,23.17,23.23,23.14,23.23,82123.0,21.1728,21.2276,21.1454,21.2276,82123.0
2023-12-06 13:00:00,23.22,23.26,23.18,23.18,127563.0,21.2185,21.255,21.1819,21.1819,127563.0
2023-12-06 13:30:00,23.19,23.2,23.16,23.18,45690.0,21.191,21.2002,21.1636,21.1819,45690.0
2023-12-06 14:00:00,23.17,23.26,23.16,23.25,82377.0,21.1728,21.255,21.1636,21.2459,82377.0
2023-12-06 14:30:00,23.25,23.26,23.2,23.25,51793.0,21.2459,21.255,21.2002,21.2459,51793.0
2023-12-06 15:00:00,23.26,23.41,23.24,23.4,157435.0,21.255,21.3921,21.2367,21.3829,157435.0
2023-12-06 15:30:00,23.4,23.42,23.36,23.4,337053.0,21.3829,21.4012,21.3464,21.3829,337053.0
2023-12-07 09:30:00,23.37,23.49,23.31,23.35,234573.0,21.3555,21.4652,21.3007,21.3373,234573.0
2023-12-07 10:00:00,23.35,23.41,23.26,23.28,124711.0,21.3373,21.3921,21.255,21.2733,124711.0
2023-12-07 10:30:00,23.28,23.38,23.26,23.32,229064.0,21.2733,21.3647,21.255,21.3098,229064.0
2023-12-07 11:00:00,23.31,23.41,23.27,23.34,186270.0,21.3007,21.3921,21.2641,21.3281,186270.0
2023-12-07 11:30:00,23.34,23.36,23.3,23.33,87393.0,21.3281,21.3464,21.2916,21.319,87393.0
2023-12-07 12:00:00,23.34,23.36,23.31,23.33,133571.0,21.3281,21.3464,21.3007,21.319,133571.0
2023-12-07 12:30:00,23.33,23.33,23.24,23.29,119916.0,21.319,21.319,21.2367,21.2824,119916.0
2023-12-07 13:00:00,23.29,23.3,23.26,23.28,67642.0,21.2824,21.2916,21.255,21.2733,67642.0
2023-12-07 13:30:00,23.27,23.29,23.25,23.27,37997.0,21.2641,21.2824,21.2459,21.2641,37997.0
2023-12-07 14:00:00,23.27,23.28,23.23,23.25,67895.0,21.2641,21.2733,21.2276,21.2459,67895.0
2023-12-07 14:30:00,23.24,23.3,23.22,23.29,74205.0,21.2367,21.2916,21.2185,21.2824,74205.0
2023-12-07 15:00:00,23.3,23.3,23.26,23.27,52410.0,21.2916,21.2916,21.255,21.2641,52410.0
2023-12-07 15:30:00,23.26,23.29,23.22,23.22,168850.0,21.255,21.2824,21.2185,21.2185,168850.0
2023-12-08 09:30:00,23.27,23.31,23.04,23.12,283631.0,21.2641,21.3007,21.054,21.1271,283631.0
2023-12-08 10:00:00,23.12,23.12,22.95,23.01,241462.0,21.1271,21.1271,20.9717,21.0266,241462.0
2023-12-08 10:30:00,23.0,23.1,22.98,23.06,174056.0,21.0174,21.1088,20.9991,21.0723,174056.0
2023-12-08 11:00:00,23.07,23.22,23.06,23.17,315858.0,21.0814,21.2185,21.0723,21.1728,315858.0
2023-12-08 11:30:00,23.16,23.2,23.12,23.17,120606.0,21.1636,21.2002,21.1271,21.1728,120606.0
2023-12-08 12:00:00,23.17,23.25,23.16,23.18,74787.0,21.1728,21.2459,21.1636,21.1819,74787.0
2023-12-08 12:30:00,23.17,23.19,23.15,23.15,60907.0,21.1728,21.191,21.1545,21.1545,60907.0
2023-12-08 13:00:00,23.15,23.16,23.07,23.08,75069.0,21.1545,21.1636,21.0814,21.0905,75069.0
2023-12-08 13:30:00,23.09,23.13,23.08,23.09,144424.0,21.0997,21.1362,21.0905,21.0997,144424.0
2023-12-08 14:00:00,23.09,23.11,23.05,23.05,98217.0,21.0997,21.1179,21.0631,21.0631,98217.0
2023-12-08 14:30:00,23.05,23.08,23.03,23.06,92889.0,21.0631,21.0905,21.0448,21.0723,92889.0
2023-12-08 15:00:00,23.06,23.08,23.03,23.04,92138.0,21.0723,21.0905,21.0448,21.054,92138.0
2023-12-08 15:30:00,23.04,23.08,23.01,23.08,208870.0,21.054,21.0905,21.0266,21.0905,208870.0
2023-12-11 09:30:00,23.07,23.17,22.98,23.14,214335.0,21.0814,21.1728,20.9991,21.1454,214335.0
2023-12-11 10:00:00,23.15,23.19,23.07,23.15,68575.0,21.1545,21.191,21.0814,21.1545,68575.0
2023-12-11 10:30:00,23.15,23.16,23.09,23.1,77568.0,21.1545,21.1636,21.0997,21.1088,77568.0
2023-12-11 11:00:00,23.11,23.17,23.07,23.15,175219.0,21.1179,21.1728,21.0814,21.1545,175219.0
2023-12-11 11:30:00,23.15,23.18,23.07,23.07,98976.0,21.1545,21.1819,21.0814,21.0814,98976.0
2023-12-11 12:00:00,23.07,23.11,23.06,23.1,56489.0,21.0814,21.1179,21.0723,21.1088,56489.0
2023-12-11 12:30:00,23.1,23.11,23.04,23.07,46379.0,21.1088,21.1179,21.054,21.0814,46379.0
2023-12-11 13:00:00,23.07,23.08,23.02,23.03,110573.0,21.0814,21.0905,21.0357,21.0448,110573.0
2023-12-11 13:30:00,23.03,23.05,23.02,23.03,48390.0,21.0448,21.0631,21.0357,21.0448,48390.0
2023-12-11 14:00:00,23.03,23.04,23.0,23.01,64523.0,21.0448,21.054,21.0174,21.0266,64523.0
2023-12-11 14:30:00,23.01,23.03,23.0,23.03,71623.0,21.0266,21.0448,21.0174,21.0448,71623.0
2023-12-11 15:00:00,23.03,23.05,23.02,23.04,78679.0,21.0448,21.0631,21.0357,21.054,78679.0
2023-12-11 15:30:00,23.04,23.06,23.02,23.03,130879.0,21.054,21.0723,21.0357,21.0448,130879.0
2023-12-12 09:30:00,23.06,23.26,23.06,23.17,381568.0,21.0723,21.255,21.0723,21.1728,381568.0
2023-12-12 10:00:00,23.18,23.21,23.12,23.15,75425.0,21.1819,21.2093,21.1271,21.1545,75425.0
2023-12-12 10:30:00,23.15,23.16,23.07,23.07,99955.0,21.1545,21.1636,21.0814,21.0814,99955.0
2023-12-12 11:00:00,23.07,23.18,23.07,23.16,161544.0,21.0814,21.1819,21.0814,21.1636,161544.0
2023-12-12 11:30:00,23.16,23.19,23.13,23.14,116467.0,21.1636,21.191,21.1362,21.1454,116467.0
2023-12-12 12:00:00,23.14,23.17,23.12,23.13,87048.0,21.1454,21.1728,21.1271,21.1362,87048.0
2023-12-12 12:30:00,23.13,23.16,23.11,23.16,42425.0,21.1362,21.1636,21.1179,21.1636,42425.0
2023-12-12 13:00:00,23.16,23.17,23.07,23.08,221893.0,21.1636,21.1728,21.0814,21.0905,221893.0
2023-12-12 13:30:00,23.07,23.07,23.04,23.04,39356.0,21.0814,21.0814,21.054,21.054,39356.0
2023-12-12 14:00:00,23.04,23.06,23.01,23.03,39364.0,21.054,21.0723,21.0266,21.0448,39364.0
2023-12-12 14:30:00,23.03,23.04,23.0,23.01,28156.0,21.0448,21.054,21.0174,21.0266,28156.0
2023-12-12 15:00:00,23.0,23.01,22.97,22.99,43531.0,21.0174,21.0266,20.99,21.0083,43531.0
2023-12-12 15:30:00,22.98,23.08,22.98,23.06,145687.0,20.9991,21.0905,20.9991,21.0723,145687.0
2023-12-13 09:30:00,23.05,23.11,22.99,23.1,222020.0,21.0631,21.1179,21.0083,21.1088,222020.0
2023-12-13 10:00:00,23.09,23.1,23.03,23.08,140730.0,21.0997,21.1088,21.0448,21.0905,140730.0
2023-12-13 10:30:00,23.08,23.09,23.01,23.01,48090.0,21.0905,21.0997,21.0266,21.0266,48090.0
2023-12-13 11:00:00,23.01,23.05,23.0,23.04,83090.0,21.0266,21.0631,21.0174,21.054,83090.0
2023-12-13 11:30:00,23.05,23.1,23.04,23.09,64807.0,21.0631,21.1088,21.054,21.0997,64807.0
2023-12-13 12:00:00,23.09,23.14,23.08,23.13,46353.0,21.0997,21.1454,21.0905,21.1362,46353.0
2023-12-13 12:30:00,23.14,23.16,23.12,23.14,68683.0,21.1454,21.1636,21.1271,21.1454,68683.0
2023-12-13 13:00:00,23.15,23.22,23.15,23.21,162720.0,21.1545,21.2185,21.1545,21.2093,162720.0
2023-12-13 13:30:00,23.21,23.22,23.17,23.18,55153.0,21.2093,21.2185,21.1728,21.1819,55153.0
2023-12-13 14:00:00,23.18,23.19,22.72,22.73,886267.0,21.1819,21.191,20.7616,20.7707,886267.0
2023-12-13 14:30:00,22.72,22.77,22.39,22.41,687026.0,20.7616,20.8072,20.46,20.4783,687026.0
2023-12-13 15:00:00,22.41,22.51,22.26,22.44,673937.0,20.4783,20.5697,20.3412,20.5057,673937.0
2023-12-13 15:30:00,22.44,22.45,22.24,22.24,666242.0,20.5057,20.5148,20.3229,20.3229,666242.0
2023-12-14 09:30:00,21.88,21.88,21.51,21.64,920723.0,19.994,19.994,19.6559,19.7747,920723.0
2023-12-14 10:00:00,21.63,21.87,21.61,21.76,582337.0,19.7655,19.9848,19.7472,19.8843,582337.0
2023-12-14 10:30:00,21.76,21.86,21.72,21.75,514540.0,19.8843,19.9757,19.8478,19.8752,514540.0
2023-12-14 11:00:00,21.76,21.78,21.66,21.72,231363.0,19.8843,19.9026,19.7929,19.8478,231363.0
2023-12-14 11:30:00,21.71,21.72,21.62,21.65,281418.0,19.8386,19.8478,19.7564,19.7838,281418.0
2023-12-14 12:00:00,21.64,21.67,21.6,21.64,178073.0,19.7747,19.8021,19.7381,19.7747,178073.0
2023-12-14 12:30:00,21.65,21.72,21.59,21.72,121127.0,19.7838,19.8478,19.729,19.8478,121127.0
2023-12-14 13:00:00,21.72,21.83,21.69,21.82,236425.0,19.8478,19.9483,19.8203,19.9391,236425.0
2023-12-14 13:30:00,21.83,21.93,21.75,21.85,191064.0,19.9483,20.0397,19.8752,19.9666,191064.0
2023-12-14 14:00:00,21.83,21.85,21.78,21.78,203243.0,19.9483,19.9666,19.9026,19.9026,203243.0
2023-12-14 14:30:00,21.78,21.8,21.71,21.72,71799.0,19.9026,19.9209,19.8386,19.8478,71799.0
2023-12-14 15:00:00,21.72,21.73,21.62,21.65,103507.0,19.8478,19.8569,19.7564,19.7838,103507.0
2023-12-14 15:30:00,21.65,21.7,21.6,21.66,285446.0,19.7838,19.8295,19.7381,19.7929,285446.0
2023-12-15 09:30:00,21.64,21.81,21.61,21.74,624324.0,19.7747,19.93,19.7472,19.866,624324.0
2023-12-15 10:00:00,21.73,21.77,21.67,21.72,305148.0,19.8569,19.8934,19.8021,19.8478,305148.0
2023-12-15 10:30:00,21.72,21.74,21.59,21.63,212624.0,19.8478,19.866,19.729,19.7655,212624.0
2023-12-15 11:00:00,21.62,21.77,21.6,21.74,217533.0,19.7564,19.8934,19.7381,19.866,217533.0
2023-12-15 11:30:00,21.75,21.8,21.73,21.75,185413.0,19.8752,19.9209,19.8569,19.8752,185413.0
2023-12-15 12:00:00,21.74,21.77,21.72,21.75,114384.0,19.866,19.8934,19.8478,19.8752,114384.0
2023-12-15 12:30:00,21.74,21.86,21.73,21.84,334470.0,19.866,19.9757,19.8569,19.9574,334470.0
2023-12-15 13:00:00,21.85,21.91,21.84,21.85,251598.0,19.9666,20.0214,19.9574,19.9666,251598.0
2023-12-15 13:30:00,21.85,21.97,21.84,21.96,512511.0,19.9666,20.0762,19.9574,20.0671,512511.0
2023-12-15 14:00:00,21.96,21.98,21.89,21.92,237937.0,20.0671,20.0853,20.0031,20.0305,237937.0
2023-12-15 14:30:00,21.92,21.93,21.88,21.89,271724.0,20.0305,20.0397,19.994,20.0031,271724.0
2023-12-15 15:00:00,21.89,21.9,21.81,21.82,206207.0,20.0031,20.0122,19.93,19.9391,206207.0
2023-12-15 15:30:00,21.82,21.87,21.8,21.87,378605.0,19.9391,19.9848,19.9209,19.9848,378605.0
2023-12-18 09:30:00,21.76,21.88,21.69,21.73,436133.0,19.8843,19.994,19.8203,19.8569,436133.0
2023-12-18 10:00:00,21.72,21.81,21.68,21.79,163630.0,19.8478,19.93,19.8112,19.9117,163630.0
2023-12-18 10:30:00,21.79,21.9,21.78,21.86,125904.0,19.9117,20.0122,19.9026,19.9757,125904.0
2023-12-18 11:00:00,21.86,21.89,21.82,21.84,100911.0,19.9757,20.0031,19.9391,19.9574,100911.0
2023-12-18 11:30:00,21.85,21.88,21.84,21.85,253254.0,19.9666,19.994,19.9574,19.9666,253254.0
2023-12-18 12:00:00,21.85,21.86,21.79,21.82,54952.0,19.9666,19.9757,19.9117,19.9391,54952.0
2023-12-18 12:30:00,21.81,21.87,21.79,21.83,63709.0,19.93,19.9848,19.9117,19.9483,63709.0
2023-12-18 13:00:00,21.84,21.88,21.83,21.87,48326.0,19.9574,19.994,19.9483,19.9848,48326.0
2023-12-18 13:30:00,21.87,21.88,21.85,21.86,30621.0,19.9848,19.994,19.9666,19.9757,30621.0
2023-12-18 14:00:00,21.86,21.89,21.84,21.88,100762.0,19.9757,20.0031,19.9574,19.994,100762.0
2023-12-18 14:30:00,21.88,21.9,21.83,21.85,82218.0,19.994,20.0122,19.9483,19.9666,82218.0
2023-12-18 15:00:00,21.85,21.86,21.8,21.83,100362.0,19.9666,19.9757,19.9209,19.9483,100362.0
2023-12-18 15:30:00,21.83,21.87,21.82,21.86,115011.0,19.9483,19.9848,19.9391,19.9757,115011.0
2023-12-19 09:30:00,21.72,21.77,21.46,21.48,606347.0,19.8478,19.8934,19.6102,19.6284,606347.0
2023-12-19 10:00:00,21.47,21.58,21.46,21.55,251552.0,19.6193,19.7198,19.6102,19.6924,251552.0
2023-12-19 10:30:00,21.56,21.57,21.5,21.53,89492.0,19.7015,19.7107,19.6467,19.6741,89492.0
2023-12-19 11:00:00,21.52,21.54,21.47,21.5,123209.0,19.665,19.6833,19.6193,19.6467,123209.0
2023-12-19 11:30:00,21.5,21.58,21.5,21.58,59610.0,19.6467,19.7198,19.6467,19.7198,59610.0
2023-12-19 12:00:00,21.59,21.6,21.55,21.57,98405.0,19.729,19.7381,19.6924,19.7107,98405.0
2023-12-19 12:30:00,21.56,21.57,21.52,21.53,201227.0,19.7015,19.7107,19.665,19.6741,201227.0
2023-12-19 13:00:00,21.52,21.55,21.51,21.54,46192.0,19.665,19.6924,19.6559,19.6833,46192.0
2023-12-19 13:30:00,21.54,21.54,21.48,21.5,92571.0,19.6833,19.6833,19.6284,19.6467,92571.0
2023-12-19 14:00:00,21.5,21.51,21.48,21.48,35309.0,19.6467,19.6559,19.6284,19.6284,35309.0
2023-12-19 14:30:00,21.49,21.51,21.48,21.5,132753.0,19.6376,19.6559,19.6284,19.6467,132753.0
2023-12-19 15:00:00,21.49,21.5,21.43,21.43,141057.0,19.6376,19.6467,19.5828,19.5828,141057.0
2023-12-19 15:30:00,21.43,21.46,21.41,21.43,283377.0,19.5828,19.6102,19.5645,19.5828,283377.0
2023-12-20 09:30:00,21.14,21.23,21.08,21.15,339353.0,19.6322,19.7158,19.5765,19.6415,339353.0
2023-12-20 10:00:00,21.15,21.16,20.98,20.98,381473.0,19.6415,19.6508,19.4836,19.4836,381473.0
2023-12-20 10:30:00,20.99,20.99,20.89,20.96,144994.0,19.4929,19.4929,19.4,19.465,144994.0
2023-12-20 11:00:00,20.97,20.99,20.93,20.96,72348.0,19.4743,19.4929,19.4372,19.465,72348.0
2023-12-20 11:30:00,20.95,20.99,20.95,20.98,131894.0,19.4557,19.4929,19.4557,19.4836,131894.0
2023-12-20 12:00:00,20.96,20.98,20.93,20.94,51602.0,19.465,19.4836,19.4372,19.4464,51602.0
2023-12-20 12:30:00,20.94,20.96,20.89,20.91,63214.0,19.4464,19.465,19.4,19.4186,63214.0
2023-12-20 13:00:00,20.93,20.96,20.91,20.96,36681.0,19.4372,19.465,19.4186,19.465,36681.0
2023-12-20 13:30:00,20.95,20.96,20.91,20.95,34990.0,19.4557,19.465,19.4186,19.4557,34990.0
2023-12-20 14:00:00,20.95,21.0,20.95,20.98,126772.0,19.4557,19.5022,19.4557,19.4836,126772.0
2023-12-20 14:30:00,20.98,21.32,20.97,21.27,347866.0,19.4836,19.7993,19.4743,19.7529,347866.0
2023-12-20 15:00:00,21.27,21.4,21.22,21.4,429454.0,19.7529,19.8736,19.7065,19.8736,429454.0
2023-12-20 15:30:00,21.39,21.53,21.36,21.52,629708.0,19.8644,19.9944,19.8365,19.9851,629708.0
2023-12-21 09:30:00,21.29,21.3,21.15,21.28,499350.0,19.7715,19.7808,19.6415,19.7622,499350.0
2023-12-21 10:00:00,21.27,21.35,21.19,21.3,388578.0,19.7529,19.8272,19.6786,19.7808,388578.0
2023-12-21 10:30:00,21.3,21.32,21.23,21.26,179580.0,19.7808,19.7993,19.7158,19.7436,179580.0
2023-12-21 11:00:00,21.25,21.3,21.23,21.24,150201.0,19.7343,19.7808,19.7158,19.725,150201.0
2023-12-21 11:30:00,21.24,21.31,21.23,21.3,108429.0,19.725,19.7901,19.7158,19.7808,108429.0
2023-12-21 12:00:00,21.32,21.37,21.28,21.35,82970.0,19.7993,19.8458,19.7622,19.8272,82970.0
2023-12-21 12:30:00,21.35,21.35,21.29,21.34,55199.0,19.8272,19.8272,19.7715,19.8179,55199.0
2023-12-21 13:00:00,21.33,21.39,21.29,21.31,141189.0,19.8086,19.8644,19.7715,19.7901,141189.0
2023-12-21 13:30:00,21.3,21.33,21.26,21.26,113451.0,19.7808,19.8086,19.7436,19.7436,113451.0
2023-12-21 14:00:00,21.26,21.29,21.25,21.26,93023.0,19.7436,19.7715,19.7343,19.7436,93023.0
2023-12-21 14:30:00,21.28,21.31,21.25,21.29,43349.0,19.7622,19.7901,19.7343,19.7715,43349.0
2023-12-21 15:00:00,21.28,21.29,21.21,21.21,118285.0,19.7622,19.7715,19.6972,19.6972,118285.0
2023-12-21 15:30:00,21.2,21.22,21.14,21.15,160906.0,19.6879,19.7065,19.6322,19.6415,160906.0
2023-12-22 09:30:00,21.04,21.09,20.83,20.91,965777.0,19.5393,19.5857,19.3443,19.4186,965777.0
2023-12-22 10:00:00,20.9,20.98,20.89,20.91,283859.0,19.4093,19.4836,19.4,19.4186,283859.0
2023-12-22 10:30:00,20.91,21.0,20.89,21.0,415225.0,19.4186,19.5022,19.4,19.5022,415225.0
2023-12-22 11:00:00,21.02,21.05,20.92,20.94,459415.0,19.5207,19.5486,19.4279,19.4464,459415.0
2023-12-22 11:30:00,20.93,20.96,20.91,20.93,206667.0,19.4372,19.465,19.4186,19.4372,206667.0
2023-12-22 12:00:00,20.94,20.99,20.91,20.92,132838.0,19.4464,19.4929,19.4186,19.4279,132838.0
2023-12-22 12:30:00,20.92,20.95,20.89,20.89,110659.0,19.4279,19.4557,19.4,19.4,110659.0
2023-12-22 13:00:00,20.89,20.91,20.88,20.9,85828.0,19.4,19.4186,19.3907,19.4093,85828.0
2023-12-22 13:30:00,20.89,20.92,20.89,20.9,119787.0,19.4,19.4279,19.4,19.4093,119787.0
2023-12-22 14:00:00,20.9,21.08,20.9,21.07,210588.0,19.4093,19.5765,19.4093,19.5672,210588.0
2023-12-22 14:30:00,21.07,21.11,20.95,20.95,278115.0,19.5672,19.6043,19.4557,19.4557,278115.0
2023-12-22 15:00:00,20.94,20.99,20.94,20.95,160594.0,19.4464,19.4929,19.4464,19.4557,160594.0
2023-12-22 15:30:00,20.95,21.0,20.94,20.97,645836.0,19.4557,19.5022,19.4464,19.4743,645836.0
2023-12-26 09:30:00,20.91,20.95,20.87,20.91,143993.0,19.4186,19.4557,19.3814,19.4186,143993.0
2023-12-26 10:00:00,20.9,20.91,20.85,20.9,99607.0,19.4093,19.4186,19.3629,19.4093,99607.0
2023-12-26 10:30:00,20.89,20.9,20.85,20.87,137610.0,19.4,19.4093,19.3629,19.3814,137610.0
2023-12-26 11:00:00,20.86,20.87,20.83,20.84,50336.0,19.3722,19.3814,19.3443,19.3536,50336.0
2023-12-26 11:30:00,20.84,20.85,20.8,20.81,25800.0,19.3536,19.3629,19.3164,19.3257,25800.0
2023-12-26 12:00:00,20.81,20.82,20.75,20.76,74928.0,19.3257,19.335,19.27,19.2793,74928.0
2023-12-26 12:30:00,20.75,20.79,20.74,20.79,109374.0,19.27,19.3071,19.2607,19.3071,109374.0
2023-12-26 13:00:00,20.78,20.79,20.72,20.73,87493.0,19.2979,19.3071,19.2421,19.2514,87493.0
2023-12-26 13:30:00,20.72,20.75,20.71,20.73,89990.0,19.2421,19.27,19.2329,19.2514,89990.0
2023-12-26 14:00:00,20.73,20.73,20.7,20.71,48803.0,19.2514,19.2514,19.2236,19.2329,48803.0
2023-12-26 14:30:00,20.71,20.71,20.68,20.69,57172.0,19.2329,19.2329,19.205,19.2143,57172.0
2023-12-26 15:00:00,20.69,20.7,20.66,20.67,112673.0,19.2143,19.2236,19.1864,19.1957,112673.0
2023-12-26 15:30:00,20.68,20.72,20.66,20.71,230976.0,19.205,19.2421,19.1864,19.2329,230976.0
2023-12-27 09:30:00,20.67,20.72,20.63,20.64,256693.0,19.1957,19.2421,19.1586,19.1678,256693.0
2023-12-27 10:00:00,20.64,20.69,20.6,20.63,179885.0,19.1678,19.2143,19.1307,19.1586,179885.0
2023-12-27 10:30:00,20.64,20.76,20.63,20.76,258958.0,19.1678,19.2793,19.1586,19.2793,258958.0
2023-12-27 11:00:00,20.76,20.78,20.71,20.73,137656.0,19.2793,19.2979,19.2329,19.2514,137656.0
2023-12-27 11:30:00,20.72,20.72,20.67,20.69,82466.0,19.2421,19.2421,19.1957,19.2143,82466.0
2023-12-27 12:00:00,20.68,20.7,20.65,20.68,80070.0,19.205,19.2236,19.1771,19.205,80070.0
2023-12-27 12:30:00,20.68,20.7,20.66,20.68,113575.0,19.205,19.2236,19.1864,19.205,113575.0
2023-12-27 13:00:00,20.67,20.68,20.58,20.64,428138.0,19.1957,19.205,19.1121,19.1678,428138.0
2023-12-27 13:30:00,20.63,20.66,20.6,20.66,107845.0,19.1586,19.1864,19.1307,19.1864,107845.0
2023-12-27 14:00:00,20.67,20.74,20.64,20.66,293852.0,19.1957,19.2607,19.1678,19.1864,293852.0
2023-12-27 14:30:00,20.66,20.71,20.65,20.68,78626.0,19.1864,19.2329,19.1771,19.205,78626.0
2023-12-27 15:00:00,20.68,20.69,20.65,20.68,114486.0,19.205,19.2143,19.1771,19.205,114486.0
2023-12-27 15:30:00,20.68,20.72,20.64,20.64,389137.0,19.205,19.2421,19.1678,19.1678,389137.0
2023-12-28 09:30:00,20.76,20.78,20.66,20.68,314686.0,19.2793,19.2979,19.1864,19.205,314686.0
2023-12-28 10:00:00,20.68,20.71,20.62,20.64,148066.0,19.205,19.2329,19.1493,19.1678,148066.0
2023-12-28 10:30:00,20.63,20.71,20.62,20.7,184443.0,19.1586,19.2329,19.1493,19.2236,184443.0
2023-12-28 11:00:00,20.7,20.74,20.69,20.73,177815.0,19.2236,19.2607,19.2143,19.2514,177815.0
2023-12-28 11:30:00,20.73,20.75,20.71,20.73,87837.0,19.2514,19.27,19.2329,19.2514,87837.0
2023-12-28 12:00:00,20.73,20.74,20.7,20.71,238682.0,19.2514,19.2607,19.2236,19.2329,238682.0
2023-12-28 12:30:00,20.71,20.74,20.69,20.73,54162.0,19.2329,19.2607,19.2143,19.2514,54162.0
2023-12-28 13:00:00,20.73,20.81,20.73,20.76,97637.0,19.2514,19.3257,19.2514,19.2793,97637.0
2023-12-28 13:30:00,20.75,20.79,20.73,20.78,136848.0,19.27,19.3071,19.2514,19.2979,136848.0
2023-12-28 14:00:00,20.77,20.78,20.74,20.76,76387.0,19.2886,19.2979,19.2607,19.2793,76387.0
2023-12-28 14:30:00,20.75,20.79,20.74,20.77,109362.0,19.27,19.3071,19.2607,19.2886,109362.0
2023-12-28 15:00:00,20.78,20.8,20.76,20.77,151259.0,19.2979,19.3164,19.2793,19.2886,151259.0
2023-12-28 15:30:00,20.76,20.77,20.73,20.74,231484.0,19.2793,19.2886,19.2514,19.2607,231484.0
2023-12-29 09:30:00,20.8,20.86,20.74,20.82,224356.0,19.3164,19.3722,19.2607,19.335,224356.0
2023-12-29 10:00:00,20.82,20.91,20.81,20.91,174110.0,19.335,19.4186,19.3257,19.4186,174110.0
2023-12-29 10:30:00,20.9,21.02,20.9,21.0,308789.0,19.4093,19.5207,19.4093,19.5022,308789.0
2023-12-29 11:00:00,21.0,21.07,20.97,21.05,313500.0,19.5022,19.5672,19.4743,19.5486,313500.0
2023-12-29 11:30:00,21.04,21.06,21.01,21.03,202606.0,19.5393,19.5579,19.5115,19.53,202606.0
2023-12-29 12:00:00,21.03,21.06,21.01,21.05,248156.0,19.53,19.5579,19.5115,19.5486,248156.0
2023-12-29 12:30:00,21.05,21.06,20.98,20.98,146140.0,19.5486,19.5579,19.4836,19.4836,146140.0
2023-12-29 13:00:00,20.99,21.02,20.96,21.01,247487.0,19.4929,19.5207,19.465,19.5115,247487.0
2023-12-29 13:30:00,21.0,21.01,20.96,21.0,134170.0,19.5022,19.5115,19.465,19.5022,134170.0
2023-12-29 14:00:00,21.0,21.01,20.97,20.99,173083.0,19.5022,19.5115,19.4743,19.4929,173083.0
2023-12-29 14:30:00,20.99,21.0,20.97,20.97,104838.0,19.4929,19.5022,19.4743,19.4743,104838.0
2023-12-29 15:00:00,20.97,21.01,20.95,20.96,240741.0,19.4743,19.5115,19.4557,19.465,240741.0
2023-12-29 15:30:00,20.96,21.08,20.96,21.07,334222.0,19.465,19.5765,19.465,19.5672,334222.0
2024-01-02 09:30:00,21.23,21.29,21.05,21.05,720778.0,19.7158,19.7715,19.5486,19.5486,720778.0
2024-01-02 10:00:00,21.05,21.14,20.99,21.1,609737.0,19.5486,19.6322,19.4929,19.595,609737.0
2024-01-02 10:30:00,21.1,21.21,21.1,21.2,333132.0,19.595,19.6972,19.595,19.6879,333132.0
2024-01-02 11:00:00,21.19,21.19,21.09,21.11,279055.0,19.6786,19.6786,19.5857,19.6043,279055.0
2024-01-02 11:30:00,21.12,21.14,21.05,21.05,211194.0,19.6136,19.6322,19.5486,19.5486,211194.0
2024-01-02 12:00:00,21.04,21.05,21.0,21.04,329669.0,19.5393,19.5486,19.5022,19.5393,329669.0
2024-01-02 12:30:00,21.04,21.1,20.99,21.09,222085.0,19.5393,19.595,19.4929,19.5857,222085.0
2024-01-02 13:00:00,21.09,21.15,21.08,21.13,262426.0,19.5857,19.6415,19.5765,19.6229,262426.0
2024-01-02 13:30:00,21.14,21.2,21.11,21.2,151822.0,19.6322,19.6879,19.6043,19.6879,151822.0
2024-01-02 14:00:00,21.2,21.23,21.18,21.21,122985.0,19.6879,19.7158,19.6693,19.6972,122985.0
2024-01-02 14:30:00,21.21,21.28,21.2,21.28,114671.0,19.6972,19.7622,19.6879,19.7622,114671.0
2024-01-02 15:00:00,21.28,21.32,21.26,21.29,243216.0,19.7622,19.7993,19.7436,19.7715,243216.0
2024-01-02 15:30:00,21.29,21.33,21.21,21.21,308269.0,19.7715,19.8086,19.6972,19.6972,308269.0
2024-01-03 09:30:00,21.45,21.58,21.44,21.57,993622.0,19.9201,20.0408,19.9108,20.0315,993622.0
2024-01-03 10:00:00,21.57,21.61,21.42,21.53,493413.0,20.0315,20.0687,19.8922,19.9944,493413.0
2024-01-03 10:30:00,21.53,21.67,21.52,21.56,339048.0,19.9944,20.1244,19.9851,20.0222,339048.0
2024-01-03 11:00:00,21.55,21.56,21.5,21.52,228385.0,20.0129,20.0222,19.9665,19.9851,228385.0
2024-01-03 11:30:00,21.51,21.57,21.5,21.55,167079.0,19.9758,20.0315,19.9665,20.0129,167079.0
2024-01-03 12:00:00,21.55,21.61,21.55,21.57,110201.0,20.0129,20.0687,20.0129,20.0315,110201.0
2024-01-03 12:30:00,21.56,21.59,21.55,21.56,65280.0,20.0222,20.0501,20.0129,20.0222,65280.0
2024-01-03 13:00:00,21.56,21.56,21.51,21.53,83073.0,20.0222,20.0222,19.9758,19.9944,83073.0
2024-01-03 13:30:00,21.53,21.59,21.52,21.59,79514.0,19.9944,20.0501,19.9851,20.0501,79514.0
2024-01-03 14:00:00,21.59,21.67,21.52,21.53,696334.0,20.0501,20.1244,19.9851,19.9944,696334.0
2024-01-03 14:30:00,21.52,21.64,21.5,21.64,177344.0,19.9851,20.0965,19.9665,20.0965,177344.0
2024-01-03 15:00:00,21.63,21.83,21.62,21.8,211712.0,20.0872,20.273,20.0779,20.2451,211712.0
2024-01-03 15:30:00,21.81,21.81,21.73,21.8,384612.0,20.2544,20.2544,20.1801,20.2451,384612.0
2024-01-04 09:30:00,21.81,21.83,21.68,21.78,413323.0,20.2544,20.273,20.1337,20.2265,413323.0
2024-01-04 10:00:00,21.79,21.8,21.7,21.76,267310.0,20.2358,20.2451,20.1522,20.208,267310.0
2024-01-04 10:30:00,21.76,21.77,21.69,21.75,219733.0,20.208,20.2172,20.143,20.1987,219733.0
2024-01-04 11:00:00,21.76,21.77,21.67,21.69,118667.0,20.208,20.2172,20.1244,20.143,118667.0
2024-01-04 11:30:00,21.7,21.79,21.67,21.76,246889.0,20.1522,20.2358,20.1244,20.208,246889.0
2024-01-04 12:00:00,21.76,21.81,21.74,21.76,162611.0,20.208,20.2544,20.1894,20.208,162611.0
2024-01-04 12:30:00,21.76,21.82,21.75,21.79,115717.0,20.208,20.2637,20.1987,20.2358,115717.0
2024-01-04 13:00:00,21.79,21.8,21.75,21.77,89612.0,20.2358,20.2451,20.1987,20.2172,89612.0
2024-01-04 13:30:00,21.76,21.76,21.71,21.75,98628.0,20.208,20.208,20.1615,20.1987,98628.0
2024-01-04 14:00:00,21.74,21.78,21.73,21.77,85794.0,20.1894,20.2265,20.1801,20.2172,85794.0
2024-01-04 14:30:00,21.78,21.83,21.75,21.78,115346.0,20.2265,20.273,20.1987,20.2265,115346.0
2024-01-04 15:00:00,21.78,21.8,21.74,21.78,129196.0,20.2265,20.2451,20.1894,20.2265,129196.0
2024-01-04 15:30:00,21.79,21.85,21.76,21.84,409741.0,20.2358,20.2915,20.208,20.2823,409741.0
2024-01-05 09:30:00,21.97,22.02,21.82,21.84,463311.0,20.403,20.4494,20.2637,20.2823,463311.0
2024-01-05 10:00:00,21.84,21.84,21.66,21.75,367910.0,20.2823,20.2823,20.1151,20.1987,367910.0
2024-01-05 10:30:00,21.74,21.78,21.69,21.72,111427.0,20.1894,20.2265,20.143,20.1708,111427.0
2024-01-05 11:00:00,21.72,21.82,21.7,21.81,252801.0,20.1708,20.2637,20.1522,20.2544,252801.0
2024-01-05 11:30:00,21.81,21.84,21.79,21.81,94799.0,20.2544,20.2823,20.2358,20.2544,94799.0
2024-01-05 12:00:00,21.82,21.93,21.81,21.9,127732.0,20.2637,20.3658,20.2544,20.338,127732.0
2024-01-05 12:30:00,21.89,21.92,21.86,21.88,95666.0,20.3287,20.3565,20.3008,20.3194,95666.0
2024-01-05 13:00:00,21.88,21.93,21.85,21.85,56644.0,20.3194,20.3658,20.2915,20.2915,56644.0
2024-01-05 13:30:00,21.85,21.85,21.79,21.83,65959.0,20.2915,20.2915,20.2358,20.273,65959.0
2024-01-05 14:00:00,21.84,21.84,21.78,21.83,86718.0,20.2823,20.2823,20.2265,20.273,86718.0
2024-01-05 14:30:00,21.83,21.97,21.82,21.96,97526.0,20.273,20.403,20.2637,20.3937,97526.0
2024-01-05 15:00:00,21.96,21.96,21.88,21.89,99314.0,20.3937,20.3937,20.3194,20.3287,99314.0
2024-01-05 15:30:00,21.9,21.92,21.86,21.91,176532.0,20.338,20.3565,20.3008,20.3473,176532.0
2024-01-08 09:30:00,21.92,22.02,21.86,21.86,436057.0,20.3565,20.4494,20.3008,20.3008,436057.0
2024-01-08 10:00:00,21.87,21.92,21.78,21.81,298022.0,20.3101,20.3565,20.2265,20.2544,298022.0
2024-01-08 10:30:00,21.8,21.8,21.7,21.74,106293.0,20.2451,20.2451,20.1522,20.1894,106293.0
2024-01-08 11:00:00,21.74,21.77,21.7,21.73,162475.0,20.1894,20.2172,20.1522,20.1801,162475.0
2024-01-08 11:30:00,21.73,21.74,21.69,21.7,239497.0,20.1801,20.1894,20.143,20.1522,239497.0
2024-01-08 12:00:00,21.69,21.76,21.65,21.74,174354.0,20.143,20.208,20.1058,20.1894,174354.0
2024-01-08 12:30:00,21.74,21.75,21.66,21.66,66276.0,20.1894,20.1987,20.1151,20.1151,66276.0
2024-01-08 13:00:00,21.66,21.67,21.62,21.65,106830.0,20.1151,20.1244,20.0779,20.1058,106830.0
2024-01-08 13:30:00,21.65,21.65,21.58,21.59,68192.0,20.1058,20.1058,20.0408,20.0501,68192.0
2024-01-08 14:00:00,21.59,21.62,21.55,21.56,74071.0,20.0501,20.0779,20.0129,20.0222,74071.0
2024-01-08 14:30:00,21.55,21.56,21.53,21.55,40821.0,20.0129,20.0222,19.9944,20.0129,40821.0
2024-01-08 15:00:00,21.55,21.58,21.55,21.55,91163.0,20.0129,20.0408,20.0129,20.0129,91163.0
2024-01-08 15:30:00,21.55,21.56,21.5,21.5,205847.0,20.0129,20.0222,19.9665,19.9665,205847.0
2024-01-09 09:30:00,21.79,21.9,21.79,21.81,440496.0,20.2358,20.338,20.2358,20.2544,440496.0
2024-01-09 10:00:00,21.81,21.86,21.75,21.81,114995.0,20.2544,20.3008,20.1987,20.2544,114995.0
2024-01-09 10:30:00,21.8,21.82,21.75,21.8,122026.0,20.2451,20.2637,20.1987,20.2451,122026.0
2024-01-09 11:00:00,21.8,21.81,21.72,21.73,94360.0,20.2451,20.2544,20.1708,20.1801,94360.0
2024-01-09 11:30:00,21.72,21.74,21.69,21.69,38050.0,20.1708,20.1894,20.143,20.143,38050.0
2024-01-09 12:00:00,21.69,21.71,21.68,21.69,70919.0,20.143,20.1615,20.1337,20.143,70919.0
2024-01-09 12:30:00,21.69,21.7,21.67,21.67,51230.0,20.143,20.1522,20.1244,20.1244,51230.0
2024-01-09 13:00:00,21.67,21.75,21.64,21.73,45102.0,20.1244,20.1987,20.0965,20.1801,45102.0
2024-01-09 13:30:00,21.73,21.77,21.65,21.67,110781.0,20.1801,20.2172,20.1058,20.1244,110781.0
2024-01-09 14:00:00,21.66,21.73,21.65,21.72,40935.0,20.1151,20.1801,20.1058,20.1708,40935.0
2024-01-09 14:30:00,21.72,21.73,21.68,21.69,50885.0,20.1708,20.1801,20.1337,20.143,50885.0
2024-01-09 15:00:00,21.69,21.71,21.67,21.7,51531.0,20.143,20.1615,20.1244,20.1522,51531.0
2024-01-09 15:30:00,21.7,21.75,21.69,21.73,316412.0,20.1522,20.1987,20.143,20.1801,316412.0
2024-01-10 09:30:00,21.75,21.86,21.73,21.84,231735.0,20.1987,20.3008,20.1801,20.2823,231735.0
2024-01-10 10:00:00,21.85,21.94,21.8,21.8,174537.0,20.2915,20.3751,20.2451,20.2451,174537.0
2024-01-10 10:30:00,21.8,21.81,21.76,21.78,161795.0,20.2451,20.2544,20.208,20.2265,161795.0
2024-01-10 11:00:00,21.77,21.83,21.76,21.79,110058.0,20.2172,20.273,20.208,20.2358,110058.0
2024-01-10 11:30:00,21.79,21.81,21.76,21.77,137935.0,20.2358,20.2544,20.208,20.2172,137935.0
2024-01-10 12:00:00,21.77,21.79,21.75,21.76,45897.0,20.2172,20.2358,20.1987,20.208,45897.0
2024-01-10 12:30:00,21.77,21.79,21.76,21.79,72769.0,20.2172,20.2358,20.208,20.2358,72769.0
2024-01-10 13:00:00,21.8,21.83,21.72,21.76,297776.0,20.2451,20.273,20.1708,20.208,297776.0
2024-01-10 13:30:00,21.76,21.77,21.72,21.73,66088.0,20.208,20.2172,20.1708,20.1801,66088.0
2024-01-10 14:00:00,21.73,21.74,21.69,21.71,52945.0,20.1801,20.1894,20.143,20.1615,52945.0
2024-01-10 14:30:00,21.71,21.73,21.68,21.69,70577.0,20.1615,20.1801,20.1337,20.143,70577.0
2024-01-10 15:00:00,21.69,21.81,21.68,21.78,247383.0,20.143,20.2544,20.1337,20.2265,247383.0
2024-01-10 15:30:00,21.78,21.82,21.7,21.72,533756.0,20.2265,20.2637,20.1522,20.1708,533756.0
2024-01-11 09:30:00,21.8,21.9,21.77,21.9,401796.0,20.2451,20.338,20.2172,20.338,401796.0
2024-01-11 10:00:00,21.9,22.14,21.9,22.02,937141.0,20.338,20.5609,20.338,20.4494,937141.0
2024-01-11 10:30:00,22.02,22.09,21.98,22.06,232997.0,20.4494,20.5144,20.4123,20.4866,232997.0
2024-01-11 11:00:00,22.06,22.13,22.04,22.12,206903.0,20.4866,20.5516,20.468,20.5423,206903.0
2024-01-11 11:30:00,22.11,22.14,22.05,22.12,166650.0,20.533,20.5609,20.4773,20.5423,166650.0
2024-01-11 12:00:00,22.12,22.12,22.06,22.11,99234.0,20.5423,20.5423,20.4866,20.533,99234.0
2024-01-11 12:30:00,22.11,22.11,21.99,22.02,137136.0,20.533,20.533,20.4216,20.4494,137136.0
2024-01-11 13:00:00,22.01,22.02,21.92,21.96,173321.0,20.4401,20.4494,20.3565,20.3937,173321.0
2024-01-11 13:30:00,21.96,22.0,21.91,21.92,122456.0,20.3937,20.4308,20.3473,20.3565,122456.0
2024-01-11 14:00:00,21.92,21.97,21.9,21.91,112099.0,20.3565,20.403,20.338,20.3473,112099.0
2024-01-11 14:30:00,21.9,21.93,21.87,21.88,111516.0,20.338,20.3658,20.3101,20.3194,111516.0
2024-01-11 15:00:00,21.87,21.96,21.86,21.9,133788.0,20.3101,20.3937,20.3008,20.338,133788.0
2024-01-11 15:30:00,21.9,21.93,21.88,21.89,274973.0,20.338,20.3658,20.3194,20.3287,274973.0
2024-01-12 09:30:00,21.65,21.71,21.52,21.71,463224.0,20.1058,20.1615,19.9851,20.1615,463224.0
2024-01-12 10:00:00,21.71,21.86,21.69,21.84,296170.0,20.1615,20.3008,20.143,20.2823,296170.0
2024-01-12 10:30:00,21.83,21.97,21.8,21.94,330122.0,20.273,20.403,20.2451,20.3751,330122.0
2024-01-12 11:00:00,21.95,21.97,21.88,21.89,207083.0,20.3844,20.403,20.3194,20.3287,207083.0
2024-01-12 11:30:00,21.89,22.01,21.88,21.99,226523.0,20.3287,20.4401,20.3194,20.4216,226523.0
2024-01-12 12:00:00,21.99,22.01,21.94,21.97,113059.0,20.4216,20.4401,20.3751,20.403,113059.0
2024-01-12 12:30:00,21.97,22.0,21.95,21.97,78188.0,20.403,20.4308,20.3844,20.403,78188.0
2024-01-12 13:00:00,21.96,21.97,21.93,21.94,62381.0,20.3937,20.403,20.3658,20.3751,62381.0
2024-01-12 13:30:00,21.94,21.95,21.9,21.91,116050.0,20.3751,20.3844,20.338,20.3473,116050.0
2024-01-12 14:00:00,21.91,21.93,21.89,21.92,66372.0,20.3473,20.3658,20.3287,20.3565,66372.0
2024-01-12 14:30:00,21.92,21.97,21.91,21.95,38666.0,20.3565,20.403,20.3473,20.3844,38666.0
2024-01-12 15:00:00,21.96,22.0,21.94,21.97,88521.0,20.3937,20.4308,20.3751,20.403,88521.0
2024-01-12 15:30:00,21.97,21.98,21.93,21.94,128925.0,20.403,20.4123,20.3658,20.3751,128925.0
2024-01-16 09:30:00,22.13,22.26,22.08,22.19,372957.0,20.5516,20.6723,20.5051,20.6073,372957.0
2024-01-16 10:00:00,22.19,22.23,22.08,22.11,269720.0,20.6073,20.6444,20.5051,20.533,269720.0
2024-01-16 10:30:00,22.1,22.13,22.06,22.11,138764.0,20.5237,20.5516,20.4866,20.533,138764.0
2024-01-16 11:00:00,22.11,22.22,22.08,22.12,770040.0,20.533,20.6352,20.5051,20.5423,770040.0
2024-01-16 11:30:00,22.13,22.15,22.07,22.14,325761.0,20.5516,20.5701,20.4958,20.5609,325761.0
2024-01-16 12:00:00,22.13,22.2,22.12,22.19,141780.0,20.5516,20.6166,20.5423,20.6073,141780.0
2024-01-16 12:30:00,22.19,22.22,22.17,22.2,115620.0,20.6073,20.6352,20.5887,20.6166,115620.0
2024-01-16 13:00:00,22.2,22.2,22.14,22.16,160674.0,20.6166,20.6166,20.5609,20.5794,160674.0
2024-01-16 13:30:00,22.16,22.25,22.15,22.24,123008.0,20.5794,20.663,20.5701,20.6537,123008.0
2024-01-16 14:00:00,22.24,22.31,22.23,22.28,181748.0,20.6537,20.7187,20.6444,20.6909,181748.0
2024-01-16 14:30:00,22.27,22.29,22.23,22.24,96831.0,20.6816,20.7002,20.6444,20.6537,96831.0
2024-01-16 15:00:00,22.23,22.26,22.22,22.25,172308.0,20.6444,20.6723,20.6352,20.663,172308.0
2024-01-16 15:30:00,22.24,22.27,22.21,22.22,339796.0,20.6537,20.6816,20.6259,20.6352,339796.0
2024-01-17 09:30:00,22.55,22.62,22.43,22.48,399747.0,20.9416,21.0066,20.8302,20.8766,399747.0
2024-01-17 10:00:00,22.48,22.5,22.34,22.43,237382.0,20.8766,20.8952,20.7466,20.8302,237382.0
2024-01-17 10:30:00,22.43,22.47,22.41,22.44,151936.0,20.8302,20.8673,20.8116,20.8395,151936.0
2024-01-17 11:00:00,22.43,22.45,22.39,22.43,60626.0,20.8302,20.8487,20.793,20.8302,60626.0
2024-01-17 11:30:00,22.44,22.46,22.4,22.44,91039.0,20.8395,20.858,20.8023,20.8395,91039.0
2024-01-17 12:00:00,22.44,22.49,22.43,22.47,86820.0,20.8395,20.8859,20.8302,20.8673,86820.0
2024-01-17 12:30:00,22.48,22.51,22.45,22.47,100397.0,20.8766,20.9045,20.8487,20.8673,100397.0
2024-01-17 13:00:00,22.46,22.52,22.45,22.51,106780.0,20.858,20.9138,20.8487,20.9045,106780.0
2024-01-17 13:30:00,22.51,22.56,22.5,22.51,119787.0,20.9045,20.9509,20.8952,20.9045,119787.0
2024-01-17 14:00:00,22.5,22.51,22.45,22.46,133756.0,20.8952,20.9045,20.8487,20.858,133756.0
2024-01-17 14:30:00,22.46,22.48,22.45,22.47,119046.0,20.858,20.8766,20.8487,20.8673,119046.0
2024-01-17 15:00:00,22.47,22.5,22.46,22.49,125324.0,20.8673,20.8952,20.858,20.8859,125324.0
2024-01-17 15:30:00,22.49,22.5,22.36,22.38,239333.0,20.8859,20.8952,20.7652,20.7837,239333.0
2024-01-18 09:30:00,22.26,22.44,22.2,22.35,398296.0,20.6723,20.8395,20.6166,20.7559,398296.0
2024-01-18 10:00:00,22.34,22.38,22.28,22.34,224839.0,20.7466,20.7837,20.6909,20.7466,224839.0
2024-01-18 10:30:00,22.34,22.43,22.29,22.42,368455.0,20.7466,20.8302,20.7002,20.8209,368455.0
2024-01-18 11:00:00,22.41,22.45,22.37,22.37,147694.0,20.8116,20.8487,20.7745,20.7745,147694.0
2024-01-18 11:30:00,22.37,22.44,22.34,22.43,144413.0,20.7745,20.8395,20.7466,20.8302,144413.0
2024-01-18 12:00:00,22.43,22.53,22.43,22.48,255881.0,20.8302,20.923,20.8302,20.8766,255881.0
2024-01-18 12:30:00,22.48,22.51,22.45,22.5,62433.0,20.8766,20.9045,20.8487,20.8952,62433.0
2024-01-18 13:00:00,22.5,22.56,22.49,22.53,63318.0,20.8952,20.9509,20.8859,20.923,63318.0
2024-01-18 13:30:00,22.52,22.53,22.43,22.45,148035.0,20.9138,20.923,20.8302,20.8487,148035.0
2024-01-18 14:00:00,22.44,22.45,22.36,22.36,67559.0,20.8395,20.8487,20.7652,20.7652,67559.0
2024-01-18 14:30:00,22.36,22.4,22.32,22.33,104467.0,20.7652,20.8023,20.728,20.7373,104467.0
2024-01-18 15:00:00,22.32,22.35,22.29,22.3,82214.0,20.728,20.7559,20.7002,20.7094,82214.0
2024-01-18 15:30:00,22.29,22.32,22.27,22.27,392626.0,20.7002,20.728,20.6816,20.6816,392626.0
2024-01-19 09:30:00,22.21,22.43,22.19,22.33,412812.0,20.6259,20.8302,20.6073,20.7373,412812.0
2024-01-19 10:00:00,22.31,22.44,22.28,22.38,302200.0,20.7187,20.8395,20.6909,20.7837,302200.0
2024-01-19 10:30:00,22.38,22.43,22.34,22.36,171343.0,20.7837,20.8302,20.7466,20.7652,171343.0
2024-01-19 11:00:00,22.36,22.38,22.29,22.34,180882.0,20.7652,20.7837,20.7002,20.7466,180882.0
2024-01-19 11:30:00,22.34,22.42,22.33,22.38,189704.0,20.7466,20.8209,20.7373,20.7837,189704.0
2024-01-19 12:00:00,22.37,22.41,22.31,22.32,108383.0,20.7745,20.8116,20.7187,20.728,108383.0
2024-01-19 12:30:00,22.32,22.33,22.27,22.27,232858.0,20.728,20.7373,20.6816,20.6816,232858.0
2024-01-19 13:00:00,22.27,22.3,22.18,22.19,174920.0,20.6816,20.7094,20.598,20.6073,174920.0
2024-01-19 13:30:00,22.18,22.19,22.12,22.13,180502.0,20.598,20.6073,20.5423,20.5516,180502.0
2024-01-19 14:00:00,22.13,22.14,22.02,22.05,223961.0,20.5516,20.5609,20.4494,20.4773,223961.0
2024-01-19 14:30:00,22.04,22.11,22.04,22.07,195822.0,20.468,20.533,20.468,20.4958,195822.0
2024-01-19 15:00:00,22.08,22.12,22.05,22.09,219533.0,20.5051,20.5423,20.4773,20.5144,219533.0
2024-01-19 15:30:00,22.09,22.1,22.05,22.06,211719.0,20.5144,20.5237,20.4773,20.4866,211719.0
2024-01-22 09:30:00,21.86,21.88,21.61,21.63,502114.0,20.3008,20.3194,20.0687,20.0872,502114.0
2024-01-22 10:00:00,21.62,21.67,21.57,21.61,396830.0,20.0779,20.1244,20.0315,20.0687,396830.0
2024-01-22 10:30:00,21.62,21.76,21.61,21.71,377494.0,20.0779,20.208,20.0687,20.1615,377494.0
2024-01-22 11:00:00,21.71,21.75,21.67,21.68,214515.0,20.1615,20.1987,20.1244,20.1337,214515.0
2024-01-22 11:30:00,21.67,21.72,21.66,21.68,129148.0,20.1244,20.1708,20.1151,20.1337,129148.0
2024-01-22 12:00:00,21.68,21.75,21.68,21.7,103800.0,20.1337,20.1987,20.1337,20.1522,103800.0
2024-01-22 12:30:00,21.71,21.74,21.7,21.73,63995.0,20.1615,20.1894,20.1522,20.1801,63995.0
2024-01-22 13:00:00,21.73,21.81,21.7,21.8,79865.0,20.1801,20.2544,20.1522,20.2451,79865.0
2024-01-22 13:30:00,21.8,21.81,21.72,21.73,80046.0,20.2451,20.2544,20.1708,20.1801,80046.0
2024-01-22 14:00:00,21.73,21.8,21.71,21.76,84306.0,20.1801,20.2451,20.1615,20.208,84306.0
2024-01-22 14:30:00,21.76,21.77,21.7,21.71,199228.0,20.208,20.2172,20.1522,20.1615,199228.0
2024-01-22 15:00:00,21.71,21.74,21.61,21.61,127781.0,20.1615,20.1894,20.0687,20.0687,127781.0
2024-01-22 15:30:00,21.61,21.64,21.59,21.6,215294.0,20.0687,20.0965,20.0501,20.0594,215294.0
2024-01-23 09:30:00,21.42,21.53,21.38,21.48,362163.0,19.8922,19.9944,19.8551,19.9479,362163.0
2024-01-23 10:00:00,21.48,21.56,21.43,21.54,285923.0,19.9479,20.0222,19.9015,20.0037,285923.0
2024-01-23 10:30:00,21.54,21.71,21.54,21.7,222468.0,20.0037,20.1615,20.0037,20.1522,222468.0
2024-01-23 11:00:00,21.7,21.74,21.63,21.73,247737.0,20.1522,20.1894,20.0872,20.1801,247737.0
2024-01-23 11:30:00,21.73,21.78,21.7,21.71,118836.0,20.1801,20.2265,20.1522,20.1615,118836.0
2024-01-23 12:00:00,21.71,21.77,21.69,21.75,82164.0,20.1615,20.2172,20.143,20.1987,82164.0
2024-01-23 12:30:00,21.75,21.77,21.72,21.73,112889.0,20.1987,20.2172,20.1708,20.1801,112889.0
2024-01-23 13:00:00,21.73,21.76,21.72,21.74,74691.0,20.1801,20.208,20.1708,20.1894,74691.0
2024-01-23 13:30:00,21.74,21.76,21.65,21.68,131236.0,20.1894,20.208,20.1058,20.1337,131236.0
2024-01-23 14:00:00,21.68,21.7,21.65,21.68,140879.0,20.1337,20.1522,20.1058,20.1337,140879.0
2024-01-23 14:30:00,21.68,21.69,21.62,21.63,176787.0,20.1337,20.143,20.0779,20.0872,176787.0
2024-01-23 15:00:00,21.63,21.66,21.58,21.64,155799.0,20.0872,20.1151,20.0408,20.0965,155799.0
2024-01-23 15:30:00,21.64,21.69,21.63,21.68,405036.0,20.0965,20.143,20.0872,20.1337,405036.0
2024-01-24 09:30:00,21.42,21.63,21.4,21.61,336078.0,19.8922,20.0872,19.8736,20.0687,336078.0
2024-01-24 10:00:00,21.62,21.72,21.62,21.63,371333.0,20.0779,20.1708,20.0779,20.0872,371333.0
2024-01-24 10:30:00,21.64,21.67,21.53,21.61,273810.0,20.0965,20.1244,19.9944,20.0687,273810.0
2024-01-24 11:00:00,21.6,21.64,21.57,21.58,217691.0,20.0594,20.0965,20.0315,20.0408,217691.0
2024-01-24 11:30:00,21.59,21.63,21.57,21.62,141222.0,20.0501,20.0872,20.0315,20.0779,141222.0
2024-01-24 12:00:00,21.62,21.68,21.61,21.64,264509.0,20.0779,20.1337,20.0687,20.0965,264509.0
2024-01-24 12:30:00,21.64,21.65,21.61,21.61,183013.0,20.0965,20.1058,20.0687,20.0687,183013.0
2024-01-24 13:00:00,21.61,21.75,21.6,21.72,365308.0,20.0687,20.1987,20.0594,20.1708,365308.0
2024-01-24 13:30:00,21.73,21.81,21.73,21.77,265650.0,20.1801,20.2544,20.1801,20.2172,265650.0
2024-01-24 14:00:00,21.77,21.86,21.76,21.83,273827.0,20.2172,20.3008,20.208,20.273,273827.0
2024-01-24 14:30:00,21.84,21.86,21.78,21.8,103549.0,20.2823,20.3008,20.2265,20.2451,103549.0
2024-01-24 15:00:00,21.8,21.87,21.76,21.87,311317.0,20.2451,20.3101,20.208,20.3101,311317.0
2024-01-24 15:30:00,21.87,21.88,21.81,21.86,209506.0,20.3101,20.3194,20.2544,20.3008,209506.0
2024-01-25 09:30:00,21.56,21.72,21.5,21.6,340028.0,20.0222,20.1708,19.9665,20.0594,340028.0
2024-01-25 10:00:00,21.6,21.68,21.56,21.62,233825.0,20.0594,20.1337,20.0222,20.0779,233825.0
2024-01-25 10:30:00,21.61,21.78,21.6,21.75,339888.0,20.0687,20.2265,20.0594,20.1987,339888.0
2024-01-25 11:00:00,21.76,21.8,21.69,21.7,238550.0,20.208,20.2451,20.143,20.1522,238550.0
2024-01-25 11:30:00,21.7,21.75,21.69,21.73,116093.0,20.1522,20.1987,20.143,20.1801,116093.0
2024-01-25 12:00:00,21.73,21.83,21.73,21.8,168963.0,20.1801,20.273,20.1801,20.2451,168963.0
2024-01-25 12:30:00,21.8,21.86,21.8,21.82,201572.0,20.2451,20.3008,20.2451,20.2637,201572.0
2024-01-25 13:00:00,21.82,21.83,21.73,21.82,280819.0,20.2637,20.273,20.1801,20.2637,280819.0
2024-01-25 13:30:00,21.81,21.83,21.76,21.81,182468.0,20.2544,20.273,20.208,20.2544,182468.0
2024-01-25 14:00:00,21.82,21.85,21.75,21.75,152892.0,20.2637,20.2915,20.1987,20.1987,152892.0
2024-01-25 14:30:00,21.76,21.79,21.72,21.75,145714.0,20.208,20.2358,20.1708,20.1987,145714.0
2024-01-25 15:00:00,21.75,21.79,21.74,21.78,86351.0,20.1987,20.2358,20.1894,20.2265,86351.0
2024-01-25 15:30:00,21.78,21.79,21.7,21.71,232825.0,20.2265,20.2358,20.1522,20.1615,232825.0
2024-01-26 09:30:00,21.59,21.63,21.48,21.59,311082.0,20.0501,20.0872,19.9479,20.0501,311082.0
2024-01-26 10:00:00,21.59,21.7,21.59,21.62,197346.0,20.0501,20.1522,20.0501,20.0779,197346.0
2024-01-26 10:30:00,21.62,21.65,21.54,21.6,153456.0,20.0779,20.1058,20.0037,20.0594,153456.0
2024-01-26 11:00:00,21.59,21.66,21.58,21.64,99766.0,20.0501,20.1151,20.0408,20.0965,99766.0
2024-01-26 11:30:00,21.64,21.68,21.61,21.62,121413.0,20.0965,20.1337,20.0687,20.0779,121413.0
2024-01-26 12:00:00,21.61,21.67,21.6,21.66,66487.0,20.0687,20.1244,20.0594,20.1151,66487.0
2024-01-26 12:30:00,21.66,21.76,21.65,21.72,100541.0,20.1151,20.208,20.1058,20.1708,100541.0
2024-01-26 13:00:00,21.72,21.74,21.67,21.69,84752.0,20.1708,20.1894,20.1244,20.143,84752.0
2024-01-26 13:30:00,21.68,21.73,21.67,21.7,96299.0,20.1337,20.1801,20.1244,20.1522,96299.0
2024-01-26 14:00:00,21.7,21.7,21.66,21.68,58763.0,20.1522,20.1522,20.1151,20.1337,58763.0
2024-01-26 14:30:00,21.68,21.7,21.65,21.67,93952.0,20.1337,20.1522,20.1058,20.1244,93952.0
2024-01-26 15:00:00,21.66,21.72,21.66,21.71,125174.0,20.1151,20.1708,20.1151,20.1615,125174.0
2024-01-26 15:30:00,21.71,21.72,21.67,21.7,233286.0,20.1615,20.1708,20.1244,20.1522,233286.0
2024-01-29 09:30:00,21.68,21.79,21.68,21.72,205180.0,20.1337,20.2358,20.1337,20.1708,205180.0
2024-01-29 10:00:00,21.7,21.77,21.63,21.67,211516.0,20.1522,20.2172,20.0872,20.1244,211516.0
2024-01-29 10:30:00,21.67,21.69,21.58,21.63,289738.0,20.1244,20.143,20.0408,20.0872,289738.0
2024-01-29 11:00:00,21.62,21.65,21.58,21.6,166609.0,20.0779,20.1058,20.0408,20.0594,166609.0
2024-01-29 11:30:00,21.61,21.63,21.58,21.61,41444.0,20.0687,20.0872,20.0408,20.0687,41444.0
2024-01-29 12:00:00,21.61,21.64,21.59,21.6,68435.0,20.0687,20.0965,20.0501,20.0594,68435.0
2024-01-29 12:30:00,21.6,21.63,21.57,21.6,150308.0,20.0594,20.0872,20.0315,20.0594,150308.0
2024-01-29 13:00:00,21.6,21.62,21.56,21.57,84733.0,20.0594,20.0779,20.0222,20.0315,84733.0
2024-01-29 13:30:00,21.57,21.59,21.56,21.58,88037.0,20.0315,20.0501,20.0222,20.0408,88037.0
2024-01-29 14:00:00,21.58,21.59,21.53,21.54,87876.0,20.0408,20.0501,19.9944,20.0037,87876.0
2024-01-29 14:30:00,21.54,21.54,21.5,21.53,194269.0,20.0037,20.0037,19.9665,19.9944,194269.0
2024-01-29 15:00:00,21.53,21.53,21.34,21.37,572763.0,19.9944,19.9944,19.8179,19.8458,572763.0
2024-01-29 15:30:00,21.36,21.4,21.32,21.32,314330.0,19.8365,19.8736,19.7993,19.7993,314330.0
2024-01-30 09:30:00,21.43,21.49,21.38,21.4,294034.0,19.9015,19.9572,19.8551,19.8736,294034.0
2024-01-30 10:00:00,21.4,21.56,21.4,21.54,260650.0,19.8736,20.0222,19.8736,20.0037,260650.0
2024-01-30 10:30:00,21.54,21.55,21.5,21.51,169544.0,20.0037,20.0129,19.9665,19.9758,169544.0
2024-01-30 11:00:00,21.52,21.55,21.49,21.5,153261.0,19.9851,20.0129,19.9572,19.9665,153261.0
2024-01-30 11:30:00,21.5,21.51,21.44,21.46,91592.0,19.9665,19.9758,19.9108,19.9294,91592.0
2024-01-30 12:00:00,21.46,21.52,21.46,21.51,113053.0,19.9294,19.9851,19.9294,19.9758,113053.0
2024-01-30 12:30:00,21.52,21.57,21.51,21.55,109391.0,19.9851,20.0315,19.9758,20.0129,109391.0
2024-01-30 13:00:00,21.55,21.57,21.51,21.51,73080.0,20.0129,20.0315,19.9758,19.9758,73080.0
2024-01-30 13:30:00,21.51,21.53,21.5,21.51,77447.0,19.9758,19.9944,19.9665,19.9758,77447.0
2024-01-30 14:00:00,21.51,21.53,21.46,21.47,83833.0,19.9758,19.9944,19.9294,19.9386,83833.0
2024-01-30 14:30:00,21.48,21.5,21.47,21.48,55504.0,19.9479,19.9665,19.9386,19.9479,55504.0
2024-01-30 15:00:00,21.48,21.51,21.46,21.48,99939.0,19.9479,19.9758,19.9294,19.9479,99939.0
2024-01-30 15:30:00,21.48,21.51,21.47,21.5,283646.0,19.9479,19.9758,19.9386,19.9665,283646.0
2024-01-31 09:30:00,21.57,21.7,21.56,21.59,288553.0,20.0315,20.1522,20.0222,20.0501,288553.0
2024-01-31 10:00:00,21.6,21.66,21.57,21.59,273528.0,20.0594,20.1151,20.0315,20.0501,273528.0
2024-01-31 10:30:00,21.58,21.68,21.56,21.62,197864.0,20.0408,20.1337,20.0222,20.0779,197864.0
2024-01-31 11:00:00,21.61,21.64,21.56,21.63,171355.0,20.0687,20.0965,20.0222,20.0872,171355.0
2024-01-31 11:30:00,21.62,21.73,21.61,21.67,128829.0,20.0779,20.1801,20.0687,20.1244,128829.0
2024-01-31 12:00:00,21.67,21.68,21.6,21.61,90818.0,20.1244,20.1337,20.0594,20.0687,90818.0
2024-01-31 12:30:00,21.61,21.66,21.58,21.59,151997.0,20.0687,20.1151,20.0408,20.0501,151997.0
2024-01-31 13:00:00,21.58,21.63,21.57,21.61,92134.0,20.0408,20.0872,20.0315,20.0687,92134.0
2024-01-31 13:30:00,21.6,21.61,21.58,21.6,68980.0,20.0594,20.0687,20.0408,20.0594,68980.0
2024-01-31 14:00:00,21.59,21.74,21.57,21.72,540690.0,20.0501,20.1894,20.0315,20.1708,540690.0
2024-01-31 14:30:00,21.72,21.75,21.38,21.62,822718.0,20.1708,20.1987,19.8551,20.0779,822718.0
2024-01-31 15:00:00,21.62,21.95,21.61,21.86,1269537.0,20.0779,20.3844,20.0687,20.3008,1269537.0
2024-01-31 15:30:00,21.86,22.06,21.86,22.04,785792.0,20.3008,20.4866,20.3008,20.468,785792.0
2024-02-01 09:30:00,21.89,22.02,21.78,21.98,563604.0,20.3287,20.4494,20.2265,20.4123,563604.0
2024-02-01 10:00:00,21.99,22.07,21.89,21.93,524491.0,20.4216,20.4958,20.3287,20.3658,524491.0
2024-02-01 10:30:00,21.93,22.18,21.92,22.18,361272.0,20.3658,20.598,20.3565,20.598,361272.0
2024-02-01 11:00:00,22.18,22.21,22.1,22.13,306955.0,20.598,20.6259,20.5237,20.5516,306955.0
2024-02-01 11:30:00,22.13,22.14,22.03,22.04,172795.0,20.5516,20.5609,20.4587,20.468,172795.0
2024-02-01 12:00:00,22.03,22.04,21.89,21.94,160733.0,20.4587,20.468,20.3287,20.3751,160733.0
2024-02-01 12:30:00,21.94,21.95,21.8,21.85,352928.0,20.3751,20.3844,20.2451,20.2915,352928.0
2024-02-01 13:00:00,21.85,21.94,21.83,21.85,135619.0,20.2915,20.3751,20.273,20.2915,135619.0
2024-02-01 13:30:00,21.85,21.88,21.78,21.8,139287.0,20.2915,20.3194,20.2265,20.2451,139287.0
2024-02-01 14:00:00,21.8,21.81,21.75,21.8,176253.0,20.2451,20.2544,20.1987,20.2451,176253.0
2024-02-01 14:30:00,21.8,21.86,21.74,21.76,193361.0,20.2451,20.3008,20.1894,20.208,193361.0
2024-02-01 15:00:00,21.76,21.81,21.72,21.79,220041.0,20.208,20.2544,20.1708,20.2358,220041.0
2024-02-01 15:30:00,21.78,21.82,21.73,21.75,268752.0,20.2265,20.2637,20.1801,20.1987,268752.0
2024-02-02 09:30:00,22.01,22.1,21.97,22.0,436386.0,20.4401,20.5237,20.403,20.4308,436386.0
2024-02-02 10:00:00,22.0,22.11,21.97,22.01,256777.0,20.4308,20.533,20.403,20.4401,256777.0
2024-02-02 10:30:00,22.0,22.07,21.9,21.96,179819.0,20.4308,20.4958,20.338,20.3937,179819.0
2024-02-02 11:00:00,21.95,21.99,21.9,21.91,174786.0,20.3844,20.4216,20.338,20.3473,174786.0
2024-02-02 11:30:00,21.91,21.96,21.88,21.93,112314.0,20.3473,20.3937,20.3194,20.3658,112314.0
2024-02-02 12:00:00,21.94,21.99,21.91,21.91,106760.0,20.3751,20.4216,20.3473,20.3473,106760.0
2024-02-02 12:30:00,21.91,22.04,21.87,21.97,342726.0,20.3473,20.468,20.3101,20.403,342726.0
2024-02-02 13:00:00,21.97,22.0,21.9,21.96,179996.0,20.403,20.4308,20.338,20.3937,179996.0
2024-02-02 13:30:00,21.96,21.99,21.92,21.93,162286.0,20.3937,20.4216,20.3565,20.3658,162286.0
2024-02-02 14:00:00,21.93,21.94,21.8,21.83,176339.0,20.3658,20.3751,20.2451,20.273,176339.0
2024-02-02 14:30:00,21.83,21.87,21.79,21.83,141477.0,20.273,20.3101,20.2358,20.273,141477.0
2024-02-02 15:00:00,21.83,21.85,21.76,21.76,115359.0,20.273,20.2915,20.208,20.208,115359.0
2024-02-02 15:30:00,21.77,21.88,21.76,21.88,370236.0,20.2172,20.3194,20.208,20.3194,370236.0
2024-02-05 09:30:00,22.11,22.25,22.1,22.19,517814.0,20.533,20.663,20.5237,20.6073,517814.0
2024-02-05 10:00:00,22.2,22.38,22.2,22.33,597298.0,20.6166,20.7837,20.6166,20.7373,597298.0
2024-02-05 10:30:00,22.33,22.37,22.29,22.32,459914.0,20.7373,20.7745,20.7002,20.728,459914.0
2024-02-05 11:00:00,22.32,22.34,22.25,22.28,265024.0,20.728,20.7466,20.663,20.6909,265024.0
2024-02-05 11:30:00,22.28,22.3,22.25,22.28,170069.0,20.6909,20.7094,20.663,20.6909,170069.0
2024-02-05 12:00:00,22.28,22.28,22.18,22.18,145380.0,20.6909,20.6909,20.598,20.598,145380.0
2024-02-05 12:30:00,22.17,22.2,22.13,22.16,70847.0,20.5887,20.6166,20.5516,20.5794,70847.0
2024-02-05 13:00:00,22.17,22.19,22.12,22.17,201085.0,20.5887,20.6073,20.5423,20.5887,201085.0
2024-02-05 13:30:00,22.17,22.18,22.1,22.13,160823.0,20.5887,20.598,20.5237,20.5516,160823.0
2024-02-05 14:00:00,22.13,22.14,22.08,22.1,91121.0,20.5516,20.5609,20.5051,20.5237,91121.0
2024-02-05 14:30:00,22.1,22.1,22.03,22.05,138834.0,20.5237,20.5237,20.4587,20.4773,138834.0
2024-02-05 15:00:00,22.05,22.16,22.05,22.07,179699.0,20.4773,20.5794,20.4773,20.4958,179699.0
2024-02-05 15:30:00,22.07,22.18,22.04,22.17,321730.0,20.4958,20.598,20.468,20.5887,321730.0
2024-02-06 09:30:00,22.19,22.27,21.99,22.05,378078.0,20.6073,20.6816,20.4216,20.4773,378078.0
2024-02-06 10:00:00,22.05,22.12,21.99,22.02,275189.0,20.4773,20.5423,20.4216,20.4494,275189.0
2024-02-06 10:30:00,22.01,22.04,21.96,22.02,238046.0,20.4401,20.468,20.3937,20.4494,238046.0
2024-02-06 11:00:00,22.03,22.06,21.97,21.98,154401.0,20.4587,20.4866,20.403,20.4123,154401.0
2024-02-06 11:30:00,21.98,22.07,21.96,22.05,140014.0,20.4123,20.4958,20.3937,20.4773,140014.0
2024-02-06 12:00:00,22.05,22.09,22.02,22.03,111928.0,20.4773,20.5144,20.4494,20.4587,111928.0
2024-02-06 12:30:00,22.03,22.07,22.02,22.07,83758.0,20.4587,20.4958,20.4494,20.4958,83758.0
2024-02-06 13:00:00,22.07,22.1,22.04,22.07,102549.0,20.4958,20.5237,20.468,20.4958,102549.0
2024-02-06 13:30:00,22.07,22.08,21.99,22.01,87021.0,20.4958,20.5051,20.4216,20.4401,87021.0
2024-02-06 14:00:00,22.01,22.11,22.0,22.1,149137.0,20.4401,20.533,20.4308,20.5237,149137.0
2024-02-06 14:30:00,22.1,22.11,22.02,22.04,86803.0,20.5237,20.533,20.4494,20.468,86803.0
2024-02-06 15:00:00,22.03,22.05,22.0,22.03,116247.0,20.4587,20.4773,20.4308,20.4587,116247.0
2024-02-06 15:30:00,22.03,22.06,21.97,21.98,167966.0,20.4587,20.4866,20.403,20.4123,167966.0
2024-02-07 09:30:00,21.93,22.16,21.92,22.15,331508.0,20.3658,20.5794,20.3565,20.5701,331508.0
2024-02-07 10:00:00,22.14,22.15,22.0,22.0,160610.0,20.5609,20.5701,20.4308,20.4308,160610.0
2024-02-07 10:30:00,22.0,22.08,21.99,22.05,238449.0,20.4308,20.5051,20.4216,20.4773,238449.0
2024-02-07 11:00:00,22.05,22.08,21.99,22.06,114798.0,20.4773,20.5051,20.4216,20.4866,114798.0
2024-02-07 11:30:00,22.06,22.09,22.04,22.06,81103.0,20.4866,20.5144,20.468,20.4866,81103.0
2024-02-07 12:00:00,22.05,22.1,22.04,22.05,52947.0,20.4773,20.5237,20.468,20.4773,52947.0
2024-02-07 12:30:00,22.05,22.07,22.02,22.03,44609.0,20.4773,20.4958,20.4494,20.4587,44609.0
2024-02-07 13:00:00,22.02,22.04,21.94,21.94,122813.0,20.4494,20.468,20.3751,20.3751,122813.0
2024-02-07 13:30:00,21.93,21.99,21.92,21.95,80865.0,20.3658,20.4216,20.3565,20.3844,80865.0
2024-02-07 14:00:00,21.94,21.97,21.92,21.96,37836.0,20.3751,20.403,20.3565,20.3937,37836.0
2024-02-07 14:30:00,21.95,21.97,21.92,21.94,86053.0,20.3844,20.403,20.3565,20.3751,86053.0
2024-02-07 15:00:00,21.94,21.98,21.93,21.97,80878.0,20.3751,20.4123,20.3658,20.403,80878.0
2024-02-07 15:30:00,21.98,22.04,21.97,22.02,166454.0,20.4123,20.468,20.403,20.4494,166454.0
2024-02-08 09:30:00,22.02,22.09,21.93,21.94,240142.0,20.4494,20.5144,20.3658,20.3751,240142.0
2024-02-08 10:00:00,21.94,21.95,21.83,21.86,238187.0,20.3751,20.3844,20.273,20.3008,238187.0
2024-02-08 10:30:00,21.85,21.86,21.78,21.81,182845.0,20.2915,20.3008,20.2265,20.2544,182845.0
2024-02-08 11:00:00,21.8,21.88,21.79,21.88,96302.0,20.2451,20.3194,20.2358,20.3194,96302.0
2024-02-08 11:30:00,21.88,21.9,21.82,21.83,44768.0,20.3194,20.338,20.2637,20.273,44768.0
2024-02-08 12:00:00,21.82,21.86,21.8,21.82,88937.0,20.2637,20.3008,20.2451,20.2637,88937.0
2024-02-08 12:30:00,21.82,21.86,21.81,21.84,67765.0,20.2637,20.3008,20.2544,20.2823,67765.0
2024-02-08 13:00:00,21.83,21.84,21.77,21.79,142443.0,20.273,20.2823,20.2172,20.2358,142443.0
2024-02-08 13:30:00,21.77,21.78,21.7,21.72,166083.0,20.2172,20.2265,20.1522,20.1708,166083.0
2024-02-08 14:00:00,21.71,21.73,21.68,21.7,50556.0,20.1615,20.1801,20.1337,20.1522,50556.0
2024-02-08 14:30:00,21.7,21.75,21.69,21.71,73381.0,20.1522,20.1987,20.143,20.1615,73381.0
2024-02-08 15:00:00,21.7,21.73,21.69,21.71,172552.0,20.1522,20.1801,20.143,20.1615,172552.0
2024-02-08 15:30:00,21.71,21.74,21.69,21.7,109030.0,20.1615,20.1894,20.143,20.1522,109030.0
2024-02-09 09:30:00,21.63,21.68,21.57,21.6,288286.0,20.0872,20.1337,20.0315,20.0594,288286.0
2024-02-09 10:00:00,21.59,21.68,21.55,21.62,343635.0,20.0501,20.1337,20.0129,20.0779,343635.0
2024-02-09 10:30:00,21.62,21.63,21.56,21.58,111907.0,20.0779,20.0872,20.0222,20.0408,111907.0
2024-02-09 11:00:00,21.58,21.63,21.54,21.61,89122.0,20.0408,20.0872,20.0037,20.0687,89122.0
2024-02-09 11:30:00,21.6,21.63,21.57,21.57,133416.0,20.0594,20.0872,20.0315,20.0315,133416.0
2024-02-09 12:00:00,21.56,21.58,21.48,21.49,49620.0,20.0222,20.0408,19.9479,19.9572,49620.0
2024-02-09 12:30:00,21.48,21.52,21.43,21.44,148234.0,19.9479,19.9851,19.9015,19.9108,148234.0
2024-02-09 13:00:00,21.44,21.45,21.34,21.35,108218.0,19.9108,19.9201,19.8179,19.8272,108218.0
2024-02-09 13:30:00,21.34,21.4,21.34,21.38,74685.0,19.8179,19.8736,19.8179,19.8551,74685.0
2024-02-09 14:00:00,21.38,21.39,21.35,21.36,27059.0,19.8551,19.8644,19.8272,19.8365,27059.0
2024-02-09 14:30:00,21.36,21.42,21.35,21.42,64343.0,19.8365,19.8922,19.8272,19.8922,64343.0
2024-02-09 15:00:00,21.42,21.45,21.36,21.36,369187.0,19.8922,19.9201,19.8365,19.8365,369187.0
2024-02-09 15:30:00,21.37,21.4,21.35,21.36,116527.0,19.8458,19.8736,19.8272,19.8365,116527.0
2024-02-12 09:30:00,21.31,21.31,21.09,21.09,439258.0,19.7901,19.7901,19.5857,19.5857,439258.0
2024-02-12 10:00:00,21.09,21.2,21.08,21.1,183704.0,19.5857,19.6879,19.5765,19.595,183704.0
2024-02-12 10:30:00,21.1,21.1,21.02,21.05,104241.0,19.595,19.595,19.5207,19.5486,104241.0
2024-02-12 11:00:00,21.05,21.06,20.98,21.0,75636.0,19.5486,19.5579,19.4836,19.5022,75636.0
2024-02-12 11:30:00,21.0,21.0,20.93,20.96,162754.0,19.5022,19.5022,19.4372,19.465,162754.0
2024-02-12 12:00:00,20.97,21.01,20.95,20.99,137504.0,19.4743,19.5115,19.4557,19.4929,137504.0
2024-02-12 12:30:00,20.99,21.01,20.95,20.95,42113.0,19.4929,19.5115,19.4557,19.4557,42113.0
2024-02-12 13:00:00,20.95,20.97,20.92,20.96,62284.0,19.4557,19.4743,19.4279,19.465,62284.0
2024-02-12 13:30:00,20.97,21.01,20.94,20.97,125661.0,19.4743,19.5115,19.4464,19.4743,125661.0
2024-02-12 14:00:00,20.97,21.07,20.94,20.99,266640.0,19.4743,19.5672,19.4464,19.4929,266640.0
2024-02-12 14:30:00,20.99,21.02,20.96,20.99,134478.0,19.4929,19.5207,19.465,19.4929,134478.0
2024-02-12 15:00:00,20.98,20.99,20.95,20.98,127581.0,19.4836,19.4929,19.4557,19.4836,127581.0
2024-02-12 15:30:00,20.98,20.99,20.92,20.98,177328.0,19.4836,19.4929,19.4279,19.4836,177328.0
2024-02-13 09:30:00,21.69,21.76,21.59,21.75,778573.0,20.143,20.208,20.0501,20.1987,778573.0
2024-02-13 10:00:00,21.75,21.87,21.73,21.73,452861.0,20.1987,20.3101,20.1801,20.1801,452861.0
2024-02-13 10:30:00,21.73,21.77,21.64,21.68,280886.0,20.1801,20.2172,20.0965,20.1337,280886.0
2024-02-13 11:00:00,21.68,21.69,21.56,21.61,379143.0,20.1337,20.143,20.0222,20.0687,379143.0
2024-02-13 11:30:00,21.61,21.64,21.55,21.6,300295.0,20.0687,20.0965,20.0129,20.0594,300295.0
2024-02-13 12:00:00,21.61,21.7,21.6,21.69,281478.0,20.0687,20.1522,20.0594,20.143,281478.0
2024-02-13 12:30:00,21.69,21.71,21.63,21.68,280961.0,20.143,20.1615,20.0872,20.1337,280961.0
2024-02-13 13:00:00,21.68,21.74,21.67,21.69,147836.0,20.1337,20.1894,20.1244,20.143,147836.0
2024-02-13 13:30:00,21.7,21.78,21.69,21.75,162505.0,20.1522,20.2265,20.143,20.1987,162505.0
2024-02-13 14:00:00,21.76,21.85,21.75,21.81,298179.0,20.208,20.2915,20.1987,20.2544,298179.0
2024-02-13 14:30:00,21.81,21.93,21.78,21.92,208756.0,20.2544,20.3658,20.2265,20.3565,208756.0
2024-02-13 15:00:00,21.92,22.01,21.91,21.95,328472.0,20.3565,20.4401,20.3473,20.3844,328472.0
2024-02-13 15:30:00,21.96,21.97,21.84,21.85,452952.0,20.3937,20.403,20.2823,20.2915,452952.0
2024-02-14 09:30:00,21.5,21.61,21.49,21.54,227360.0,19.9665,20.0687,19.9572,20.0037,227360.0
2024-02-14 10:00:00,21.53,21.6,21.48,21.52,272482.0,19.9944,20.0594,19.9479,19.9851,272482.0
2024-02-14 10:30:00,21.52,21.62,21.5,21.61,390963.0,19.9851,20.0779,19.9665,20.0687,390963.0
2024-02-14 11:00:00,21.61,21.67,21.53,21.54,341994.0,20.0687,20.1244,19.9944,20.0037,341994.0
2024-02-14 11:30:00,21.54,21.58,21.5,21.57,165337.0,20.0037,20.0408,19.9665,20.0315,165337.0
2024-02-14 12:00:00,21.58,21.65,21.51,21.52,160264.0,20.0408,20.1058,19.9758,19.9851,160264.0
2024-02-14 12:30:00,21.51,21.54,21.48,21.48,92570.0,19.9758,20.0037,19.9479,19.9479,92570.0
2024-02-14 13:00:00,21.48,21.53,21.45,21.48,196601.0,19.9479,19.9944,19.9201,19.9479,196601.0
2024-02-14 13:30:00,21.48,21.48,21.4,21.42,110622.0,19.9479,19.9479,19.8736,19.8922,110622.0
2024-02-14 14:00:00,21.42,21.5,21.38,21.39,187836.0,19.8922,19.9665,19.8551,19.8644,187836.0
2024-02-14 14:30:00,21.39,21.41,21.33,21.34,119770.0,19.8644,19.8829,19.8086,19.8179,119770.0
2024-02-14 15:00:00,21.33,21.34,21.27,21.29,156328.0,19.8086,19.8179,19.7529,19.7715,156328.0
2024-02-14 15:30:00,21.3,21.34,21.29,21.33,417954.0,19.7808,19.8179,19.7715,19.8086,417954.0
2024-02-15 09:30:00,21.16,21.19,20.97,21.08,299151.0,19.6508,19.6786,19.4743,19.5765,299151.0
2024-02-15 10:00:00,21.08,21.08,20.95,21.03,286289.0,19.5765,19.5765,19.4557,19.53,286289.0
2024-02-15 10:30:00,21.03,21.1,21.01,21.1,241466.0,19.53,19.595,19.5115,19.595,241466.0
2024-02-15 11:00:00,21.09,21.16,21.06,21.08,196988.0,19.5857,19.6508,19.5579,19.5765,196988.0
2024-02-15 11:30:00,21.09,21.1,21.03,21.06,124320.0,19.5857,19.595,19.53,19.5579,124320.0
2024-02-15 12:00:00,21.05,21.05,20.99,21.0,83853.0,19.5486,19.5486,19.4929,19.5022,83853.0
2024-02-15 12:30:00,21.0,21.05,20.99,21.04,149909.0,19.5022,19.5486,19.4929,19.5393,149909.0
2024-02-15 13:00:00,21.03,21.05,20.91,20.92,118007.0,19.53,19.5486,19.4186,19.4279,118007.0
2024-02-15 13:30:00,20.92,20.92,20.84,20.85,114732.0,19.4279,19.4279,19.3536,19.3629,114732.0
2024-02-15 14:00:00,20.85,20.86,20.79,20.8,98760.0,19.3629,19.3722,19.3071,19.3164,98760.0
2024-02-15 14:30:00,20.79,20.82,20.76,20.8,273810.0,19.3071,19.335,19.2793,19.3164,273810.0
2024-02-15 15:00:00,20.8,20.87,20.79,20.82,175888.0,19.3164,19.3814,19.3071,19.335,175888.0
2024-02-15 15:30:00,20.82,20.84,20.8,20.81,140687.0,19.335,19.3536,19.3164,19.3257,140687.0
2024-02-16 09:30:00,21.04,21.14,20.97,21.08,472717.0,19.5393,19.6322,19.4743,19.5765,472717.0
2024-02-16 10:00:00,21.08,21.12,20.92,21.02,195818.0,19.5765,19.6136,19.4279,19.5207,195818.0
2024-02-16 10:30:00,21.02,21.07,20.97,21.03,167925.0,19.5207,19.5672,19.4743,19.53,167925.0
2024-02-16 11:00:00,21.02,21.05,20.94,20.96,124553.0,19.5207,19.5486,19.4464,19.465,124553.0
2024-02-16 11:30:00,20.96,20.98,20.92,20.95,45501.0,19.465,19.4836,19.4279,19.4557,45501.0
2024-02-16 12:00:00,20.96,21.01,20.94,20.94,133424.0,19.465,19.5115,19.4464,19.4464,133424.0
2024-02-16 12:30:00,20.93,20.96,20.92,20.95,67304.0,19.4372,19.465,19.4279,19.4557,67304.0
2024-02-16 13:00:00,20.95,21.01,20.94,20.96,79886.0,19.4557,19.5115,19.4464,19.465,79886.0
2024-02-16 13:30:00,20.95,20.96,20.93,20.94,23705.0,19.4557,19.465,19.4372,19.4464,23705.0
2024-02-16 14:00:00,20.94,20.94,20.88,20.91,99169.0,19.4464,19.4464,19.3907,19.4186,99169.0
2024-02-16 14:30:00,20.92,21.06,20.91,21.01,340823.0,19.4279,19.5579,19.4186,19.5115,340823.0
2024-02-16 15:00:00,21.01,21.04,20.99,21.01,62447.0,19.5115,19.5393,19.4929,19.5115,62447.0
2024-02-16 15:30:00,21.01,21.1,21.0,21.09,275381.0,19.5115,19.595,19.5022,19.5857,275381.0
2024-02-20 09:30:00,21.36,21.42,21.31,21.35,334958.0,19.8365,19.8922,19.7901,19.8272,334958.0
2024-02-20 10:00:00,21.35,21.4,21.3,21.34,102126.0,19.8272,19.8736,19.7808,19.8179,102126.0
2024-02-20 10:30:00,21.34,21.39,21.3,21.32,93890.0,19.8179,19.8644,19.7808,19.7993,93890.0
2024-02-20 11:00:00,21.32,21.37,21.31,21.34,68431.0,19.7993,19.8458,19.7901,19.8179,68431.0
2024-02-20 11:30:00,21.34,21.4,21.34,21.4,94463.0,19.8179,19.8736,19.8179,19.8736,94463.0
2024-02-20 12:00:00,21.4,21.46,21.4,21.44,56216.0,19.8736,19.9294,19.8736,19.9108,56216.0
2024-02-20 12:30:00,21.44,21.48,21.41,21.41,73683.0,19.9108,19.9479,19.8829,19.8829,73683.0
2024-02-20 13:00:00,21.42,21.45,21.4,21.44,50809.0,19.8922,19.9201,19.8736,19.9108,50809.0
2024-02-20 13:30:00,21.44,21.47,21.42,21.42,28963.0,19.9108,19.9386,19.8922,19.8922,28963.0
2024-02-20 14:00:00,21.42,21.48,21.42,21.43,73468.0,19.8922,19.9479,19.8922,19.9015,73468.0
2024-02-20 14:30:00,21.43,21.45,21.39,21.4,70487.0,19.9015,19.9201,19.8644,19.8736,70487.0
2024-02-20 15:00:00,21.41,21.43,21.39,21.4,70872.0,19.8829,19.9015,19.8644,19.8736,70872.0
2024-02-20 15:30:00,21.4,21.47,21.39,21.39,366683.0,19.8736,19.9386,19.8644,19.8644,366683.0
2024-02-21 09:30:00,21.53,21.55,21.45,21.49,144632.0,19.9944,20.0129,19.9201,19.9572,144632.0
2024-02-21 10:00:00,21.5,21.54,21.46,21.51,62206.0,19.9665,20.0037,19.9294,19.9758,62206.0
2024-02-21 10:30:00,21.52,21.56,21.49,21.51,86587.0,19.9851,20.0222,19.9572,19.9758,86587.0
2024-02-21 11:00:00,21.51,21.53,21.47,21.52,76072.0,19.9758,19.9944,19.9386,19.9851,76072.0
2024-02-21 11:30:00,21.52,21.58,21.52,21.53,41282.0,19.9851,20.0408,19.9851,19.9944,41282.0
2024-02-21 12:00:00,21.53,21.59,21.53,21.58,97975.0,19.9944,20.0501,19.9944,20.0408,97975.0
2024-02-21 12:30:00,21.58,21.59,21.54,21.54,57156.0,20.0408,20.0501,20.0037,20.0037,57156.0
2024-02-21 13:00:00,21.54,21.61,21.52,21.54,129709.0,20.0037,20.0687,19.9851,20.0037,129709.0
2024-02-21 13:30:00,21.54,21.56,21.51,21.52,59083.0,20.0037,20.0222,19.9758,19.9851,59083.0
2024-02-21 14:00:00,21.53,21.61,21.49,21.58,76752.0,19.9944,20.0687,19.9572,20.0408,76752.0
2024-02-21 14:30:00,21.58,21.62,21.58,21.59,41811.0,20.0408,20.0779,20.0408,20.0501,41811.0
2024-02-21 15:00:00,21.6,21.65,21.6,21.61,45457.0,20.0594,20.1058,20.0594,20.0687,45457.0
2024-02-21 15:30:00,21.61,21.62,21.5,21.5,207694.0,20.0687,20.0779,19.9665,19.9665,207694.0
2024-02-22 09:30:00,21.42,21.46,21.31,21.38,304556.0,19.8922,19.9294,19.7901,19.8551,304556.0
2024-02-22 10:00:00,21.38,21.5,21.35,21.45,191625.0,19.8551,19.9665,19.8272,19.9201,191625.0
2024-02-22 10:30:00,21.45,21.51,21.42,21.43,171735.0,19.9201,19.9758,19.8922,19.9015,171735.0
2024-02-22 11:00:00,21.43,21.45,21.37,21.39,222332.0,19.9015,19.9201,19.8458,19.8644,222332.0
2024-02-22 11:30:00,21.38,21.4,21.35,21.37,164710.0,19.8551,19.8736,19.8272,19.8458,164710.0
2024-02-22 12:00:00,21.37,21.39,21.32,21.33,131278.0,19.8458,19.8644,19.7993,19.8086,131278.0
2024-02-22 12:30:00,21.33,21.34,21.28,21.3,62636.0,19.8086,19.8179,19.7622,19.7808,62636.0
2024-02-22 13:00:00,21.3,21.4,21.29,21.36,120612.0,19.7808,19.8736,19.7715,19.8365,120612.0
2024-02-22 13:30:00,21.36,21.36,21.3,21.31,49995.0,19.8365,19.8365,19.7808,19.7901,49995.0
2024-02-22 14:00:00,21.31,21.32,21.27,21.29,51402.0,19.7901,19.7993,19.7529,19.7715,51402.0
2024-02-22 14:30:00,21.29,21.38,21.28,21.36,112883.0,19.7715,19.8551,19.7622,19.8365,112883.0
2024-02-22 15:00:00,21.37,21.38,21.32,21.33,412427.0,19.8458,19.8551,19.7993,19.8086,412427.0
2024-02-22 15:30:00,21.33,21.35,21.29,21.33,332407.0,19.8086,19.8272,19.7715,19.8086,332407.0
2024-02-23 09:30:00,21.33,21.44,21.33,21.4,271177.0,19.8086,19.9108,19.8086,19.8736,271177.0
2024-02-23 10:00:00,21.4,21.44,21.34,21.37,101581.0,19.8736,19.9108,19.8179,19.8458,101581.0
2024-02-23 10:30:00,21.37,21.39,21.29,21.31,102782.0,19.8458,19.8644,19.7715,19.7901,102782.0
2024-02-23 11:00:00,21.31,21.41,21.3,21.34,168502.0,19.7901,19.8829,19.7808,19.8179,168502.0
2024-02-23 11:30:00,21.34,21.36,21.3,21.31,129593.0,19.8179,19.8365,19.7808,19.7901,129593.0
2024-02-23 12:00:00,21.31,21.32,21.18,21.25,70980.0,19.7901,19.7993,19.6693,19.7343,70980.0
2024-02-23 12:30:00,21.26,21.28,21.19,21.21,105869.0,19.7436,19.7622,19.6786,19.6972,105869.0
2024-02-23 13:00:00,21.21,21.22,21.19,21.2,31353.0,19.6972,19.7065,19.6786,19.6879,31353.0
2024-02-23 13:30:00,21.2,21.21,21.17,21.2,107124.0,19.6879,19.6972,19.66,19.6879,107124.0
2024-02-23 14:00:00,21.2,21.28,21.19,21.27,37403.0,19.6879,19.7622,19.6786,19.7529,37403.0
2024-02-23 14:30:00,21.27,21.29,21.24,21.26,33137.0,19.7529,19.7715,19.725,19.7436,33137.0
2024-02-23 15:00:00,21.26,21.3,21.25,21.3,47967.0,19.7436,19.7808,19.7343,19.7808,47967.0
2024-02-23 15:30:00,21.29,21.3,21.27,21.3,130533.0,19.7715,19.7808,19.7529,19.7808,130533.0
2024-02-26 09:30:00,21.33,21.38,21.13,21.13,204579.0,19.8086,19.8551,19.6229,19.6229,204579.0
2024-02-26 10:00:00,21.13,21.23,21.12,21.16,106938.0,19.6229,19.7158,19.6136,19.6508,106938.0
2024-02-26 10:30:00,21.16,21.2,21.15,21.16,64688.0,19.6508,19.6879,19.6415,19.6508,64688.0
2024-02-26 11:00:00,21.16,21.2,21.15,21.18,29216.0,19.6508,19.6879,19.6415,19.6693,29216.0
2024-02-26 11:30:00,21.18,21.22,21.15,21.15,58794.0,19.6693,19.7065,19.6415,19.6415,58794.0
2024-02-26 12:00:00,21.16,21.18,21.15,21.15,77242.0,19.6508,19.6693,19.6415,19.6415,77242.0
2024-02-26 12:30:00,21.16,21.2,21.15,21.18,28490.0,19.6508,19.6879,19.6415,19.6693,28490.0
2024-02-26 13:00:00,21.18,21.28,21.17,21.27,58374.0,19.6693,19.7622,19.66,19.7529,58374.0
2024-02-26 13:30:00,21.27,21.29,21.23,21.23,150613.0,19.7529,19.7715,19.7158,19.7158,150613.0
2024-02-26 14:00:00,21.22,21.25,21.19,21.19,49187.0,19.7065,19.7343,19.6786,19.6786,49187.0
2024-02-26 14:30:00,21.19,21.22,21.18,21.18,76387.0,19.6786,19.7065,19.6693,19.6693,76387.0
2024-02-26 15:00:00,21.17,21.18,21.13,21.15,77717.0,19.66,19.6693,19.6229,19.6415,77717.0
2024-02-26 15:30:00,21.15,21.2,21.12,21.17,148579.0,19.6415,19.6879,19.6136,19.66,148579.0
2024-02-27 09:30:00,20.98,21.03,20.9,20.97,189118.0,19.4836,19.53,19.4093,19.4743,189118.0
2024-02-27 10:00:00,20.96,21.0,20.93,20.95,92615.0,19.465,19.5022,19.4372,19.4557,92615.0
2024-02-27 10:30:00,20.94,20.97,20.91,20.93,69286.0,19.4464,19.4743,19.4186,19.4372,69286.0
2024-02-27 11:00:00,20.93,20.94,20.9,20.91,133752.0,19.4372,19.4464,19.4093,19.4186,133752.0
2024-02-27 11:30:00,20.91,20.91,20.86,20.87,36893.0,19.4186,19.4186,19.3722,19.3814,36893.0
2024-02-27 12:00:00,20.87,20.93,20.86,20.91,124865.0,19.3814,19.4372,19.3722,19.4186,124865.0
2024-02-27 12:30:00,20.91,20.96,20.89,20.95,71359.0,19.4186,19.465,19.4,19.4557,71359.0
2024-02-27 13:00:00,20.96,20.97,20.9,20.93,60445.0,19.465,19.4743,19.4093,19.4372,60445.0
2024-02-27 13:30:00,20.94,20.95,20.91,20.92,28646.0,19.4464,19.4557,19.4186,19.4279,28646.0
2024-02-27 14:00:00,20.92,20.95,20.9,20.92,31336.0,19.4279,19.4557,19.4093,19.4279,31336.0
2024-02-27 14:30:00,20.92,20.96,20.91,20.92,81144.0,19.4279,19.465,19.4186,19.4279,81144.0
2024-02-27 15:00:00,20.92,20.94,20.89,20.89,85188.0,19.4279,19.4464,19.4,19.4,85188.0
2024-02-27 15:30:00,20.9,20.91,20.86,20.89,98305.0,19.4093,19.4186,19.3722,19.4,98305.0
2024-02-28 09:30:00,21.04,21.09,20.96,20.98,288225.0,19.5393,19.5857,19.465,19.4836,288225.0
2024-02-28 10:00:00,20.98,21.01,20.9,20.94,148515.0,19.4836,19.5115,19.4093,19.4464,148515.0
2024-02-28 10:30:00,20.95,20.97,20.9,20.93,64938.0,19.4557,19.4743,19.4093,19.4372,64938.0
2024-02-28 11:00:00,20.93,20.99,20.91,20.96,80242.0,19.4372,19.4929,19.4186,19.465,80242.0
2024-02-28 11:30:00,20.95,20.98,20.92,20.93,117484.0,19.4557,19.4836,19.4279,19.4372,117484.0
2024-02-28 12:00:00,20.93,20.96,20.91,20.96,29497.0,19.4372,19.465,19.4186,19.465,29497.0
2024-02-28 12:30:00,20.96,21.01,20.95,20.97,39671.0,19.465,19.5115,19.4557,19.4743,39671.0
2024-02-28 13:00:00,20.98,21.01,20.95,20.95,32206.0,19.4836,19.5115,19.4557,19.4557,32206.0
2024-02-28 13:30:00,20.95,20.98,20.94,20.96,44862.0,19.4557,19.4836,19.4464,19.465,44862.0
2024-02-28 14:00:00,20.96,21.04,20.95,21.0,98331.0,19.465,19.5393,19.4557,19.5022,98331.0
2024-02-28 14:30:00,21.01,21.05,20.99,21.0,123403.0,19.5115,19.5486,19.4929,19.5022,123403.0
2024-02-28 15:00:00,21.0,21.03,20.98,21.02,57698.0,19.5022,19.53,19.4836,19.5207,57698.0
2024-02-28 15:30:00,21.02,21.08,21.01,21.05,141419.0,19.5207,19.5765,19.5115,19.5486,141419.0
2024-02-29 09:30:00,20.77,20.8,20.69,20.75,285197.0,19.2886,19.3164,19.2143,19.27,285197.0
2024-02-29 10:00:00,20.74,20.87,20.69,20.8,216284.0,19.2607,19.3814,19.2143,19.3164,216284.0
2024-02-29 10:30:00,20.79,20.89,20.78,20.87,244439.0,19.3071,19.4,19.2979,19.3814,244439.0
2024-02-29 11:00:00,20.87,20.94,20.85,20.94,158655.0,19.3814,19.4464,19.3629,19.4464,158655.0
2024-02-29 11:30:00,20.95,21.05,20.94,20.95,134423.0,19.4557,19.5486,19.4464,19.4557,134423.0
2024-02-29 12:00:00,20.95,21.01,20.92,21.0,68181.0,19.4557,19.5115,19.4279,19.5022,68181.0
2024-02-29 12:30:00,21.0,21.01,20.94,20.94,77992.0,19.5022,19.5115,19.4464,19.4464,77992.0
2024-02-29 13:00:00,20.93,20.95,20.91,20.92,21130.0,19.4372,19.4557,19.4186,19.4279,21130.0
2024-02-29 13:30:00,20.92,20.95,20.91,20.92,38630.0,19.4279,19.4557,19.4186,19.4279,38630.0
2024-02-29 14:00:00,20.91,20.97,20.9,20.96,49960.0,19.4186,19.4743,19.4093,19.465,49960.0
2024-02-29 14:30:00,20.95,20.99,20.93,20.97,72380.0,19.4557,19.4929,19.4372,19.4743,72380.0
2024-02-29 15:00:00,20.96,20.96,20.93,20.94,43031.0,19.465,19.465,19.4372,19.4464,43031.0
2024-02-29 15:30:00,20.94,20.94,20.86,20.93,356268.0,19.4464,19.4464,19.3722,19.4372,356268.0
2024-03-01 09:30:00,20.85,20.99,20.82,20.93,171744.0,19.3629,19.4929,19.335,19.4372,171744.0
2024-03-01 10:00:00,20.92,20.92,20.71,20.74,206809.0,19.4279,19.4279,19.2329,19.2607,206809.0
2024-03-01 10:30:00,20.73,20.8,20.7,20.72,126960.0,19.2514,19.3164,19.2236,19.2421,126960.0
2024-03-01 11:00:00,20.71,20.74,20.66,20.73,226271.0,19.2329,19.2607,19.1864,19.2514,226271.0
2024-03-01 11:30:00,20.74,20.77,20.7,20.72,173677.0,19.2607,19.2886,19.2236,19.2421,173677.0
2024-03-01 12:00:00,20.72,20.74,20.68,20.7,193868.0,19.2421,19.2607,19.205,19.2236,193868.0
2024-03-01 12:30:00,20.7,20.72,20.68,20.7,93830.0,19.2236,19.2421,19.205,19.2236,93830.0
2024-03-01 13:00:00,20.71,20.74,20.7,20.71,84500.0,19.2329,19.2607,19.2236,19.2329,84500.0
2024-03-01 13:30:00,20.72,20.74,20.69,20.7,33611.0,19.2421,19.2607,19.2143,19.2236,33611.0
2024-03-01 14:00:00,20.69,20.72,20.67,20.69,63538.0,19.2143,19.2421,19.1957,19.2143,63538.0
2024-03-01 14:30:00,20.68,20.7,20.68,20.69,21665.0,19.205,19.2236,19.205,19.2143,21665.0
2024-03-01 15:00:00,20.69,20.75,20.68,20.73,79261.0,19.2143,19.27,19.205,19.2514,79261.0
2024-03-01 15:30:00,20.72,20.75,20.7,20.7,211544.0,19.2421,19.27,19.2236,19.2236,211544.0
2024-03-04 09:30:00,20.59,20.61,20.53,20.55,504981.0,19.1214,19.14,19.0657,19.0843,504981.0
2024-03-04 10:00:00,20.56,20.7,20.56,20.67,106541.0,19.0936,19.2236,19.0936,19.1957,106541.0
2024-03-04 10:30:00,20.67,20.68,20.65,20.67,68618.0,19.1957,19.205,19.1771,19.1957,68618.0
2024-03-04 11:00:00,20.66,20.67,20.59,20.62,55077.0,19.1864,19.1957,19.1214,19.1493,55077.0
2024-03-04 11:30:00,20.62,20.65,20.58,20.59,56754.0,19.1493,19.1771,19.1121,19.1214,56754.0
2024-03-04 12:00:00,20.58,20.63,20.58,20.6,50861.0,19.1121,19.1586,19.1121,19.1307,50861.0
2024-03-04 12:30:00,20.6,20.63,20.59,20.62,65029.0,19.1307,19.1586,19.1214,19.1493,65029.0
2024-03-04 13:00:00,20.61,20.65,20.59,20.63,59319.0,19.14,19.1771,19.1214,19.1586,59319.0
2024-03-04 13:30:00,20.64,20.65,20.62,20.65,32936.0,19.1678,19.1771,19.1493,19.1771,32936.0
2024-03-04 14:00:00,20.65,20.67,20.63,20.66,43959.0,19.1771,19.1957,19.1586,19.1864,43959.0
2024-03-04 14:30:00,20.66,20.67,20.61,20.63,148765.0,19.1864,19.1957,19.14,19.1586,148765.0
2024-03-04 15:00:00,20.64,20.67,20.62,20.67,64627.0,19.1678,19.1957,19.1493,19.1957,64627.0
2024-03-04 15:30:00,20.68,20.76,20.67,20.73,159880.0,19.205,19.2793,19.1957,19.2514,159880.0
2024-03-05 09:30:00,20.87,20.89,20.76,20.82,293709.0,19.3814,19.4,19.2793,19.335,293709.0
2024-03-05 10:00:00,20.81,20.87,20.72,20.84,198976.0,19.3257,19.3814,19.2421,19.3536,198976.0
2024-03-05 10:30:00,20.85,20.9,20.82,20.85,159567.0,19.3629,19.4093,19.335,19.3629,159567.0
2024-03-05 11:00:00,20.85,20.91,20.83,20.87,56300.0,19.3629,19.4186,19.3443,19.3814,56300.0
2024-03-05 11:30:00,20.86,20.9,20.84,20.84,39055.0,19.3722,19.4093,19.3536,19.3536,39055.0
2024-03-05 12:00:00,20.85,20.85,20.79,20.8,22130.0,19.3629,19.3629,19.3071,19.3164,22130.0
2024-03-05 12:30:00,20.8,20.83,20.79,20.8,41074.0,19.3164,19.3443,19.3071,19.3164,41074.0
2024-03-05 13:00:00,20.81,20.84,20.79,20.83,24102.0,19.3257,19.3536,19.3071,19.3443,24102.0
2024-03-05 13:30:00,20.82,20.89,20.8,20.88,62857.0,19.335,19.4,19.3164,19.3907,62857.0
2024-03-05 14:00:00,20.89,20.89,20.85,20.86,42478.0,19.4,19.4,19.3629,19.3722,42478.0
2024-03-05 14:30:00,20.87,20.98,20.86,20.97,81507.0,19.3814,19.4836,19.3722,19.4743,81507.0
2024-03-05 15:00:00,20.97,21.01,20.95,20.99,125188.0,19.4743,19.5115,19.4557,19.4929,125188.0
2024-03-05 15:30:00,21.0,21.01,20.92,20.94,431253.0,19.5022,19.5115,19.4279,19.4464,431253.0
2024-03-06 09:30:00,20.7,20.84,20.7,20.81,209686.0,19.2236,19.3536,19.2236,19.3257,209686.0
2024-03-06 10:00:00,20.81,20.91,20.79,20.85,325219.0,19.3257,19.4186,19.3071,19.3629,325219.0
2024-03-06 10:30:00,20.85,20.88,20.77,20.78,88573.0,19.3629,19.3907,19.2886,19.2979,88573.0
2024-03-06 11:00:00,20.78,20.78,20.72,20.72,45082.0,19.2979,19.2979,19.2421,19.2421,45082.0
2024-03-06 11:30:00,20.73,20.78,20.7,20.77,131770.0,19.2514,19.2979,19.2236,19.2886,131770.0
2024-03-06 12:00:00,20.77,20.8,20.71,20.73,73819.0,19.2886,19.3164,19.2329,19.2514,73819.0
2024-03-06 12:30:00,20.73,20.75,20.7,20.74,62806.0,19.2514,19.27,19.2236,19.2607,62806.0
2024-03-06 13:00:00,20.74,20.75,20.71,20.71,64101.0,19.2607,19.27,19.2329,19.2329,64101.0
2024-03-06 13:30:00,20.72,20.86,20.71,20.8,177224.0,19.2421,19.3722,19.2329,19.3164,177224.0
2024-03-06 14:00:00,20.81,20.86,20.74,20.75,174580.0,19.3257,19.3722,19.2607,19.27,174580.0
2024-03-06 14:30:00,20.74,20.81,20.73,20.79,261805.0,19.2607,19.3257,19.2514,19.3071,261805.0
2024-03-06 15:00:00,20.79,20.82,20.75,20.8,77116.0,19.3071,19.335,19.27,19.3164,77116.0
2024-03-06 15:30:00,20.79,20.87,20.78,20.78,217416.0,19.3071,19.3814,19.2979,19.2979,217416.0
2024-03-07 09:30:00,20.64,20.67,20.51,20.61,290139.0,19.1678,19.1957,19.0471,19.14,290139.0
2024-03-07 10:00:00,20.6,20.68,20.59,20.62,368835.0,19.1307,19.205,19.1214,19.1493,368835.0
2024-03-07 10:30:00,20.61,20.64,20.57,20.61,96501.0,19.14,19.1678,19.1028,19.14,96501.0
2024-03-07 11:00:00,20.61,20.66,20.6,20.62,49059.0,19.14,19.1864,19.1307,19.1493,49059.0
2024-03-07 11:30:00,20.63,20.68,20.62,20.63,121174.0,19.1586,19.205,19.1493,19.1586,121174.0
2024-03-07 12:00:00,20.63,20.65,20.62,20.63,31644.0,19.1586,19.1771,19.1493,19.1586,31644.0
2024-03-07 12:30:00,20.63,20.66,20.61,20.62,58243.0,19.1586,19.1864,19.14,19.1493,58243.0
2024-03-07 13:00:00,20.61,20.62,20.59,20.59,66453.0,19.14,19.1493,19.1214,19.1214,66453.0
2024-03-07 13:30:00,20.59,20.61,20.58,20.59,62588.0,19.1214,19.14,19.1121,19.1214,62588.0
2024-03-07 14:00:00,20.59,20.64,20.58,20.63,64514.0,19.1214,19.1678,19.1121,19.1586,64514.0
2024-03-07 14:30:00,20.64,20.64,20.62,20.64,14517.0,19.1678,19.1678,19.1493,19.1678,14517.0
2024-03-07 15:00:00,20.64,20.67,20.63,20.65,33507.0,19.1678,19.1957,19.1586,19.1771,33507.0
2024-03-07 15:30:00,20.65,20.65,20.61,20.63,171743.0,19.1771,19.1771,19.14,19.1586,171743.0
2024-03-08 09:30:00,20.45,20.48,20.29,20.34,413284.0,18.9914,19.0193,18.8428,18.8892,413284.0
2024-03-08 10:00:00,20.34,20.38,20.31,20.36,186335.0,18.8892,18.9264,18.8614,18.9078,186335.0
2024-03-08 10:30:00,20.36,20.43,20.33,20.36,187108.0,18.9078,18.9728,18.88,18.9078,187108.0
2024-03-08 11:00:00,20.35,20.57,20.35,20.57,180966.0,18.8985,19.1028,18.8985,19.1028,180966.0
2024-03-08 11:30:00,20.57,20.6,20.51,20.59,180743.0,19.1028,19.1307,19.0471,19.1214,180743.0
2024-03-08 12:00:00,20.59,20.61,20.52,20.56,166347.0,19.1214,19.14,19.0564,19.0936,166347.0
2024-03-08 12:30:00,20.57,20.66,20.55,20.65,146710.0,19.1028,19.1864,19.0843,19.1771,146710.0
2024-03-08 13:00:00,20.65,20.69,20.64,20.67,94111.0,19.1771,19.2143,19.1678,19.1957,94111.0
2024-03-08 13:30:00,20.68,20.75,20.66,20.71,123037.0,19.205,19.27,19.1864,19.2329,123037.0
2024-03-08 14:00:00,20.71,20.72,20.6,20.61,76264.0,19.2329,19.2421,19.1307,19.14,76264.0
2024-03-08 14:30:00,20.61,20.62,20.55,20.58,119830.0,19.14,19.1493,19.0843,19.1121,119830.0
2024-03-08 15:00:00,20.58,20.68,20.56,20.68,81643.0,19.1121,19.205,19.0936,19.205,81643.0
2024-03-08 15:30:00,20.67,20.68,20.62,20.65,146320.0,19.1957,19.205,19.1493,19.1771,146320.0
2024-03-11 09:30:00,20.74,20.82,20.65,20.82,199001.0,19.2607,19.335,19.1771,19.335,199001.0
2024-03-11 10:00:00,20.82,20.86,20.79,20.82,141794.0,19.335,19.3722,19.3071,19.335,141794.0
2024-03-11 10:30:00,20.81,20.85,20.78,20.8,89418.0,19.3257,19.3629,19.2979,19.3164,89418.0
2024-03-11 11:00:00,20.8,20.83,20.79,20.82,58414.0,19.3164,19.3443,19.3071,19.335,58414.0
2024-03-11 11:30:00,20.84,20.85,20.77,20.77,35921.0,19.3536,19.3629,19.2886,19.2886,35921.0
2024-03-11 12:00:00,20.77,20.82,20.76,20.78,87714.0,19.2886,19.335,19.2793,19.2979,87714.0
2024-03-11 12:30:00,20.77,20.79,20.74,20.77,43302.0,19.2886,19.3071,19.2607,19.2886,43302.0
2024-03-11 13:00:00,20.76,20.8,20.74,20.76,64617.0,19.2793,19.3164,19.2607,19.2793,64617.0
2024-03-11 13:30:00,20.76,20.83,20.75,20.8,49385.0,19.2793,19.3443,19.27,19.3164,49385.0
2024-03-11 14:00:00,20.8,20.82,20.78,20.79,33939.0,19.3164,19.335,19.2979,19.3071,33939.0
2024-03-11 14:30:00,20.79,20.81,20.78,20.79,33632.0,19.3071,19.3257,19.2979,19.3071,33632.0
2024-03-11 15:00:00,20.78,20.83,20.78,20.83,28712.0,19.2979,19.3443,19.2979,19.3443,28712.0
2024-03-11 15:30:00,20.83,20.86,20.81,20.82,168905.0,19.3443,19.3722,19.3257,19.335,168905.0
2024-03-12 09:30:00,20.82,21.0,20.82,20.83,304353.0,19.335,19.5022,19.335,19.3443,304353.0
2024-03-12 10:00:00,20.83,20.93,20.83,20.86,150027.0,19.3443,19.4372,19.3443,19.3722,150027.0
2024-03-12 10:30:00,20.84,20.84,20.76,20.81,201321.0,19.3536,19.3536,19.2793,19.3257,201321.0
2024-03-12 11:00:00,20.8,20.82,20.75,20.78,36613.0,19.3164,19.335,19.27,19.2979,36613.0
2024-03-12 11:30:00,20.78,20.89,20.78,20.85,136077.0,19.2979,19.4,19.2979,19.3629,136077.0
2024-03-12 12:00:00,20.85,20.93,20.85,20.92,64579.0,19.3629,19.4372,19.3629,19.4279,64579.0
2024-03-12 12:30:00,20.92,20.96,20.91,20.93,134812.0,19.4279,19.465,19.4186,19.4372,134812.0
2024-03-12 13:00:00,20.92,20.98,20.9,20.93,145573.0,19.4279,19.4836,19.4093,19.4372,145573.0
2024-03-12 13:30:00,20.93,20.94,20.9,20.91,32884.0,19.4372,19.4464,19.4093,19.4186,32884.0
2024-03-12 14:00:00,20.91,20.92,20.86,20.87,24099.0,19.4186,19.4279,19.3722,19.3814,24099.0
2024-03-12 14:30:00,20.86,20.9,20.84,20.85,40712.0,19.3722,19.4093,19.3536,19.3629,40712.0
2024-03-12 15:00:00,20.86,20.88,20.83,20.84,45736.0,19.3722,19.3907,19.3443,19.3536,45736.0
2024-03-12 15:30:00,20.85,20.86,20.81,20.85,132337.0,19.3629,19.3722,19.3257,19.3629,132337.0
2024-03-13 09:30:00,20.85,20.86,20.68,20.75,281282.0,19.3629,19.3722,19.205,19.27,281282.0
2024-03-13 10:00:00,20.75,20.79,20.69,20.7,129457.0,19.27,19.3071,19.2143,19.2236,129457.0
2024-03-13 10:30:00,20.71,20.8,20.7,20.78,74973.0,19.2329,19.3164,19.2236,19.2979,74973.0
2024-03-13 11:00:00,20.79,20.81,20.72,20.74,28365.0,19.3071,19.3257,19.2421,19.2607,28365.0
2024-03-13 11:30:00,20.74,20.77,20.72,20.75,70528.0,19.2607,19.2886,19.2421,19.27,70528.0
2024-03-13 12:00:00,20.75,20.76,20.71,20.73,35235.0,19.27,19.2793,19.2329,19.2514,35235.0
2024-03-13 12:30:00,20.74,20.76,20.71,20.73,39478.0,19.2607,19.2793,19.2329,19.2514,39478.0
2024-03-13 13:00:00,20.73,20.74,20.68,20.69,150896.0,19.2514,19.2607,19.205,19.2143,150896.0
2024-03-13 13:30:00,20.69,20.74,20.68,20.72,34623.0,19.2143,19.2607,19.205,19.2421,34623.0
2024-03-13 14:00:00,20.73,20.74,20.71,20.73,34504.0,19.2514,19.2607,19.2329,19.2514,34504.0
2024-03-13 14:30:00,20.72,20.77,20.71,20.76,144145.0,19.2421,19.2886,19.2329,19.2793,144145.0
2024-03-13 15:00:00,20.76,20.87,20.75,20.83,122973.0,19.2793,19.3814,19.27,19.3443,122973.0
2024-03-13 15:30:00,20.83,20.84,20.77,20.77,148082.0,19.3443,19.3536,19.2886,19.2886,148082.0
2024-03-14 09:30:00,20.86,21.13,20.83,21.12,652045.0,19.3722,19.6229,19.3443,19.6136,652045.0
2024-03-14 10:00:00,21.13,21.16,21.04,21.12,418361.0,19.6229,19.6508,19.5393,19.6136,418361.0
2024-03-14 10:30:00,21.11,21.14,21.05,21.1,102671.0,19.6043,19.6322,19.5486,19.595,102671.0
2024-03-14 11:00:00,21.1,21.19,21.09,21.17,88982.0,19.595,19.6786,19.5857,19.66,88982.0
2024-03-14 11:30:00,21.17,21.17,21.11,21.11,131492.0,19.66,19.66,19.6043,19.6043,131492.0
2024-03-14 12:00:00,21.12,21.17,21.1,21.15,60138.0,19.6136,19.66,19.595,19.6415,60138.0
2024-03-14 12:30:00,21.16,21.17,21.13,21.16,46925.0,19.6508,19.66,19.6229,19.6508,46925.0
2024-03-14 13:00:00,21.17,21.23,21.16,21.21,54776.0,19.66,19.7158,19.6508,19.6972,54776.0
2024-03-14 13:30:00,21.22,21.23,21.14,21.15,119222.0,19.7065,19.7158,19.6322,19.6415,119222.0
2024-03-14 14:00:00,21.15,21.17,21.12,21.17,270952.0,19.6415,19.66,19.6136,19.66,270952.0
2024-03-14 14:30:00,21.18,21.23,21.16,21.23,109342.0,19.6693,19.7158,19.6508,19.7158,109342.0
2024-03-14 15:00:00,21.23,21.33,21.23,21.3,260993.0,19.7158,19.8086,19.7158,19.7808,260993.0
2024-03-14 15:30:00,21.31,21.35,21.17,21.17,152364.0,19.7901,19.8272,19.66,19.66,152364.0
2024-03-15 09:30:00,21.26,21.26,21.05,21.16,294757.0,19.7436,19.7436,19.5486,19.6508,294757.0
2024-03-15 10:00:00,21.16,21.23,21.11,21.14,247982.0,19.6508,19.7158,19.6043,19.6322,247982.0
2024-03-15 10:30:00,21.13,21.15,21.08,21.11,99747.0,19.6229,19.6415,19.5765,19.6043,99747.0
2024-03-15 11:00:00,21.1,21.16,21.1,21.11,145134.0,19.595,19.6508,19.595,19.6043,145134.0
2024-03-15 11:30:00,21.11,21.16,21.1,21.14,109691.0,19.6043,19.6508,19.595,19.6322,109691.0
2024-03-15 12:00:00,21.13,21.2,21.12,21.16,152176.0,19.6229,19.6879,19.6136,19.6508,152176.0
2024-03-15 12:30:00,21.16,21.22,21.15,21.22,74996.0,19.6508,19.7065,19.6415,19.7065,74996.0
2024-03-15 13:00:00,21.22,21.23,21.15,21.16,78123.0,19.7065,19.7158,19.6415,19.6508,78123.0
2024-03-15 13:30:00,21.17,21.17,21.12,21.13,81101.0,19.66,19.66,19.6136,19.6229,81101.0
2024-03-15 14:00:00,21.14,21.17,21.12,21.15,63861.0,19.6322,19.66,19.6136,19.6415,63861.0
2024-03-15 14:30:00,21.14,21.16,21.1,21.12,192026.0,19.6322,19.6508,19.595,19.6136,192026.0
2024-03-15 15:00:00,21.12,21.14,21.08,21.12,193313.0,19.6136,19.6322,19.5765,19.6136,193313.0
2024-03-15 15:30:00,21.11,21.15,21.1,21.13,142299.0,19.6043,19.6415,19.595,19.6229,142299.0
2024-03-18 09:30:00,21.08,21.23,21.06,21.19,180063.0,19.5765,19.7158,19.5579,19.6786,180063.0
2024-03-18 10:00:00,21.18,21.23,21.14,21.17,93993.0,19.6693,19.7158,19.6322,19.66,93993.0
2024-03-18 10:30:00,21.17,21.19,21.09,21.09,36963.0,19.66,19.6786,19.5857,19.5857,36963.0
2024-03-18 11:00:00,21.1,21.18,21.09,21.16,77339.0,19.595,19.6693,19.5857,19.6508,77339.0
2024-03-18 11:30:00,21.16,21.2,21.13,21.17,80455.0,19.6508,19.6879,19.6229,19.66,80455.0
2024-03-18 12:00:00,21.17,21.21,21.15,21.16,75776.0,19.66,19.6972,19.6415,19.6508,75776.0
2024-03-18 12:30:00,21.16,21.21,21.14,21.21,66165.0,19.6508,19.6972,19.6322,19.6972,66165.0
2024-03-18 13:00:00,21.21,21.22,21.17,21.18,71010.0,19.6972,19.7065,19.66,19.6693,71010.0
2024-03-18 13:30:00,21.18,21.21,21.16,21.17,45302.0,19.6693,19.6972,19.6508,19.66,45302.0
2024-03-18 14:00:00,21.17,21.18,21.12,21.14,65413.0,19.66,19.6693,19.6136,19.6322,65413.0
2024-03-18 14:30:00,21.15,21.18,21.14,21.17,58710.0,19.6415,19.6693,19.6322,19.66,58710.0
2024-03-18 15:00:00,21.17,21.2,21.16,21.19,97143.0,19.66,19.6879,19.6508,19.6786,97143.0
2024-03-18 15:30:00,21.2,21.29,21.19,21.26,115102.0,19.6879,19.7715,19.6786,19.7436,115102.0
2024-03-19 09:30:00,21.4,21.42,21.28,21.37,142948.0,19.8736,19.8922,19.7622,19.8458,142948.0
2024-03-19 10:00:00,21.37,21.4,21.33,21.37,117649.0,19.8458,19.8736,19.8086,19.8458,117649.0
2024-03-19 10:30:00,21.38,21.38,21.31,21.32,58651.0,19.8551,19.8551,19.7901,19.7993,58651.0
2024-03-19 11:00:00,21.33,21.34,21.27,21.28,49172.0,19.8086,19.8179,19.7529,19.7622,49172.0
2024-03-19 11:30:00,21.27,21.27,21.22,21.22,144763.0,19.7529,19.7529,19.7065,19.7065,144763.0
2024-03-19 12:00:00,21.22,21.24,21.16,21.18,56337.0,19.7065,19.725,19.6508,19.6693,56337.0
2024-03-19 12:30:00,21.17,21.18,21.1,21.14,126672.0,19.66,19.6693,19.595,19.6322,126672.0
2024-03-19 13:00:00,21.13,21.15,21.1,21.13,79945.0,19.6229,19.6415,19.595,19.6229,79945.0
2024-03-19 13:30:00,21.12,21.16,21.1,21.14,30789.0,19.6136,19.6508,19.595,19.6322,30789.0
2024-03-19 14:00:00,21.15,21.18,21.13,21.14,44675.0,19.6415,19.6693,19.6229,19.6322,44675.0
2024-03-19 14:30:00,21.14,21.17,21.1,21.15,47207.0,19.6322,19.66,19.595,19.6415,47207.0
2024-03-19 15:00:00,21.16,21.21,21.15,21.18,74668.0,19.6508,19.6972,19.6415,19.6693,74668.0
2024-03-19 15:30:00,21.18,21.19,21.14,21.16,147140.0,19.6693,19.6786,19.6322,19.6508,147140.0
2024-03-20 09:30:00,20.96,21.02,20.93,20.97,123658.0,19.7105,19.7669,19.6823,19.7199,123658.0
2024-03-20 10:00:00,20.98,21.0,20.87,20.88,42679.0,19.7293,19.7481,19.6258,19.6352,42679.0
2024-03-20 10:30:00,20.88,20.92,20.86,20.88,133500.0,19.6352,19.6729,19.6164,19.6352,133500.0
2024-03-20 11:00:00,20.88,20.89,20.85,20.86,80206.0,19.6352,19.6446,19.607,19.6164,80206.0
2024-03-20 11:30:00,20.86,20.92,20.85,20.91,55651.0,19.6164,19.6729,19.607,19.6634,55651.0
2024-03-20 12:00:00,20.91,20.92,20.88,20.91,22136.0,19.6634,19.6729,19.6352,19.6634,22136.0
2024-03-20 12:30:00,20.91,20.93,20.89,20.9,11207.0,19.6634,19.6823,19.6446,19.654,11207.0
2024-03-20 13:00:00,20.91,20.94,20.9,20.92,22742.0,19.6634,19.6917,19.654,19.6729,22742.0
2024-03-20 13:30:00,20.92,20.94,20.91,20.92,20679.0,19.6729,19.6917,19.6634,19.6729,20679.0
2024-03-20 14:00:00,20.91,20.92,20.6,20.72,485350.0,19.6634,19.6729,19.3719,19.4848,485350.0
2024-03-20 14:30:00,20.71,20.86,20.55,20.59,394494.0,19.4754,19.6164,19.3249,19.3625,394494.0
2024-03-20 15:00:00,20.59,20.62,20.46,20.47,316014.0,19.3625,19.3907,19.2403,19.2497,316014.0
2024-03-20 15:30:00,20.48,20.54,20.41,20.51,295476.0,19.2591,19.3155,19.1933,19.2873,295476.0
2024-03-21 09:30:00,20.36,20.38,20.24,20.3,582623.0,19.1462,19.165,19.0334,19.0898,582623.0
2024-03-21 10:00:00,20.3,20.33,20.23,20.24,194172.0,19.0898,19.118,19.024,19.0334,194172.0
2024-03-21 10:30:00,20.24,20.28,20.17,20.19,165944.0,19.0334,19.071,18.9676,18.9864,165944.0
2024-03-21 11:00:00,20.19,20.28,20.18,20.26,168244.0,18.9864,19.071,18.977,19.0522,168244.0
2024-03-21 11:30:00,20.26,20.28,20.24,20.26,40820.0,19.0522,19.071,19.0334,19.0522,40820.0
2024-03-21 12:00:00,20.26,20.29,20.25,20.26,42650.0,19.0522,19.0804,19.0428,19.0522,42650.0
2024-03-21 12:30:00,20.26,20.3,20.23,20.24,61916.0,19.0522,19.0898,19.024,19.0334,61916.0
2024-03-21 13:00:00,20.23,20.27,20.22,20.24,39300.0,19.024,19.0616,19.0146,19.0334,39300.0
2024-03-21 13:30:00,20.25,20.27,20.23,20.27,28062.0,19.0428,19.0616,19.024,19.0616,28062.0
2024-03-21 14:00:00,20.27,20.29,20.23,20.23,54253.0,19.0616,19.0804,19.024,19.024,54253.0
2024-03-21 14:30:00,20.23,20.28,20.22,20.26,68922.0,19.024,19.071,19.0146,19.0522,68922.0
2024-03-21 15:00:00,20.25,20.26,20.2,20.2,68299.0,19.0428,19.0522,18.9958,18.9958,68299.0
2024-03-21 15:30:00,20.21,20.29,20.2,20.28,97209.0,19.0052,19.0804,18.9958,19.071,97209.0
2024-03-22 09:30:00,20.28,20.39,20.26,20.39,131412.0,19.071,19.1744,19.0522,19.1744,131412.0
2024-03-22 10:00:00,20.38,20.47,20.35,20.43,157777.0,19.165,19.2497,19.1368,19.2121,157777.0
2024-03-22 10:30:00,20.43,20.52,20.42,20.51,147994.0,19.2121,19.2967,19.2027,19.2873,147994.0
2024-03-22 11:00:00,20.51,20.52,20.45,20.46,67495.0,19.2873,19.2967,19.2309,19.2403,67495.0
2024-03-22 11:30:00,20.46,20.5,20.45,20.48,19129.0,19.2403,19.2779,19.2309,19.2591,19129.0
2024-03-22 12:00:00,20.49,20.51,20.48,20.5,19858.0,19.2685,19.2873,19.2591,19.2779,19858.0
2024-03-22 12:30:00,20.5,20.53,20.48,20.49,38628.0,19.2779,19.3061,19.2591,19.2685,38628.0
2024-03-22 13:00:00,20.48,20.5,20.46,20.47,20538.0,19.2591,19.2779,19.2403,19.2497,20538.0
2024-03-22 13:30:00,20.47,20.49,20.46,20.46,67063.0,19.2497,19.2685,19.2403,19.2403,67063.0
2024-03-22 14:00:00,20.46,20.49,20.45,20.46,15623.0,19.2403,19.2685,19.2309,19.2403,15623.0
2024-03-22 14:30:00,20.47,20.5,20.46,20.48,23818.0,19.2497,19.2779,19.2403,19.2591,23818.0
2024-03-22 15:00:00,20.48,20.55,20.48,20.52,45768.0,19.2591,19.3249,19.2591,19.2967,45768.0
2024-03-22 15:30:00,20.52,20.56,20.5,20.55,185941.0,19.2967,19.3343,19.2779,19.3249,185941.0
2024-03-25 09:30:00,20.51,20.51,20.37,20.4,166481.0,19.2873,19.2873,19.1556,19.1839,166481.0
2024-03-25 10:00:00,20.4,20.44,20.39,20.41,80045.0,19.1839,19.2215,19.1744,19.1933,80045.0
2024-03-25 10:30:00,20.42,20.46,20.39,20.39,123301.0,19.2027,19.2403,19.1744,19.1744,123301.0
2024-03-25 11:00:00,20.39,20.42,20.38,20.41,201309.0,19.1744,19.2027,19.165,19.1933,201309.0
2024-03-25 11:30:00,20.42,20.43,20.4,20.42,78747.0,19.2027,19.2121,19.1839,19.2027,78747.0
2024-03-25 12:00:00,20.43,20.45,20.42,20.44,72170.0,19.2121,19.2309,19.2027,19.2215,72170.0
2024-03-25 12:30:00,20.44,20.46,20.42,20.43,140987.0,19.2215,19.2403,19.2027,19.2121,140987.0
2024-03-25 13:00:00,20.43,20.45,20.42,20.43,38807.0,19.2121,19.2309,19.2027,19.2121,38807.0
2024-03-25 13:30:00,20.44,20.44,20.43,20.43,61223.0,19.2215,19.2215,19.2121,19.2121,61223.0
2024-03-25 14:00:00,20.43,20.44,20.42,20.42,42825.0,19.2121,19.2215,19.2027,19.2027,42825.0
2024-03-25 14:30:00,20.43,20.45,20.42,20.44,113150.0,19.2121,19.2309,19.2027,19.2215,113150.0
2024-03-25 15:00:00,20.45,20.51,20.44,20.5,116348.0,19.2309,19.2873,19.2215,19.2779,116348.0
2024-03-25 15:30:00,20.49,20.52,20.46,20.52,87796.0,19.2685,19.2967,19.2403,19.2967,87796.0
2024-03-26 09:30:00,20.37,20.43,20.32,20.4,137931.0,19.1556,19.2121,19.1086,19.1839,137931.0
2024-03-26 10:00:00,20.4,20.49,20.4,20.48,203624.0,19.1839,19.2685,19.1839,19.2591,203624.0
2024-03-26 10:30:00,20.49,20.52,20.46,20.46,112861.0,19.2685,19.2967,19.2403,19.2403,112861.0
2024-03-26 11:00:00,20.46,20.52,20.46,20.5,65935.0,19.2403,19.2967,19.2403,19.2779,65935.0
2024-03-26 11:30:00,20.5,20.54,20.48,20.49,112279.0,19.2779,19.3155,19.2591,19.2685,112279.0
2024-03-26 12:00:00,20.49,20.5,20.47,20.48,42418.0,19.2685,19.2779,19.2497,19.2591,42418.0
2024-03-26 12:30:00,20.48,20.5,20.47,20.49,65930.0,19.2591,19.2779,19.2497,19.2685,65930.0
2024-03-26 13:00:00,20.5,20.51,20.47,20.48,35707.0,19.2779,19.2873,19.2497,19.2591,35707.0
2024-03-26 13:30:00,20.47,20.51,20.46,20.49,84046.0,19.2497,19.2873,19.2403,19.2685,84046.0
2024-03-26 14:00:00,20.48,20.49,20.44,20.44,16936.0,19.2591,19.2685,19.2215,19.2215,16936.0
2024-03-26 14:30:00,20.44,20.46,20.43,20.45,123313.0,19.2215,19.2403,19.2121,19.2309,123313.0
2024-03-26 15:00:00,20.45,20.51,20.45,20.5,185905.0,19.2309,19.2873,19.2309,19.2779,185905.0
2024-03-26 15:30:00,20.51,20.58,20.5,20.57,302104.0,19.2873,19.3531,19.2779,19.3437,302104.0
2024-03-27 09:30:00,20.41,20.44,20.36,20.4,166684.0,19.1933,19.2215,19.1462,19.1839,166684.0
2024-03-27 10:00:00,20.39,20.48,20.38,20.41,252133.0,19.1744,19.2591,19.165,19.1933,252133.0
2024-03-27 10:30:00,20.4,20.4,20.33,20.37,211807.0,19.1839,19.1839,19.118,19.1556,211807.0
2024-03-27 11:00:00,20.37,20.37,20.3,20.32,115465.0,19.1556,19.1556,19.0898,19.1086,115465.0
2024-03-27 11:30:00,20.32,20.35,20.3,20.32,246696.0,19.1086,19.1368,19.0898,19.1086,246696.0
2024-03-27 12:00:00,20.32,20.34,20.3,20.3,272921.0,19.1086,19.1274,19.0898,19.0898,272921.0
2024-03-27 12:30:00,20.31,20.31,20.25,20.26,186424.0,19.0992,19.0992,19.0428,19.0522,186424.0
2024-03-27 13:00:00,20.25,20.3,20.25,20.28,99233.0,19.0428,19.0898,19.0428,19.071,99233.0
2024-03-27 13:30:00,20.29,20.3,20.27,20.29,72567.0,19.0804,19.0898,19.0616,19.0804,72567.0
2024-03-27 14:00:00,20.28,20.29,20.23,20.23,106858.0,19.071,19.0804,19.024,19.024,106858.0
2024-03-27 14:30:00,20.23,20.25,20.23,20.25,50630.0,19.024,19.0428,19.024,19.0428,50630.0
2024-03-27 15:00:00,20.25,20.27,20.23,20.23,137500.0,19.0428,19.0616,19.024,19.024,137500.0
2024-03-27 15:30:00,20.24,20.25,20.13,20.14,504030.0,19.0334,19.0428,18.9299,18.9394,504030.0
2024-03-28 09:30:00,20.11,20.12,20.03,20.08,140537.0,18.9111,18.9205,18.8359,18.8829,140537.0
2024-03-28 10:00:00,20.08,20.1,20.02,20.05,351606.0,18.8829,18.9017,18.8265,18.8547,351606.0
2024-03-28 10:30:00,20.05,20.06,19.97,19.99,307616.0,18.8547,18.8641,18.7795,18.7983,307616.0
2024-03-28 11:00:00,20.0,20.05,19.97,19.98,255717.0,18.8077,18.8547,18.7795,18.7889,255717.0
2024-03-28 11:30:00,19.98,19.99,19.93,19.94,121082.0,18.7889,18.7983,18.7419,18.7513,121082.0
2024-03-28 12:00:00,19.95,19.97,19.94,19.96,56994.0,18.7607,18.7795,18.7513,18.7701,56994.0
2024-03-28 12:30:00,19.96,20.02,19.96,20.02,142845.0,18.7701,18.8265,18.7701,18.8265,142845.0
2024-03-28 13:00:00,20.03,20.06,20.01,20.04,422090.0,18.8359,18.8641,18.8171,18.8453,422090.0
2024-03-28 13:30:00,20.05,20.06,20.03,20.04,68133.0,18.8547,18.8641,18.8359,18.8453,68133.0
2024-03-28 14:00:00,20.05,20.08,20.04,20.06,85022.0,18.8547,18.8829,18.8453,18.8641,85022.0
2024-03-28 14:30:00,20.07,20.09,20.03,20.04,95591.0,18.8735,18.8923,18.8359,18.8453,95591.0
2024-03-28 15:00:00,20.03,20.07,20.03,20.06,130258.0,18.8359,18.8735,18.8359,18.8641,130258.0
2024-03-28 15:30:00,20.06,20.09,20.03,20.07,453056.0,18.8641,18.8923,18.8359,18.8735,453056.0
2024-04-01 09:30:00,20.03,20.2,20.03,20.11,214630.0,18.8359,18.9958,18.8359,18.9111,214630.0
2024-04-01 10:00:00,20.12,20.27,20.12,20.25,326559.0,18.9205,19.0616,18.9205,19.0428,326559.0
2024-04-01 10:30:00,20.25,20.27,20.19,20.2,180562.0,19.0428,19.0616,18.9864,18.9958,180562.0
2024-04-01 11:00:00,20.19,20.24,20.19,20.22,179012.0,18.9864,19.0334,18.9864,19.0146,179012.0
2024-04-01 11:30:00,20.22,20.29,20.21,20.29,202311.0,19.0146,19.0804,19.0052,19.0804,202311.0
2024-04-01 12:00:00,20.29,20.3,20.24,20.25,333271.0,19.0804,19.0898,19.0334,19.0428,333271.0
2024-04-01 12:30:00,20.24,20.28,20.24,20.27,22281.0,19.0334,19.071,19.0334,19.0616,22281.0
2024-04-01 13:00:00,20.27,20.3,20.26,20.27,57896.0,19.0616,19.0898,19.0522,19.0616,57896.0
2024-04-01 13:30:00,20.27,20.29,20.23,20.25,73771.0,19.0616,19.0804,19.024,19.0428,73771.0
2024-04-01 14:00:00,20.25,20.27,20.24,20.26,108382.0,19.0428,19.0616,19.0334,19.0522,108382.0
2024-04-01 14:30:00,20.27,20.28,20.25,20.27,166165.0,19.0616,19.071,19.0428,19.0616,166165.0
2024-04-01 15:00:00,20.27,20.27,20.24,20.26,46481.0,19.0616,19.0616,19.0334,19.0522,46481.0
2024-04-01 15:30:00,20.26,20.28,20.24,20.27,228289.0,19.0522,19.071,19.0334,19.0616,228289.0
2024-04-02 09:30:00,20.53,20.64,20.51,20.59,230763.0,19.3061,19.4095,19.2873,19.3625,230763.0
2024-04-02 10:00:00,20.59,20.66,20.54,20.63,172445.0,19.3625,19.4284,19.3155,19.4001,172445.0
2024-04-02 10:30:00,20.63,20.67,20.6,20.66,231270.0,19.4001,19.4378,19.3719,19.4284,231270.0
2024-04-02 11:00:00,20.67,20.67,20.62,20.65,111491.0,19.4378,19.4378,19.3907,19.4189,111491.0
2024-04-02 11:30:00,20.65,20.7,20.64,20.69,108064.0,19.4189,19.466,19.4095,19.4566,108064.0
2024-04-02 12:00:00,20.69,20.72,20.68,20.7,90610.0,19.4566,19.4848,19.4472,19.466,90610.0
2024-04-02 12:30:00,20.71,20.72,20.68,20.69,85644.0,19.4754,19.4848,19.4472,19.4566,85644.0
2024-04-02 13:00:00,20.69,20.73,20.68,20.73,41440.0,19.4566,19.4942,19.4472,19.4942,41440.0
2024-04-02 13:30:00,20.73,20.76,20.72,20.73,67681.0,19.4942,19.5224,19.4848,19.4942,67681.0
2024-04-02 14:00:00,20.73,20.73,20.69,20.7,144962.0,19.4942,19.4942,19.4566,19.466,144962.0
2024-04-02 14:30:00,20.7,20.72,20.69,20.71,28950.0,19.466,19.4848,19.4566,19.4754,28950.0
2024-04-02 15:00:00,20.71,20.72,20.68,20.69,79383.0,19.4754,19.4848,19.4472,19.4566,79383.0
2024-04-02 15:30:00,20.69,20.7,20.63,20.64,156075.0,19.4566,19.466,19.4001,19.4095,156075.0
2024-04-03 09:30:00,20.78,20.78,20.63,20.72,157501.0,19.5412,19.5412,19.4001,19.4848,157501.0
2024-04-03 10:00:00,20.7,20.7,20.54,20.57,235512.0,19.466,19.466,19.3155,19.3437,235512.0
2024-04-03 10:30:00,20.57,20.58,20.48,20.51,145885.0,19.3437,19.3531,19.2591,19.2873,145885.0
2024-04-03 11:00:00,20.51,20.53,20.48,20.5,96267.0,19.2873,19.3061,19.2591,19.2779,96267.0
2024-04-03 11:30:00,20.49,20.57,20.49,20.56,104295.0,19.2685,19.3437,19.2685,19.3343,104295.0
2024-04-03 12:00:00,20.56,20.58,20.5,20.5,110562.0,19.3343,19.3531,19.2779,19.2779,110562.0
2024-04-03 12:30:00,20.49,20.54,20.47,20.5,107526.0,19.2685,19.3155,19.2497,19.2779,107526.0
2024-04-03 13:00:00,20.5,20.52,20.47,20.48,32963.0,19.2779,19.2967,19.2497,19.2591,32963.0
2024-04-03 13:30:00,20.49,20.51,20.47,20.5,28067.0,19.2685,19.2873,19.2497,19.2779,28067.0
2024-04-03 14:00:00,20.5,20.5,20.47,20.48,19386.0,19.2779,19.2779,19.2497,19.2591,19386.0
2024-04-03 14:30:00,20.48,20.5,20.47,20.48,157824.0,19.2591,19.2779,19.2497,19.2591,157824.0
2024-04-03 15:00:00,20.49,20.58,20.48,20.56,104566.0,19.2685,19.3531,19.2591,19.3343,104566.0
2024-04-03 15:30:00,20.56,20.57,20.51,20.53,207362.0,19.3343,19.3437,19.2873,19.3061,207362.0
2024-04-04 09:30:00,20.32,20.35,20.26,20.33,162510.0,19.1086,19.1368,19.0522,19.118,162510.0
2024-04-04 10:00:00,20.33,20.37,20.3,20.34,171858.0,19.118,19.1556,19.0898,19.1274,171858.0
2024-04-04 10:30:00,20.34,20.34,20.29,20.31,75377.0,19.1274,19.1274,19.0804,19.0992,75377.0
2024-04-04 11:00:00,20.3,20.36,20.3,20.35,70408.0,19.0898,19.1462,19.0898,19.1368,70408.0
2024-04-04 11:30:00,20.34,20.35,20.32,20.32,46348.0,19.1274,19.1368,19.1086,19.1086,46348.0
2024-04-04 12:00:00,20.32,20.33,20.3,20.32,75998.0,19.1086,19.118,19.0898,19.1086,75998.0
2024-04-04 12:30:00,20.31,20.33,20.31,20.32,31841.0,19.0992,19.118,19.0992,19.1086,31841.0
2024-04-04 13:00:00,20.33,20.36,20.33,20.36,44861.0,19.118,19.1462,19.118,19.1462,44861.0
2024-04-04 13:30:00,20.36,20.4,20.35,20.39,103455.0,19.1462,19.1839,19.1368,19.1744,103455.0
2024-04-04 14:00:00,20.4,20.57,20.39,20.56,192938.0,19.1839,19.3437,19.1744,19.3343,192938.0
2024-04-04 14:30:00,20.56,20.69,20.55,20.68,193663.0,19.3343,19.4566,19.3249,19.4472,193663.0
2024-04-04 15:00:00,20.67,20.77,20.67,20.77,219072.0,19.4378,19.5318,19.4378,19.5318,219072.0
2024-04-04 15:30:00,20.77,20.8,20.7,20.76,235585.0,19.5318,19.56,19.466,19.5224,235585.0
2024-04-05 09:30:00,20.81,20.83,20.71,20.73,190846.0,19.5694,19.5882,19.4754,19.4942,190846.0
2024-04-05 10:00:00,20.73,20.78,20.69,20.76,241542.0,19.4942,19.5412,19.4566,19.5224,241542.0
2024-04-05 10:30:00,20.76,20.77,20.66,20.66,117088.0,19.5224,19.5318,19.4284,19.4284,117088.0
2024-04-05 11:00:00,20.67,20.76,20.66,20.7,171382.0,19.4378,19.5224,19.4284,19.466,171382.0
2024-04-05 11:30:00,20.69,20.69,20.62,20.63,73876.0,19.4566,19.4566,19.3907,19.4001,73876.0
2024-04-05 12:00:00,20.62,20.65,20.58,20.59,80129.0,19.3907,19.4189,19.3531,19.3625,80129.0
2024-04-05 12:30:00,20.6,20.63,20.56,20.56,91607.0,19.3719,19.4001,19.3343,19.3343,91607.0
2024-04-05 13:00:00,20.56,20.63,20.56,20.61,89120.0,19.3343,19.4001,19.3343,19.3813,89120.0
2024-04-05 13:30:00,20.6,20.69,20.59,20.67,156119.0,19.3719,19.4566,19.3625,19.4378,156119.0
2024-04-05 14:00:00,20.67,20.7,20.61,20.67,99265.0,19.4378,19.466,19.3813,19.4378,99265.0
2024-04-05 14:30:00,20.67,20.7,20.64,20.68,132857.0,19.4378,19.466,19.4095,19.4472,132857.0
2024-04-05 15:00:00,20.67,20.68,20.65,20.65,46309.0,19.4378,19.4472,19.4189,19.4189,46309.0
2024-04-05 15:30:00,20.65,20.69,20.62,20.67,129568.0,19.4189,19.4566,19.3907,19.4378,129568.0
2024-04-08 09:30:00,20.53,20.61,20.49,20.59,137040.0,19.3061,19.3813,19.2685,19.3625,137040.0
2024-04-08 10:00:00,20.6,20.67,20.6,20.61,131766.0,19.3719,19.4378,19.3719,19.3813,131766.0
2024-04-08 10:30:00,20.6,20.6,20.54,20.55,62894.0,19.3719,19.3719,19.3155,19.3249,62894.0
2024-04-08 11:00:00,20.54,20.58,20.53,20.55,86385.0,19.3155,19.3531,19.3061,19.3249,86385.0
2024-04-08 11:30:00,20.56,20.61,20.55,20.59,140134.0,19.3343,19.3813,19.3249,19.3625,140134.0
2024-04-08 12:00:00,20.59,20.61,20.56,20.57,91369.0,19.3625,19.3813,19.3343,19.3437,91369.0
2024-04-08 12:30:00,20.58,20.58,20.53,20.54,47252.0,19.3531,19.3531,19.3061,19.3155,47252.0
2024-04-08 13:00:00,20.53,20.56,20.53,20.55,54206.0,19.3061,19.3343,19.3061,19.3249,54206.0
2024-04-08 13:30:00,20.54,20.56,20.51,20.52,93982.0,19.3155,19.3343,19.2873,19.2967,93982.0
2024-04-08 14:00:00,20.52,20.54,20.51,20.52,28042.0,19.2967,19.3155,19.2873,19.2967,28042.0
2024-04-08 14:30:00,20.52,20.55,20.52,20.53,93210.0,19.2967,19.3249,19.2967,19.3061,93210.0
2024-04-08 15:00:00,20.53,20.56,20.52,20.53,40056.0,19.3061,19.3343,19.2967,19.3061,40056.0
2024-04-08 15:30:00,20.54,20.58,20.52,20.57,105395.0,19.3155,19.3531,19.2967,19.3437,105395.0
2024-04-09 09:30:00,20.51,20.57,20.44,20.55,181298.0,19.2873,19.3437,19.2215,19.3249,181298.0
2024-04-09 10:00:00,20.55,20.57,20.48,20.57,133585.0,19.3249,19.3437,19.2591,19.3437,133585.0
2024-04-09 10:30:00,20.56,20.69,20.56,20.64,337122.0,19.3343,19.4566,19.3343,19.4095,337122.0
2024-04-09 11:00:00,20.64,20.65,20.58,20.6,123565.0,19.4095,19.4189,19.3531,19.3719,123565.0
2024-04-09 11:30:00,20.61,20.65,20.59,20.6,110369.0,19.3813,19.4189,19.3625,19.3719,110369.0
2024-04-09 12:00:00,20.6,20.61,20.55,20.56,92585.0,19.3719,19.3813,19.3249,19.3343,92585.0
2024-04-09 12:30:00,20.56,20.58,20.54,20.57,41565.0,19.3343,19.3531,19.3155,19.3437,41565.0
2024-04-09 13:00:00,20.57,20.58,20.53,20.56,46869.0,19.3437,19.3531,19.3061,19.3343,46869.0
2024-04-09 13:30:00,20.55,20.58,20.53,20.57,46452.0,19.3249,19.3531,19.3061,19.3437,46452.0
2024-04-09 14:00:00,20.57,20.6,20.55,20.57,78527.0,19.3437,19.3719,19.3249,19.3437,78527.0
2024-04-09 14:30:00,20.57,20.59,20.56,20.57,79164.0,19.3437,19.3625,19.3343,19.3437,79164.0
2024-04-09 15:00:00,20.57,20.63,20.51,20.51,87639.0,19.3437,19.4001,19.2873,19.2873,87639.0
2024-04-09 15:30:00,20.51,20.55,20.48,20.5,152487.0,19.2873,19.3249,19.2591,19.2779,152487.0
2024-04-10 09:30:00,21.01,21.13,20.98,21.01,844703.0,19.7575,19.8703,19.7293,19.7575,844703.0
2024-04-10 10:00:00,21.01,21.05,20.89,20.92,400432.0,19.7575,19.7951,19.6446,19.6729,400432.0
2024-04-10 10:30:00,20.93,21.01,20.84,20.99,493308.0,19.6823,19.7575,19.5976,19.7387,493308.0
2024-04-10 11:00:00,20.99,21.03,20.96,20.97,230024.0,19.7387,19.7763,19.7105,19.7199,230024.0
2024-04-10 11:30:00,20.97,21.06,20.97,21.05,161813.0,19.7199,19.8045,19.7199,19.7951,161813.0
2024-04-10 12:00:00,21.05,21.06,21.02,21.04,168608.0,19.7951,19.8045,19.7669,19.7857,168608.0
2024-04-10 12:30:00,21.04,21.06,21.01,21.02,144523.0,19.7857,19.8045,19.7575,19.7669,144523.0
2024-04-10 13:00:00,21.03,21.15,21.01,21.11,531526.0,19.7763,19.8891,19.7575,19.8515,531526.0
2024-04-10 13:30:00,21.11,21.18,21.04,21.08,404876.0,19.8515,19.9174,19.7857,19.8233,404876.0
2024-04-10 14:00:00,21.07,21.14,21.04,21.13,380462.0,19.8139,19.8797,19.7857,19.8703,380462.0
2024-04-10 14:30:00,21.14,21.16,21.09,21.15,249235.0,19.8797,19.8985,19.8327,19.8891,249235.0
2024-04-10 15:00:00,21.15,21.16,21.03,21.06,398062.0,19.8891,19.8985,19.7763,19.8045,398062.0
2024-04-10 15:30:00,21.06,21.13,21.01,21.05,698458.0,19.8045,19.8703,19.7575,19.7951,698458.0
2024-04-11 09:30:00,20.95,21.05,20.92,21.01,283954.0,19.7011,19.7951,19.6729,19.7575,283954.0
2024-04-11 10:00:00,21.01,21.14,21.01,21.13,240535.0,19.7575,19.8797,19.7575,19.8703,240535.0
2024-04-11 10:30:00,21.13,21.14,21.05,21.1,204530.0,19.8703,19.8797,19.7951,19.8421,204530.0
2024-04-11 11:00:00,21.1,21.12,21.06,21.08,73743.0,19.8421,19.8609,19.8045,19.8233,73743.0
2024-04-11 11:30:00,21.09,21.09,20.93,20.94,89222.0,19.8327,19.8327,19.6823,19.6917,89222.0
2024-04-11 12:00:00,20.94,20.99,20.92,20.99,88537.0,19.6917,19.7387,19.6729,19.7387,88537.0
2024-04-11 12:30:00,21.0,21.01,20.96,20.96,87060.0,19.7481,19.7575,19.7105,19.7105,87060.0
2024-04-11 13:00:00,20.96,20.99,20.87,20.89,176381.0,19.7105,19.7387,19.6258,19.6446,176381.0
2024-04-11 13:30:00,20.89,20.95,20.88,20.89,312124.0,19.6446,19.7011,19.6352,19.6446,312124.0
2024-04-11 14:00:00,20.89,20.9,20.84,20.87,222171.0,19.6446,19.654,19.5976,19.6258,222171.0
2024-04-11 14:30:00,20.87,20.92,20.86,20.92,84769.0,19.6258,19.6729,19.6164,19.6729,84769.0
2024-04-11 15:00:00,20.91,20.94,20.9,20.91,149286.0,19.6634,19.6917,19.654,19.6634,149286.0
2024-04-11 15:30:00,20.92,20.94,20.89,20.91,159266.0,19.6729,19.6917,19.6446,19.6634,159266.0
2024-04-12 09:30:00,21.03,21.09,20.96,21.05,209455.0,19.7763,19.8327,19.7105,19.7951,209455.0
2024-04-12 10:00:00,21.06,21.19,21.06,21.15,488636.0,19.8045,19.9268,19.8045,19.8891,488636.0
2024-04-12 10:30:00,21.14,21.2,21.13,21.17,103250.0,19.8797,19.9362,19.8703,19.9079,103250.0
2024-04-12 11:00:00,21.18,21.2,21.14,21.14,163552.0,19.9174,19.9362,19.8797,19.8797,163552.0
2024-04-12 11:30:00,21.14,21.17,21.13,21.15,54253.0,19.8797,19.9079,19.8703,19.8891,54253.0
2024-04-12 12:00:00,21.15,21.22,21.14,21.19,110995.0,19.8891,19.955,19.8797,19.9268,110995.0
2024-04-12 12:30:00,21.2,21.26,21.19,21.24,107913.0,19.9362,19.9926,19.9268,19.9738,107913.0
2024-04-12 13:00:00,21.25,21.3,21.22,21.29,86488.0,19.9832,20.0302,19.955,20.0208,86488.0
2024-04-12 13:30:00,21.29,21.33,21.24,21.27,132711.0,20.0208,20.0584,19.9738,20.002,132711.0
2024-04-12 14:00:00,21.28,21.31,21.24,21.3,124102.0,20.0114,20.0396,19.9738,20.0302,124102.0
2024-04-12 14:30:00,21.31,21.36,21.31,21.35,234937.0,20.0396,20.0866,20.0396,20.0772,234937.0
2024-04-12 15:00:00,21.36,21.4,21.34,21.37,146885.0,20.0866,20.1242,20.0678,20.096,146885.0
2024-04-12 15:30:00,21.37,21.37,21.29,21.29,268738.0,20.096,20.096,20.0208,20.0208,268738.0
2024-04-15 09:30:00,21.22,21.24,21.13,21.21,158468.0,19.955,19.9738,19.8703,19.9456,158468.0
2024-04-15 10:00:00,21.21,21.41,21.2,21.4,318259.0,19.9456,20.1336,19.9362,20.1242,318259.0
2024-04-15 10:30:00,21.41,21.42,21.32,21.41,341801.0,20.1336,20.143,20.049,20.1336,341801.0
2024-04-15 11:00:00,21.41,21.49,21.4,21.43,275367.0,20.1336,20.2089,20.1242,20.1524,275367.0
2024-04-15 11:30:00,21.43,21.43,21.35,21.37,184998.0,20.1524,20.1524,20.0772,20.096,184998.0
2024-04-15 12:00:00,21.37,21.46,21.33,21.44,156337.0,20.096,20.1807,20.0584,20.1619,156337.0
2024-04-15 12:30:00,21.45,21.49,21.44,21.48,105547.0,20.1713,20.2089,20.1619,20.1995,105547.0
2024-04-15 13:00:00,21.48,21.59,21.46,21.59,171720.0,20.1995,20.3029,20.1807,20.3029,171720.0
2024-04-15 13:30:00,21.59,21.64,21.53,21.54,205756.0,20.3029,20.3499,20.2465,20.2559,205756.0
2024-04-15 14:00:00,21.54,21.64,21.53,21.63,119884.0,20.2559,20.3499,20.2465,20.3405,119884.0
2024-04-15 14:30:00,21.63,21.67,21.57,21.64,206653.0,20.3405,20.3781,20.2841,20.3499,206653.0
2024-04-15 15:00:00,21.64,21.7,21.63,21.65,196543.0,20.3499,20.4064,20.3405,20.3593,196543.0
2024-04-15 15:30:00,21.65,21.65,21.58,21.6,468447.0,20.3593,20.3593,20.2935,20.3123,468447.0
2024-04-16 09:30:00,21.75,21.88,21.75,21.82,555973.0,20.4534,20.5756,20.4534,20.5192,555973.0
2024-04-16 10:00:00,21.82,21.85,21.73,21.81,195613.0,20.5192,20.5474,20.4346,20.5098,195613.0
2024-04-16 10:30:00,21.81,21.87,21.76,21.79,373815.0,20.5098,20.5662,20.4628,20.491,373815.0
2024-04-16 11:00:00,21.79,21.8,21.69,21.7,376719.0,20.491,20.5004,20.3969,20.4064,376719.0
2024-04-16 11:30:00,21.7,21.73,21.64,21.69,182342.0,20.4064,20.4346,20.3499,20.3969,182342.0
2024-04-16 12:00:00,21.7,21.74,21.66,21.68,116887.0,20.4064,20.444,20.3687,20.3875,116887.0
2024-04-16 12:30:00,21.68,21.7,21.64,21.66,102875.0,20.3875,20.4064,20.3499,20.3687,102875.0
2024-04-16 13:00:00,21.65,21.7,21.62,21.67,93218.0,20.3593,20.4064,20.3311,20.3781,93218.0
2024-04-16 13:30:00,21.67,21.81,21.66,21.71,424874.0,20.3781,20.5098,20.3687,20.4158,424874.0
2024-04-16 14:00:00,21.71,21.76,21.57,21.74,295692.0,20.4158,20.4628,20.2841,20.444,295692.0
2024-04-16 14:30:00,21.73,21.76,21.63,21.63,128340.0,20.4346,20.4628,20.3405,20.3405,128340.0
2024-04-16 15:00:00,21.63,21.68,21.63,21.64,114145.0,20.3405,20.3875,20.3405,20.3499,114145.0
2024-04-16 15:30:00,21.64,21.73,21.64,21.69,397891.0,20.3499,20.4346,20.3499,20.3969,397891.0
2024-04-17 09:30:00,21.55,21.6,21.53,21.58,162937.0,20.2653,20.3123,20.2465,20.2935,162937.0
2024-04-17 10:00:00,21.58,21.72,21.58,21.68,175361.0,20.2935,20.4252,20.2935,20.3875,175361.0
2024-04-17 10:30:00,21.68,21.77,21.67,21.73,144442.0,20.3875,20.4722,20.3781,20.4346,144442.0
2024-04-17 11:00:00,21.73,21.79,21.67,21.79,141777.0,20.4346,20.491,20.3781,20.491,141777.0
2024-04-17 11:30:00,21.8,21.84,21.75,21.77,201561.0,20.5004,20.538,20.4534,20.4722,201561.0
2024-04-17 12:00:00,21.77,21.87,21.76,21.84,169473.0,20.4722,20.5662,20.4628,20.538,169473.0
2024-04-17 12:30:00,21.85,21.92,21.83,21.88,84422.0,20.5474,20.6132,20.5286,20.5756,84422.0
2024-04-17 13:00:00,21.88,21.89,21.74,21.74,157151.0,20.5756,20.585,20.444,20.444,157151.0
2024-04-17 13:30:00,21.74,21.8,21.71,21.73,131446.0,20.444,20.5004,20.4158,20.4346,131446.0
2024-04-17 14:00:00,21.73,21.81,21.72,21.78,115447.0,20.4346,20.5098,20.4252,20.4816,115447.0
2024-04-17 14:30:00,21.78,21.83,21.68,21.82,182275.0,20.4816,20.5286,20.3875,20.5192,182275.0
2024-04-17 15:00:00,21.82,21.9,21.82,21.89,374810.0,20.5192,20.5944,20.5192,20.585,374810.0
2024-04-17 15:30:00,21.88,21.92,21.83,21.92,166436.0,20.5756,20.6132,20.5286,20.6132,166436.0
2024-04-18 09:30:00,21.87,21.98,21.83,21.86,227998.0,20.5662,20.6697,20.5286,20.5568,227998.0
2024-04-18 10:00:00,21.86,21.93,21.74,21.75,271794.0,20.5568,20.6226,20.444,20.4534,271794.0
2024-04-18 10:30:00,21.75,21.77,21.68,21.7,331158.0,20.4534,20.4722,20.3875,20.4064,331158.0
2024-04-18 11:00:00,21.69,21.72,21.63,21.7,176597.0,20.3969,20.4252,20.3405,20.4064,176597.0
2024-04-18 11:30:00,21.69,21.75,21.68,21.73,203448.0,20.3969,20.4534,20.3875,20.4346,203448.0
2024-04-18 12:00:00,21.72,21.77,21.7,21.72,251930.0,20.4252,20.4722,20.4064,20.4252,251930.0
2024-04-18 12:30:00,21.72,21.85,21.71,21.83,275564.0,20.4252,20.5474,20.4158,20.5286,275564.0
2024-04-18 13:00:00,21.82,21.94,21.8,21.86,279510.0,20.5192,20.632,20.5004,20.5568,279510.0
2024-04-18 13:30:00,21.87,21.94,21.85,21.9,171795.0,20.5662,20.632,20.5474,20.5944,171795.0
2024-04-18 14:00:00,21.9,21.98,21.9,21.97,227540.0,20.5944,20.6697,20.5944,20.6603,227540.0
2024-04-18 14:30:00,21.98,22.03,21.96,21.99,268193.0,20.6697,20.7167,20.6509,20.6791,268193.0
2024-04-18 15:00:00,21.98,21.99,21.93,21.95,261042.0,20.6697,20.6791,20.6226,20.6414,261042.0
2024-04-18 15:30:00,21.94,21.99,21.91,21.97,217562.0,20.632,20.6791,20.6038,20.6603,217562.0
2024-04-19 09:30:00,22.07,22.08,21.8,21.82,375104.0,20.7543,20.7637,20.5004,20.5192,375104.0
2024-04-19 10:00:00,21.82,21.95,21.79,21.91,346683.0,20.5192,20.6414,20.491,20.6038,346683.0
2024-04-19 10:30:00,21.9,21.98,21.87,21.93,199847.0,20.5944,20.6697,20.5662,20.6226,199847.0
2024-04-19 11:00:00,21.94,21.98,21.9,21.94,102946.0,20.632,20.6697,20.5944,20.632,102946.0
2024-04-19 11:30:00,21.93,21.97,21.89,21.93,108847.0,20.6226,20.6603,20.585,20.6226,108847.0
2024-04-19 12:00:00,21.93,22.06,21.91,22.06,134502.0,20.6226,20.7449,20.6038,20.7449,134502.0
2024-04-19 12:30:00,22.05,22.06,21.95,21.96,157259.0,20.7355,20.7449,20.6414,20.6509,157259.0
2024-04-19 13:00:00,21.96,21.98,21.91,21.98,183490.0,20.6509,20.6697,20.6038,20.6697,183490.0
2024-04-19 13:30:00,21.98,21.99,21.9,21.95,100711.0,20.6697,20.6791,20.5944,20.6414,100711.0
2024-04-19 14:00:00,21.96,22.08,21.96,22.07,158087.0,20.6509,20.7637,20.6509,20.7543,158087.0
2024-04-19 14:30:00,22.08,22.13,22.04,22.07,165673.0,20.7637,20.8107,20.7261,20.7543,165673.0
2024-04-19 15:00:00,22.07,22.1,21.99,22.02,144555.0,20.7543,20.7825,20.6791,20.7073,144555.0
2024-04-19 15:30:00,22.02,22.06,21.91,21.94,342818.0,20.7073,20.7449,20.6038,20.632,342818.0
2024-04-22 09:30:00,21.81,21.96,21.77,21.85,171829.0,20.5098,20.6509,20.4722,20.5474,171829.0
2024-04-22 10:00:00,21.84,21.87,21.79,21.85,112060.0,20.538,20.5662,20.491,20.5474,112060.0
2024-04-22 10:30:00,21.84,21.88,21.8,21.87,135398.0,20.538,20.5756,20.5004,20.5662,135398.0
2024-04-22 11:00:00,21.87,21.93,21.87,21.9,103394.0,20.5662,20.6226,20.5662,20.5944,103394.0
2024-04-22 11:30:00,21.89,21.91,21.83,21.83,43900.0,20.585,20.6038,20.5286,20.5286,43900.0
2024-04-22 12:00:00,21.83,21.86,21.76,21.8,61472.0,20.5286,20.5568,20.4628,20.5004,61472.0
2024-04-22 12:30:00,21.79,21.82,21.74,21.74,227242.0,20.491,20.5192,20.444,20.444,227242.0
2024-04-22 13:00:00,21.74,21.76,21.67,21.68,134649.0,20.444,20.4628,20.3781,20.3875,134649.0
2024-04-22 13:30:00,21.67,21.7,21.59,21.62,89860.0,20.3781,20.4064,20.3029,20.3311,89860.0
2024-04-22 14:00:00,21.63,21.64,21.59,21.59,96590.0,20.3405,20.3499,20.3029,20.3029,96590.0
2024-04-22 14:30:00,21.6,21.66,21.58,21.63,72556.0,20.3123,20.3687,20.2935,20.3405,72556.0
2024-04-22 15:00:00,21.62,21.68,21.61,21.66,67974.0,20.3311,20.3875,20.3217,20.3687,67974.0
2024-04-22 15:30:00,21.67,21.73,21.66,21.7,194937.0,20.3781,20.4346,20.3687,20.4064,194937.0
2024-04-23 09:30:00,21.69,21.71,21.42,21.42,467187.0,20.3969,20.4158,20.143,20.143,467187.0
2024-04-23 10:00:00,21.42,21.45,21.35,21.35,127069.0,20.143,20.1713,20.0772,20.0772,127069.0
2024-04-23 10:30:00,21.35,21.39,21.31,21.34,191700.0,20.0772,20.1148,20.0396,20.0678,191700.0
2024-04-23 11:00:00,21.34,21.41,21.31,21.33,225941.0,20.0678,20.1336,20.0396,20.0584,225941.0
2024-04-23 11:30:00,21.33,21.38,21.32,21.37,71500.0,20.0584,20.1054,20.049,20.096,71500.0
2024-04-23 12:00:00,21.37,21.38,21.33,21.34,53515.0,20.096,20.1054,20.0584,20.0678,53515.0
2024-04-23 12:30:00,21.34,21.36,21.3,21.33,49420.0,20.0678,20.0866,20.0302,20.0584,49420.0
2024-04-23 13:00:00,21.34,21.35,21.29,21.3,74483.0,20.0678,20.0772,20.0208,20.0302,74483.0
2024-04-23 13:30:00,21.3,21.32,21.26,21.27,64284.0,20.0302,20.049,19.9926,20.002,64284.0
2024-04-23 14:00:00,21.26,21.3,21.25,21.26,91628.0,19.9926,20.0302,19.9832,19.9926,91628.0
2024-04-23 14:30:00,21.27,21.29,21.25,21.27,125070.0,20.002,20.0208,19.9832,20.002,125070.0
2024-04-23 15:00:00,21.27,21.33,21.26,21.33,152056.0,20.002,20.0584,19.9926,20.0584,152056.0
2024-04-23 15:30:00,21.33,21.37,21.32,21.33,259211.0,20.0584,20.096,20.049,20.0584,259211.0
2024-04-24 09:30:00,21.38,21.49,21.3,21.35,187935.0,20.1054,20.2089,20.0302,20.0772,187935.0
2024-04-24 10:00:00,21.36,21.39,21.3,21.37,227564.0,20.0866,20.1148,20.0302,20.096,227564.0
2024-04-24 10:30:00,21.38,21.47,21.37,21.44,217533.0,20.1054,20.1901,20.096,20.1619,217533.0
2024-04-24 11:00:00,21.44,21.52,21.43,21.47,273643.0,20.1619,20.2371,20.1524,20.1901,273643.0
2024-04-24 11:30:00,21.48,21.57,21.46,21.53,276770.0,20.1995,20.2841,20.1807,20.2465,276770.0
2024-04-24 12:00:00,21.54,21.56,21.51,21.51,240292.0,20.2559,20.2747,20.2277,20.2277,240292.0
2024-04-24 12:30:00,21.52,21.57,21.49,21.5,174538.0,20.2371,20.2841,20.2089,20.2183,174538.0
2024-04-24 13:00:00,21.5,21.51,21.46,21.47,88475.0,20.2183,20.2277,20.1807,20.1901,88475.0
2024-04-24 13:30:00,21.46,21.47,21.4,21.41,124934.0,20.1807,20.1901,20.1242,20.1336,124934.0
2024-04-24 14:00:00,21.41,21.49,21.41,21.47,170379.0,20.1336,20.2089,20.1336,20.1901,170379.0
2024-04-24 14:30:00,21.47,21.51,21.45,21.48,177860.0,20.1901,20.2277,20.1713,20.1995,177860.0
2024-04-24 15:00:00,21.49,21.51,21.44,21.46,171145.0,20.2089,20.2277,20.1619,20.1807,171145.0
2024-04-24 15:30:00,21.46,21.46,21.4,21.42,170215.0,20.1807,20.1807,20.1242,20.143,170215.0
2024-04-25 09:30:00,21.7,21.86,21.67,21.81,490964.0,20.4064,20.5568,20.3781,20.5098,490964.0
2024-04-25 10:00:00,21.82,21.87,21.7,21.71,181659.0,20.5192,20.5662,20.4064,20.4158,181659.0
2024-04-25 10:30:00,21.7,21.8,21.69,21.75,223804.0,20.4064,20.5004,20.3969,20.4534,223804.0
2024-04-25 11:00:00,21.76,21.78,21.71,21.73,152385.0,20.4628,20.4816,20.4158,20.4346,152385.0
2024-04-25 11:30:00,21.72,21.77,21.69,21.7,298701.0,20.4252,20.4722,20.3969,20.4064,298701.0
2024-04-25 12:00:00,21.7,21.73,21.67,21.69,177006.0,20.4064,20.4346,20.3781,20.3969,177006.0
2024-04-25 12:30:00,21.69,21.71,21.64,21.65,217411.0,20.3969,20.4158,20.3499,20.3593,217411.0
2024-04-25 13:00:00,21.65,21.71,21.63,21.68,84052.0,20.3593,20.4158,20.3405,20.3875,84052.0
2024-04-25 13:30:00,21.68,21.68,21.57,21.6,80820.0,20.3875,20.3875,20.2841,20.3123,80820.0
2024-04-25 14:00:00,21.6,21.66,21.58,21.66,81082.0,20.3123,20.3687,20.2935,20.3687,81082.0
2024-04-25 14:30:00,21.67,21.67,21.62,21.62,91334.0,20.3781,20.3781,20.3311,20.3311,91334.0
2024-04-25 15:00:00,21.61,21.62,21.54,21.56,301058.0,20.3217,20.3311,20.2559,20.2747,301058.0
2024-04-25 15:30:00,21.56,21.63,21.55,21.58,103923.0,20.2747,20.3405,20.2653,20.2935,103923.0
2024-04-26 09:30:00,21.52,21.59,21.37,21.38,271796.0,20.2371,20.3029,20.096,20.1054,271796.0
2024-04-26 10:00:00,21.38,21.42,21.33,21.4,281325.0,20.1054,20.143,20.0584,20.1242,281325.0
2024-04-26 10:30:00,21.4,21.44,21.36,21.41,200719.0,20.1242,20.1619,20.0866,20.1336,200719.0
2024-04-26 11:00:00,21.4,21.47,21.37,21.44,191316.0,20.1242,20.1901,20.096,20.1619,191316.0
2024-04-26 11:30:00,21.44,21.47,21.39,21.4,110238.0,20.1619,20.1901,20.1148,20.1242,110238.0
2024-04-26 12:00:00,21.4,21.42,21.36,21.37,37838.0,20.1242,20.143,20.0866,20.096,37838.0
2024-04-26 12:30:00,21.37,21.37,21.34,21.34,38255.0,20.096,20.096,20.0678,20.0678,38255.0
2024-04-26 13:00:00,21.33,21.36,21.32,21.34,82405.0,20.0584,20.0866,20.049,20.0678,82405.0
2024-04-26 13:30:00,21.33,21.37,21.32,21.34,67863.0,20.0584,20.096,20.049,20.0678,67863.0
2024-04-26 14:00:00,21.34,21.37,21.33,21.36,70133.0,20.0678,20.096,20.0584,20.0866,70133.0
2024-04-26 14:30:00,21.36,21.38,21.33,21.34,68822.0,20.0866,20.1054,20.0584,20.0678,68822.0
2024-04-26 15:00:00,21.34,21.36,21.33,21.36,91431.0,20.0678,20.0866,20.0584,20.0866,91431.0
2024-04-26 15:30:00,21.36,21.38,21.35,21.37,264750.0,20.0866,20.1054,20.0772,20.096,264750.0
2024-04-29 09:30:00,21.28,21.29,21.18,21.26,244095.0,20.0114,20.0208,19.9174,19.9926,244095.0
2024-04-29 10:00:00,21.25,21.27,21.2,21.21,274316.0,19.9832,20.002,19.9362,19.9456,274316.0
2024-04-29 10:30:00,21.21,21.25,21.19,21.23,132934.0,19.9456,19.9832,19.9268,19.9644,132934.0
2024-04-29 11:00:00,21.23,21.25,21.21,21.24,76869.0,19.9644,19.9832,19.9456,19.9738,76869.0
2024-04-29 11:30:00,21.25,21.27,21.23,21.24,60735.0,19.9832,20.002,19.9644,19.9738,60735.0
2024-04-29 12:00:00,21.23,21.24,21.2,21.2,34269.0,19.9644,19.9738,19.9362,19.9362,34269.0
2024-04-29 12:30:00,21.19,21.22,21.16,21.21,93712.0,19.9268,19.955,19.8985,19.9456,93712.0
2024-04-29 13:00:00,21.21,21.22,21.18,21.18,43379.0,19.9456,19.955,19.9174,19.9174,43379.0
2024-04-29 13:30:00,21.19,21.2,21.17,21.18,49932.0,19.9268,19.9362,19.9079,19.9174,49932.0
2024-04-29 14:00:00,21.18,21.21,21.17,21.2,43051.0,19.9174,19.9456,19.9079,19.9362,43051.0
2024-04-29 14:30:00,21.2,21.25,21.19,21.2,81173.0,19.9362,19.9832,19.9268,19.9362,81173.0
2024-04-29 15:00:00,21.21,21.33,21.21,21.26,207797.0,19.9456,20.0584,19.9456,19.9926,207797.0
2024-04-29 15:30:00,21.26,21.27,21.21,21.22,132019.0,19.9926,20.002,19.9456,19.955,132019.0
2024-04-30 09:30:00,21.4,21.51,21.36,21.4,238651.0,20.1242,20.2277,20.0866,20.1242,238651.0
2024-04-30 10:00:00,21.39,21.44,21.36,21.41,142816.0,20.1148,20.1619,20.0866,20.1336,142816.0
2024-04-30 10:30:00,21.42,21.47,21.4,21.43,118363.0,20.143,20.1901,20.1242,20.1524,118363.0
2024-04-30 11:00:00,21.42,21.53,21.42,21.48,94570.0,20.143,20.2465,20.143,20.1995,94570.0
2024-04-30 11:30:00,21.46,21.52,21.46,21.49,49151.0,20.1807,20.2371,20.1807,20.2089,49151.0
2024-04-30 12:00:00,21.49,21.52,21.47,21.5,63240.0,20.2089,20.2371,20.1901,20.2183,63240.0
2024-04-30 12:30:00,21.51,21.59,21.5,21.55,90414.0,20.2277,20.3029,20.2183,20.2653,90414.0
2024-04-30 13:00:00,21.56,21.57,21.52,21.54,99865.0,20.2747,20.2841,20.2371,20.2559,99865.0
2024-04-30 13:30:00,21.54,21.55,21.5,21.51,62278.0,20.2559,20.2653,20.2183,20.2277,62278.0
2024-04-30 14:00:00,21.51,21.56,21.49,21.55,105396.0,20.2277,20.2747,20.2089,20.2653,105396.0
2024-04-30 14:30:00,21.55,21.58,21.52,21.57,47043.0,20.2653,20.2935,20.2371,20.2841,47043.0
2024-04-30 15:00:00,21.57,21.59,21.54,21.57,104087.0,20.2841,20.3029,20.2559,20.2841,104087.0
2024-04-30 15:30:00,21.58,21.66,21.56,21.65,154816.0,20.2935,20.3687,20.2747,20.3593,154816.0
2024-05-01 09:30:00,21.66,21.68,21.55,21.64,244093.0,20.3687,20.3875,20.2653,20.3499,244093.0
2024-05-01 10:00:00,21.63,21.71,21.61,21.68,242020.0,20.3405,20.4158,20.3217,20.3875,242020.0
2024-05-01 10:30:00,21.69,21.72,21.64,21.65,125401.0,20.3969,20.4252,20.3499,20.3593,125401.0
2024-05-01 11:00:00,21.66,21.75,21.65,21.71,110102.0,20.3687,20.4534,20.3593,20.4158,110102.0
2024-05-01 11:30:00,21.71,21.73,21.68,21.72,138739.0,20.4158,20.4346,20.3875,20.4252,138739.0
2024-05-01 12:00:00,21.73,21.75,21.63,21.64,164323.0,20.4346,20.4534,20.3405,20.3499,164323.0
2024-05-01 12:30:00,21.64,21.7,21.64,21.69,88136.0,20.3499,20.4064,20.3499,20.3969,88136.0
2024-05-01 13:00:00,21.69,21.72,21.65,21.66,114642.0,20.3969,20.4252,20.3593,20.3687,114642.0
2024-05-01 13:30:00,21.66,21.66,21.61,21.66,26601.0,20.3687,20.3687,20.3217,20.3687,26601.0
2024-05-01 14:00:00,21.66,21.68,21.52,21.52,323958.0,20.3687,20.3875,20.2371,20.2371,323958.0
2024-05-01 14:30:00,21.52,21.65,21.22,21.23,613692.0,20.2371,20.3593,19.955,19.9644,613692.0
2024-05-01 15:00:00,21.22,21.37,21.17,21.34,617862.0,19.955,20.096,19.9079,20.0678,617862.0
2024-05-01 15:30:00,21.34,21.62,21.34,21.61,458113.0,20.0678,20.3311,20.0678,20.3217,458113.0
2024-05-02 09:30:00,21.34,21.52,21.31,21.49,277231.0,20.0678,20.2371,20.0396,20.2089,277231.0
2024-05-02 10:00:00,21.49,21.6,21.45,21.46,135310.0,20.2089,20.3123,20.1713,20.1807,135310.0
2024-05-02 10:30:00,21.46,21.52,21.39,21.4,190703.0,20.1807,20.2371,20.1148,20.1242,190703.0
2024-05-02 11:00:00,21.4,21.41,21.36,21.39,99969.0,20.1242,20.1336,20.0866,20.1148,99969.0
2024-05-02 11:30:00,21.39,21.42,21.36,21.37,39949.0,20.1148,20.143,20.0866,20.096,39949.0
2024-05-02 12:00:00,21.37,21.42,21.36,21.39,107630.0,20.096,20.143,20.0866,20.1148,107630.0
2024-05-02 12:30:00,21.39,21.44,21.35,21.36,174855.0,20.1148,20.1619,20.0772,20.0866,174855.0
2024-05-02 13:00:00,21.35,21.36,21.28,21.28,189057.0,20.0772,20.0866,20.0114,20.0114,189057.0
2024-05-02 13:30:00,21.28,21.33,21.28,21.3,140044.0,20.0114,20.0584,20.0114,20.0302,140044.0
2024-05-02 14:00:00,21.3,21.31,21.26,21.27,42950.0,20.0302,20.0396,19.9926,20.002,42950.0
2024-05-02 14:30:00,21.27,21.27,21.22,21.23,143166.0,20.002,20.002,19.955,19.9644,143166.0
2024-05-02 15:00:00,21.24,21.27,21.2,21.23,135999.0,19.9738,20.002,19.9362,19.9644,135999.0
2024-05-02 15:30:00,21.23,21.29,21.21,21.22,222181.0,19.9644,20.0208,19.9456,19.955,222181.0
2024-05-03 09:30:00,20.86,20.93,20.79,20.85,582526.0,19.6164,19.6823,19.5506,19.607,582526.0
2024-05-03 10:00:00,20.83,21.07,20.78,21.0,739967.0,19.5882,19.8139,19.5412,19.7481,739967.0
2024-05-03 10:30:00,21.01,21.08,20.98,21.05,199743.0,19.7575,19.8233,19.7293,19.7951,199743.0
2024-05-03 11:00:00,21.05,21.1,21.03,21.06,197394.0,19.7951,19.8421,19.7763,19.8045,197394.0
2024-05-03 11:30:00,21.05,21.07,21.01,21.03,177104.0,19.7951,19.8139,19.7575,19.7763,177104.0
2024-05-03 12:00:00,21.03,21.04,21.0,21.02,75946.0,19.7763,19.7857,19.7481,19.7669,75946.0
2024-05-03 12:30:00,21.02,21.04,21.0,21.03,108145.0,19.7669,19.7857,19.7481,19.7763,108145.0
2024-05-03 13:00:00,21.03,21.06,21.01,21.06,128256.0,19.7763,19.8045,19.7575,19.8045,128256.0
2024-05-03 13:30:00,21.06,21.09,21.0,21.01,42259.0,19.8045,19.8327,19.7481,19.7575,42259.0
2024-05-03 14:00:00,21.02,21.02,20.98,20.99,155400.0,19.7669,19.7669,19.7293,19.7387,155400.0
2024-05-03 14:30:00,21.0,21.06,20.99,21.03,84394.0,19.7481,19.8045,19.7387,19.7763,84394.0
2024-05-03 15:00:00,21.03,21.07,21.03,21.04,103302.0,19.7763,19.8139,19.7763,19.7857,103302.0
2024-05-03 15:30:00,21.04,21.06,21.01,21.03,101923.0,19.7857,19.8045,19.7575,19.7763,101923.0
2024-05-06 09:30:00,20.85,20.87,20.76,20.76,244493.0,19.607,19.6258,19.5224,19.5224,244493.0
2024-05-06 10:00:00,20.76,20.77,20.72,20.75,230433.0,19.5224,19.5318,19.4848,19.513,230433.0
2024-05-06 10:30:00,20.75,20.79,20.73,20.78,198690.0,19.513,19.5506,19.4942,19.5412,198690.0
2024-05-06 11:00:00,20.78,20.83,20.78,20.8,227859.0,19.5412,19.5882,19.5412,19.56,227859.0
2024-05-06 11:30:00,20.79,20.8,20.74,20.75,171268.0,19.5506,19.56,19.5036,19.513,171268.0
2024-05-06 12:00:00,20.75,20.79,20.75,20.78,177372.0,19.513,19.5506,19.513,19.5412,177372.0
2024-05-06 12:30:00,20.78,20.8,20.76,20.78,106487.0,19.5412,19.56,19.5224,19.5412,106487.0
2024-05-06 13:00:00,20.77,20.78,20.75,20.77,132195.0,19.5318,19.5412,19.513,19.5318,132195.0
2024-05-06 13:30:00,20.77,20.78,20.74,20.75,116851.0,19.5318,19.5412,19.5036,19.513,116851.0
2024-05-06 14:00:00,20.76,20.76,20.73,20.74,82671.0,19.5224,19.5224,19.4942,19.5036,82671.0
2024-05-06 14:30:00,20.74,20.77,20.74,20.76,140263.0,19.5036,19.5318,19.5036,19.5224,140263.0
2024-05-06 15:00:00,20.76,20.8,20.75,20.79,123189.0,19.5224,19.56,19.513,19.5506,123189.0
2024-05-06 15:30:00,20.79,20.79,20.76,20.77,217626.0,19.5506,19.5506,19.5224,19.5318,217626.0
2024-05-07 09:30:00,20.73,20.75,20.68,20.71,237468.0,19.4942,19.513,19.4472,19.4754,237468.0
2024-05-07 10:00:00,20.71,20.75,20.66,20.67,339745.0,19.4754,19.513,19.4284,19.4378,339745.0
2024-05-07 10:30:00,20.67,20.69,20.63,20.64,228250.0,19.4378,19.4566,19.4001,19.4095,228250.0
2024-05-07 11:00:00,20.63,20.64,20.61,20.62,201751.0,19.4001,19.4095,19.3813,19.3907,201751.0
2024-05-07 11:30:00,20.63,20.64,20.6,20.62,157180.0,19.4001,19.4095,19.3719,19.3907,157180.0
2024-05-07 12:00:00,20.61,20.62,20.59,20.6,76437.0,19.3813,19.3907,19.3625,19.3719,76437.0
2024-05-07 12:30:00,20.6,20.64,20.59,20.63,78819.0,19.3719,19.4095,19.3625,19.4001,78819.0
2024-05-07 13:00:00,20.62,20.64,20.61,20.62,80899.0,19.3907,19.4095,19.3813,19.3907,80899.0
2024-05-07 13:30:00,20.62,20.68,20.62,20.68,298210.0,19.3907,19.4472,19.3907,19.4472,298210.0
2024-05-07 14:00:00,20.68,20.69,20.66,20.68,202206.0,19.4472,19.4566,19.4284,19.4472,202206.0
2024-05-07 14:30:00,20.68,20.7,20.67,20.69,98157.0,19.4472,19.466,19.4378,19.4566,98157.0
2024-05-07 15:00:00,20.69,20.7,20.67,20.68,110588.0,19.4566,19.466,19.4378,19.4472,110588.0
2024-05-07 15:30:00,20.68,20.73,20.67,20.71,201884.0,19.4472,19.4942,19.4378,19.4754,201884.0
2024-05-08 09:30:00,20.94,20.96,20.86,20.88,220230.0,19.6917,19.7105,19.6164,19.6352,220230.0
2024-05-08 10:00:00,20.88,20.91,20.84,20.86,150337.0,19.6352,19.6634,19.5976,19.6164,150337.0
2024-05-08 10:30:00,20.86,20.88,20.82,20.85,218994.0,19.6164,19.6352,19.5788,19.607,218994.0
2024-05-08 11:00:00,20.84,20.86,20.83,20.85,175539.0,19.5976,19.6164,19.5882,19.607,175539.0
2024-05-08 11:30:00,20.85,20.87,20.84,20.86,201183.0,19.607,19.6258,19.5976,19.6164,201183.0
2024-05-08 12:00:00,20.86,20.9,20.85,20.89,107878.0,19.6164,19.654,19.607,19.6446,107878.0
2024-05-08 12:30:00,20.89,20.93,20.88,20.91,101636.0,19.6446,19.6823,19.6352,19.6634,101636.0
2024-05-08 13:00:00,20.9,20.93,20.89,20.9,157320.0,19.654,19.6823,19.6446,19.654,157320.0
2024-05-08 13:30:00,20.91,20.92,20.87,20.88,93105.0,19.6634,19.6729,19.6258,19.6352,93105.0
2024-05-08 14:00:00,20.88,20.89,20.84,20.85,96908.0,19.6352,19.6446,19.5976,19.607,96908.0
2024-05-08 14:30:00,20.84,20.86,20.84,20.86,91528.0,19.5976,19.6164,19.5976,19.6164,91528.0
2024-05-08 15:00:00,20.87,20.88,20.84,20.85,203076.0,19.6258,19.6352,19.5976,19.607,203076.0
2024-05-08 15:30:00,20.85,20.85,20.82,20.83,127192.0,19.607,19.607,19.5788,19.5882,127192.0
2024-05-09 09:30:00,20.82,20.88,20.78,20.82,226450.0,19.5788,19.6352,19.5412,19.5788,226450.0
2024-05-09 10:00:00,20.83,20.84,20.74,20.77,304512.0,19.5882,19.5976,19.5036,19.5318,304512.0
2024-05-09 10:30:00,20.77,20.77,20.71,20.72,320427.0,19.5318,19.5318,19.4754,19.4848,320427.0
2024-05-09 11:00:00,20.72,20.73,20.7,20.73,87974.0,19.4848,19.4942,19.466,19.4942,87974.0
2024-05-09 11:30:00,20.73,20.75,20.72,20.74,108216.0,19.4942,19.513,19.4848,19.5036,108216.0
2024-05-09 12:00:00,20.74,20.75,20.71,20.72,52969.0,19.5036,19.513,19.4754,19.4848,52969.0
2024-05-09 12:30:00,20.73,20.75,20.72,20.74,68011.0,19.4942,19.513,19.4848,19.5036,68011.0
2024-05-09 13:00:00,20.75,20.76,20.7,20.73,149464.0,19.513,19.5224,19.466,19.4942,149464.0
2024-05-09 13:30:00,20.73,20.74,20.71,20.73,130868.0,19.4942,19.5036,19.4754,19.4942,130868.0
2024-05-09 14:00:00,20.74,20.74,20.7,20.71,29820.0,19.5036,19.5036,19.466,19.4754,29820.0
2024-05-09 14:30:00,20.71,20.72,20.68,20.69,119500.0,19.4754,19.4848,19.4472,19.4566,119500.0
2024-05-09 15:00:00,20.69,20.69,20.67,20.68,91675.0,19.4566,19.4566,19.4378,19.4472,91675.0
2024-05-09 15:30:00,20.68,20.68,20.63,20.65,195847.0,19.4472,19.4472,19.4001,19.4189,195847.0
2024-05-10 09:30:00,20.59,20.65,20.57,20.63,135808.0,19.3625,19.4189,19.3437,19.4001,135808.0
2024-05-10 10:00:00,20.64,20.79,20.63,20.78,408992.0,19.4095,19.5506,19.4001,19.5412,408992.0
2024-05-10 10:30:00,20.78,20.83,20.74,20.82,253595.0,19.5412,19.5882,19.5036,19.5788,253595.0
2024-05-10 11:00:00,20.82,20.84,20.8,20.81,344770.0,19.5788,19.5976,19.56,19.5694,344770.0
2024-05-10 11:30:00,20.81,20.85,20.79,20.8,222788.0,19.5694,19.607,19.5506,19.56,222788.0
2024-05-10 12:00:00,20.8,20.84,20.8,20.84,159053.0,19.56,19.5976,19.56,19.5976,159053.0
2024-05-10 12:30:00,20.84,20.84,20.81,20.82,185783.0,19.5976,19.5976,19.5694,19.5788,185783.0
2024-05-10 13:00:00,20.82,20.87,20.81,20.86,141820.0,19.5788,19.6258,19.5694,19.6164,141820.0
2024-05-10 13:30:00,20.86,20.86,20.83,20.83,124872.0,19.6164,19.6164,19.5882,19.5882,124872.0
2024-05-10 14:00:00,20.84,20.86,20.82,20.83,57624.0,19.5976,19.6164,19.5788,19.5882,57624.0
2024-05-10 14:30:00,20.84,20.85,20.82,20.82,45894.0,19.5976,19.607,19.5788,19.5788,45894.0
2024-05-10 15:00:00,20.83,20.84,20.81,20.81,66358.0,19.5882,19.5976,19.5694,19.5694,66358.0
2024-05-10 15:30:00,20.81,20.83,20.78,20.8,176241.0,19.5694,19.5882,19.5412,19.56,176241.0
2024-05-13 09:30:00,20.63,20.7,20.59,20.6,152962.0,19.4001,19.466,19.3625,19.3719,152962.0
2024-05-13 10:00:00,20.59,20.65,20.58,20.62,147122.0,19.3625,19.4189,19.3531,19.3907,147122.0
2024-05-13 10:30:00,20.62,20.66,20.59,20.64,119282.0,19.3907,19.4284,19.3625,19.4095,119282.0
2024-05-13 11:00:00,20.63,20.68,20.62,20.68,76393.0,19.4001,19.4472,19.3907,19.4472,76393.0
2024-05-13 11:30:00,20.69,20.71,20.67,20.68,63491.0,19.4566,19.4754,19.4378,19.4472,63491.0
2024-05-13 12:00:00,20.68,20.69,20.66,20.69,25227.0,19.4472,19.4566,19.4284,19.4566,25227.0
2024-05-13 12:30:00,20.69,20.71,20.68,20.71,27547.0,19.4566,19.4754,19.4472,19.4754,27547.0
2024-05-13 13:00:00,20.71,20.78,20.7,20.75,166190.0,19.4754,19.5412,19.466,19.513,166190.0
2024-05-13 13:30:00,20.75,20.77,20.74,20.74,73912.0,19.513,19.5318,19.5036,19.5036,73912.0
2024-05-13 14:00:00,20.75,20.77,20.73,20.74,40295.0,19.513,19.5318,19.4942,19.5036,40295.0
2024-05-13 14:30:00,20.74,20.74,20.71,20.73,42814.0,19.5036,19.5036,19.4754,19.4942,42814.0
2024-05-13 15:00:00,20.73,20.76,20.72,20.76,75782.0,19.4942,19.5224,19.4848,19.5224,75782.0
2024-05-13 15:30:00,20.75,20.78,20.75,20.77,122442.0,19.513,19.5412,19.513,19.5318,122442.0
2024-05-14 09:30:00,20.53,20.59,20.46,20.54,221493.0,19.3061,19.3625,19.2403,19.3155,221493.0
2024-05-14 10:00:00,20.53,20.62,20.52,20.57,212500.0,19.3061,19.3907,19.2967,19.3437,212500.0
2024-05-14 10:30:00,20.57,20.63,20.55,20.56,162995.0,19.3437,19.4001,19.3249,19.3343,162995.0
2024-05-14 11:00:00,20.55,20.57,20.54,20.56,120060.0,19.3249,19.3437,19.3155,19.3343,120060.0
2024-05-14 11:30:00,20.55,20.58,20.55,20.57,98949.0,19.3249,19.3531,19.3249,19.3437,98949.0
2024-05-14 12:00:00,20.57,20.6,20.57,20.6,42650.0,19.3437,19.3719,19.3437,19.3719,42650.0
2024-05-14 12:30:00,20.6,20.63,20.59,20.62,60227.0,19.3719,19.4001,19.3625,19.3907,60227.0
2024-05-14 13:00:00,20.61,20.65,20.61,20.62,67111.0,19.3813,19.4189,19.3813,19.3907,67111.0
2024-05-14 13:30:00,20.62,20.64,20.6,20.64,73608.0,19.3907,19.4095,19.3719,19.4095,73608.0
2024-05-14 14:00:00,20.63,20.64,20.58,20.6,63869.0,19.4001,19.4095,19.3531,19.3719,63869.0
2024-05-14 14:30:00,20.59,20.6,20.56,20.58,58526.0,19.3625,19.3719,19.3343,19.3531,58526.0
2024-05-14 15:00:00,20.57,20.59,20.56,20.57,103887.0,19.3437,19.3625,19.3343,19.3437,103887.0
2024-05-14 15:30:00,20.57,20.57,20.52,20.55,95148.0,19.3437,19.3437,19.2967,19.3249,95148.0
2024-05-15 09:30:00,20.33,20.44,20.27,20.44,317045.0,19.118,19.2215,19.0616,19.2215,317045.0
2024-05-15 10:00:00,20.44,20.47,20.41,20.45,264226.0,19.2215,19.2497,19.1933,19.2309,264226.0
2024-05-15 10:30:00,20.46,20.46,20.38,20.4,190882.0,19.2403,19.2403,19.165,19.1839,190882.0
2024-05-15 11:00:00,20.39,20.4,20.34,20.35,203978.0,19.1744,19.1839,19.1274,19.1368,203978.0
2024-05-15 11:30:00,20.35,20.37,20.33,20.36,94796.0,19.1368,19.1556,19.118,19.1462,94796.0
2024-05-15 12:00:00,20.36,20.4,20.34,20.35,91899.0,19.1462,19.1839,19.1274,19.1368,91899.0
2024-05-15 12:30:00,20.35,20.36,20.32,20.33,112254.0,19.1368,19.1462,19.1086,19.118,112254.0
2024-05-15 13:00:00,20.32,20.37,20.31,20.35,79582.0,19.1086,19.1556,19.0992,19.1368,79582.0
2024-05-15 13:30:00,20.34,20.39,20.34,20.36,92985.0,19.1274,19.1744,19.1274,19.1462,92985.0
2024-05-15 14:00:00,20.36,20.37,20.34,20.35,101494.0,19.1462,19.1556,19.1274,19.1368,101494.0
2024-05-15 14:30:00,20.36,20.37,20.35,20.35,72266.0,19.1462,19.1556,19.1368,19.1368,72266.0
2024-05-15 15:00:00,20.36,20.36,20.33,20.35,322156.0,19.1462,19.1462,19.118,19.1368,322156.0
2024-05-15 15:30:00,20.36,20.36,20.3,20.31,323437.0,19.1462,19.1462,19.0898,19.0992,323437.0
2024-05-16 09:30:00,20.38,20.43,20.32,20.41,159031.0,19.165,19.2121,19.1086,19.1933,159031.0
2024-05-16 10:00:00,20.41,20.44,20.37,20.39,182689.0,19.1933,19.2215,19.1556,19.1744,182689.0
2024-05-16 10:30:00,20.38,20.4,20.36,20.38,98688.0,19.165,19.1839,19.1462,19.165,98688.0
2024-05-16 11:00:00,20.38,20.41,20.36,20.38,91475.0,19.165,19.1933,19.1462,19.165,91475.0
2024-05-16 11:30:00,20.38,20.4,20.37,20.39,151773.0,19.165,19.1839,19.1556,19.1744,151773.0
2024-05-16 12:00:00,20.39,20.42,20.38,20.4,240497.0,19.1744,19.2027,19.165,19.1839,240497.0
2024-05-16 12:30:00,20.41,20.42,20.39,20.4,66763.0,19.1933,19.2027,19.1744,19.1839,66763.0
2024-05-16 13:00:00,20.4,20.46,20.39,20.44,109181.0,19.1839,19.2403,19.1744,19.2215,109181.0
2024-05-16 13:30:00,20.43,20.45,20.42,20.42,102624.0,19.2121,19.2309,19.2027,19.2027,102624.0
2024-05-16 14:00:00,20.42,20.46,20.41,20.44,75829.0,19.2027,19.2403,19.1933,19.2215,75829.0
2024-05-16 14:30:00,20.44,20.45,20.41,20.41,104561.0,19.2215,19.2309,19.1933,19.1933,104561.0
2024-05-16 15:00:00,20.41,20.42,20.39,20.4,80187.0,19.1933,19.2027,19.1744,19.1839,80187.0
2024-05-16 15:30:00,20.4,20.46,20.4,20.46,206634.0,19.1839,19.2403,19.1839,19.2403,206634.0
2024-05-17 09:30:00,20.47,20.51,20.42,20.46,348462.0,19.2497,19.2873,19.2027,19.2403,348462.0
2024-05-17 10:00:00,20.46,20.49,20.41,20.42,122080.0,19.2403,19.2685,19.1933,19.2027,122080.0
2024-05-17 10:30:00,20.42,20.46,20.41,20.43,120226.0,19.2027,19.2403,19.1933,19.2121,120226.0
2024-05-17 11:00:00,20.43,20.47,20.43,20.46,177325.0,19.2121,19.2497,19.2121,19.2403,177325.0
2024-05-17 11:30:00,20.46,20.48,20.44,20.45,118997.0,19.2403,19.2591,19.2215,19.2309,118997.0
2024-05-17 12:00:00,20.45,20.46,20.43,20.45,92980.0,19.2309,19.2403,19.2121,19.2309,92980.0
2024-05-17 12:30:00,20.46,20.49,20.44,20.46,86141.0,19.2403,19.2685,19.2215,19.2403,86141.0
2024-05-17 13:00:00,20.46,20.49,20.45,20.46,79274.0,19.2403,19.2685,19.2309,19.2403,79274.0
2024-05-17 13:30:00,20.46,20.47,20.45,20.46,106975.0,19.2403,19.2497,19.2309,19.2403,106975.0
2024-05-17 14:00:00,20.47,20.53,20.47,20.49,131305.0,19.2497,19.3061,19.2497,19.2685,131305.0
2024-05-17 14:30:00,20.49,20.5,20.47,20.48,67561.0,19.2685,19.2779,19.2497,19.2591,67561.0
2024-05-17 15:00:00,20.48,20.49,20.46,20.47,190969.0,19.2591,19.2685,19.2403,19.2497,190969.0
2024-05-17 15:30:00,20.47,20.5,20.45,20.46,220096.0,19.2497,19.2779,19.2309,19.2403,220096.0
2024-05-20 09:30:00,20.46,20.49,20.42,20.42,103996.0,19.2403,19.2685,19.2027,19.2027,103996.0
2024-05-20 10:00:00,20.42,20.46,20.38,20.43,115076.0,19.2027,19.2403,19.165,19.2121,115076.0
2024-05-20 10:30:00,20.42,20.43,20.37,20.38,54914.0,19.2027,19.2121,19.1556,19.165,54914.0
2024-05-20 11:00:00,20.38,20.39,20.33,20.34,91124.0,19.165,19.1744,19.118,19.1274,91124.0
2024-05-20 11:30:00,20.34,20.35,20.32,20.33,100780.0,19.1274,19.1368,19.1086,19.118,100780.0
2024-05-20 12:00:00,20.33,20.36,20.33,20.35,35304.0,19.118,19.1462,19.118,19.1368,35304.0
2024-05-20 12:30:00,20.36,20.36,20.33,20.33,70102.0,19.1462,19.1462,19.118,19.118,70102.0
2024-05-20 13:00:00,20.34,20.38,20.33,20.37,151462.0,19.1274,19.165,19.118,19.1556,151462.0
2024-05-20 13:30:00,20.37,20.38,20.36,20.38,52400.0,19.1556,19.165,19.1462,19.165,52400.0
2024-05-20 14:00:00,20.38,20.42,20.37,20.38,108193.0,19.165,19.2027,19.1556,19.165,108193.0
2024-05-20 14:30:00,20.38,20.4,20.37,20.39,84737.0,19.165,19.1839,19.1556,19.1744,84737.0
2024-05-20 15:00:00,20.39,20.4,20.36,20.38,54957.0,19.1744,19.1839,19.1462,19.165,54957.0
2024-05-20 15:30:00,20.38,20.42,20.38,20.41,171540.0,19.165,19.2027,19.165,19.1933,171540.0
2024-05-21 09:30:00,20.49,20.51,20.41,20.48,94230.0,19.2685,19.2873,19.1933,19.2591,94230.0
2024-05-21 10:00:00,20.48,20.48,20.42,20.44,94822.0,19.2591,19.2591,19.2027,19.2215,94822.0
2024-05-21 10:30:00,20.44,20.45,20.4,20.42,128195.0,19.2215,19.2309,19.1839,19.2027,128195.0
2024-05-21 11:00:00,20.43,20.44,20.4,20.42,59218.0,19.2121,19.2215,19.1839,19.2027,59218.0
2024-05-21 11:30:00,20.43,20.47,20.42,20.47,46796.0,19.2121,19.2497,19.2027,19.2497,46796.0
2024-05-21 12:00:00,20.47,20.48,20.45,20.46,57895.0,19.2497,19.2591,19.2309,19.2403,57895.0
2024-05-21 12:30:00,20.45,20.47,20.44,20.45,38346.0,19.2309,19.2497,19.2215,19.2309,38346.0
2024-05-21 13:00:00,20.45,20.47,20.43,20.45,54646.0,19.2309,19.2497,19.2121,19.2309,54646.0
2024-05-21 13:30:00,20.45,20.46,20.44,20.45,38274.0,19.2309,19.2403,19.2215,19.2309,38274.0
2024-05-21 14:00:00,20.45,20.46,20.44,20.46,28925.0,19.2309,19.2403,19.2215,19.2403,28925.0
2024-05-21 14:30:00,20.46,20.48,20.45,20.46,34048.0,19.2403,19.2591,19.2309,19.2403,34048.0
2024-05-21 15:00:00,20.46,20.47,20.44,20.47,35730.0,19.2403,19.2497,19.2215,19.2497,35730.0
2024-05-21 15:30:00,20.46,20.47,20.43,20.44,108460.0,19.2403,19.2497,19.2121,19.2215,108460.0
2024-05-22 09:30:00,20.51,20.56,20.46,20.49,67273.0,19.2873,19.3343,19.2403,19.2685,67273.0
2024-05-22 10:00:00,20.49,20.55,20.48,20.51,184261.0,19.2685,19.3249,19.2591,19.2873,184261.0
2024-05-22 10:30:00,20.5,20.51,20.47,20.47,105262.0,19.2779,19.2873,19.2497,19.2497,105262.0
2024-05-22 11:00:00,20.47,20.53,20.47,20.52,83141.0,19.2497,19.3061,19.2497,19.2967,83141.0
2024-05-22 11:30:00,20.52,20.54,20.5,20.51,75230.0,19.2967,19.3155,19.2779,19.2873,75230.0
2024-05-22 12:00:00,20.51,20.51,20.47,20.47,61524.0,19.2873,19.2873,19.2497,19.2497,61524.0
2024-05-22 12:30:00,20.46,20.48,20.45,20.48,43515.0,19.2403,19.2591,19.2309,19.2591,43515.0
2024-05-22 13:00:00,20.48,20.5,20.46,20.49,79530.0,19.2591,19.2779,19.2403,19.2685,79530.0
2024-05-22 13:30:00,20.49,20.56,20.48,20.52,122513.0,19.2685,19.3343,19.2591,19.2967,122513.0
2024-05-22 14:00:00,20.53,20.69,20.53,20.68,305751.0,19.3061,19.4566,19.3061,19.4472,305751.0
2024-05-22 14:30:00,20.68,20.7,20.63,20.64,375057.0,19.4472,19.466,19.4001,19.4095,375057.0
2024-05-22 15:00:00,20.65,20.68,20.6,20.64,178889.0,19.4189,19.4472,19.3719,19.4095,178889.0
2024-05-22 15:30:00,20.64,20.66,20.59,20.61,222986.0,19.4095,19.4284,19.3625,19.3813,222986.0
2024-05-23 09:30:00,20.53,20.78,20.53,20.75,269702.0,19.3061,19.5412,19.3061,19.513,269702.0
2024-05-23 10:00:00,20.75,20.79,20.7,20.76,257499.0,19.513,19.5506,19.466,19.5224,257499.0
2024-05-23 10:30:00,20.76,20.84,20.75,20.84,206484.0,19.5224,19.5976,19.513,19.5976,206484.0
2024-05-23 11:00:00,20.83,20.84,20.74,20.77,171821.0,19.5882,19.5976,19.5036,19.5318,171821.0
2024-05-23 11:30:00,20.77,20.78,20.72,20.74,133926.0,19.5318,19.5412,19.4848,19.5036,133926.0
2024-05-23 12:00:00,20.75,20.77,20.72,20.73,113321.0,19.513,19.5318,19.4848,19.4942,113321.0
2024-05-23 12:30:00,20.73,20.81,20.71,20.8,216553.0,19.4942,19.5694,19.4754,19.56,216553.0
2024-05-23 13:00:00,20.81,20.86,20.8,20.84,136601.0,19.5694,19.6164,19.56,19.5976,136601.0
2024-05-23 13:30:00,20.83,20.97,20.82,20.96,157067.0,19.5882,19.7199,19.5788,19.7105,157067.0
2024-05-23 14:00:00,20.96,21.05,20.96,21.03,151086.0,19.7105,19.7951,19.7105,19.7763,151086.0
2024-05-23 14:30:00,21.04,21.06,21.0,21.05,148477.0,19.7857,19.8045,19.7481,19.7951,148477.0
2024-05-23 15:00:00,21.04,21.05,21.0,21.02,403454.0,19.7857,19.7951,19.7481,19.7669,403454.0
2024-05-23 15:30:00,21.01,21.02,20.96,20.97,528259.0,19.7575,19.7669,19.7105,19.7199,528259.0
2024-05-24 09:30:00,20.83,20.91,20.81,20.89,262428.0,19.5882,19.6634,19.5694,19.6446,262428.0
2024-05-24 10:00:00,20.88,20.88,20.78,20.8,220635.0,19.6352,19.6352,19.5412,19.56,220635.0
2024-05-24 10:30:00,20.79,20.84,20.78,20.78,101493.0,19.5506,19.5976,19.5412,19.5412,101493.0
2024-05-24 11:00:00,20.79,20.79,20.72,20.75,154028.0,19.5506,19.5506,19.4848,19.513,154028.0
2024-05-24 11:30:00,20.76,20.8,20.73,20.78,297274.0,19.5224,19.56,19.4942,19.5412,297274.0
2024-05-24 12:00:00,20.79,20.79,20.74,20.75,72168.0,19.5506,19.5506,19.5036,19.513,72168.0
2024-05-24 12:30:00,20.75,20.78,20.74,20.77,151204.0,19.513,19.5412,19.5036,19.5318,151204.0
2024-05-24 13:00:00,20.77,20.78,20.75,20.76,108810.0,19.5318,19.5412,19.513,19.5224,108810.0
2024-05-24 13:30:00,20.77,20.78,20.76,20.77,61155.0,19.5318,19.5412,19.5224,19.5318,61155.0
2024-05-24 14:00:00,20.77,20.8,20.76,20.8,53548.0,19.5318,19.56,19.5224,19.56,53548.0
2024-05-24 14:30:00,20.8,20.81,20.78,20.8,68594.0,19.56,19.5694,19.5412,19.56,68594.0
2024-05-24 15:00:00,20.8,20.84,20.79,20.8,80847.0,19.56,19.5976,19.5506,19.56,80847.0
2024-05-24 15:30:00,20.8,20.8,20.74,20.75,121642.0,19.56,19.56,19.5036,19.513,121642.0
2024-05-28 09:30:00,20.61,20.72,20.59,20.71,127052.0,19.3813,19.4848,19.3625,19.4754,127052.0
2024-05-28 10:00:00,20.71,20.77,20.71,20.73,251809.0,19.4754,19.5318,19.4754,19.4942,251809.0
2024-05-28 10:30:00,20.73,20.78,20.68,20.72,278397.0,19.4942,19.5412,19.4472,19.4848,278397.0
2024-05-28 11:00:00,20.71,20.75,20.68,20.69,148730.0,19.4754,19.513,19.4472,19.4566,148730.0
2024-05-28 11:30:00,20.69,20.72,20.67,20.67,145248.0,19.4566,19.4848,19.4378,19.4378,145248.0
2024-05-28 12:00:00,20.67,20.71,20.66,20.71,174561.0,19.4378,19.4754,19.4284,19.4754,174561.0
2024-05-28 12:30:00,20.71,20.72,20.68,20.71,59958.0,19.4754,19.4848,19.4472,19.4754,59958.0
2024-05-28 13:00:00,20.72,20.76,20.72,20.74,135593.0,19.4848,19.5224,19.4848,19.5036,135593.0
2024-05-28 13:30:00,20.74,20.82,20.72,20.8,121383.0,19.5036,19.5788,19.4848,19.56,121383.0
2024-05-28 14:00:00,20.8,20.86,20.79,20.86,128515.0,19.56,19.6164,19.5506,19.6164,128515.0
2024-05-28 14:30:00,20.86,20.9,20.84,20.85,146714.0,19.6164,19.654,19.5976,19.607,146714.0
2024-05-28 15:00:00,20.85,20.86,20.81,20.83,71452.0,19.607,19.6164,19.5694,19.5882,71452.0
2024-05-28 15:30:00,20.83,20.84,20.78,20.78,173425.0,19.5882,19.5976,19.5412,19.5412,173425.0
2024-05-29 09:30:00,21.05,21.13,21.04,21.05,192040.0,19.7951,19.8703,19.7857,19.7951,192040.0
2024-05-29 10:00:00,21.05,21.07,21.0,21.04,127930.0,19.7951,19.8139,19.7481,19.7857,127930.0
2024-05-29 10:30:00,21.03,21.08,21.01,21.05,172201.0,19.7763,19.8233,19.7575,19.7951,172201.0
2024-05-29 11:00:00,21.05,21.08,21.03,21.04,225965.0,19.7951,19.8233,19.7763,19.7857,225965.0
2024-05-29 11:30:00,21.05,21.08,21.05,21.06,90368.0,19.7951,19.8233,19.7951,19.8045,90368.0
2024-05-29 12:00:00,21.07,21.09,21.03,21.04,94736.0,19.8139,19.8327,19.7763,19.7857,94736.0
2024-05-29 12:30:00,21.04,21.08,21.03,21.05,96901.0,19.7857,19.8233,19.7763,19.7951,96901.0
2024-05-29 13:00:00,21.04,21.1,21.03,21.05,130022.0,19.7857,19.8421,19.7763,19.7951,130022.0
2024-05-29 13:30:00,21.05,21.09,21.04,21.05,80651.0,19.7951,19.8327,19.7857,19.7951,80651.0
2024-05-29 14:00:00,21.06,21.09,21.05,21.09,71889.0,19.8045,19.8327,19.7951,19.8327,71889.0
2024-05-29 14:30:00,21.09,21.12,21.07,21.11,66833.0,19.8327,19.8609,19.8139,19.8515,66833.0
2024-05-29 15:00:00,21.1,21.11,21.05,21.07,83051.0,19.8421,19.8515,19.7951,19.8139,83051.0
2024-05-29 15:30:00,21.08,21.11,21.06,21.1,107858.0,19.8233,19.8515,19.8045,19.8421,107858.0
2024-05-30 09:30:00,20.97,21.0,20.92,20.93,210568.0,19.7199,19.7481,19.6729,19.6823,210568.0
2024-05-30 10:00:00,20.93,20.99,20.89,20.91,237606.0,19.6823,19.7387,19.6446,19.6634,237606.0
2024-05-30 10:30:00,20.91,20.94,20.88,20.91,263087.0,19.6634,19.6917,19.6352,19.6634,263087.0
2024-05-30 11:00:00,20.91,20.93,20.84,20.85,165603.0,19.6634,19.6823,19.5976,19.607,165603.0
2024-05-30 11:30:00,20.84,20.87,20.83,20.86,106597.0,19.5976,19.6258,19.5882,19.6164,106597.0
2024-05-30 12:00:00,20.86,20.86,20.82,20.85,80068.0,19.6164,19.6164,19.5788,19.607,80068.0
2024-05-30 12:30:00,20.85,20.85,20.82,20.83,94457.0,19.607,19.607,19.5788,19.5882,94457.0
2024-05-30 13:00:00,20.82,20.85,20.81,20.83,136675.0,19.5788,19.607,19.5694,19.5882,136675.0
2024-05-30 13:30:00,20.83,20.85,20.82,20.83,51136.0,19.5882,19.607,19.5788,19.5882,51136.0
2024-05-30 14:00:00,20.83,20.89,20.83,20.86,86439.0,19.5882,19.6446,19.5882,19.6164,86439.0
2024-05-30 14:30:00,20.85,20.88,20.85,20.88,116431.0,19.607,19.6352,19.607,19.6352,116431.0
2024-05-30 15:00:00,20.87,20.93,20.87,20.89,143215.0,19.6258,19.6823,19.6258,19.6446,143215.0
2024-05-30 15:30:00,20.88,20.99,20.87,20.9,194383.0,19.6352,19.7387,19.6258,19.654,194383.0
2024-05-31 09:30:00,20.82,20.87,20.69,20.78,263597.0,19.5788,19.6258,19.4566,19.5412,263597.0
2024-05-31 10:00:00,20.78,20.89,20.78,20.88,297186.0,19.5412,19.6446,19.5412,19.6352,297186.0
2024-05-31 10:30:00,20.88,20.95,20.88,20.9,367108.0,19.6352,19.7011,19.6352,19.654,367108.0
2024-05-31 11:00:00,20.89,20.94,20.89,20.93,238921.0,19.6446,19.6917,19.6446,19.6823,238921.0
2024-05-31 11:30:00,20.93,20.96,20.91,20.94,185896.0,19.6823,19.7105,19.6634,19.6917,185896.0
2024-05-31 12:00:00,20.95,21.02,20.94,20.98,234095.0,19.7011,19.7669,19.6917,19.7293,234095.0
2024-05-31 12:30:00,20.98,21.0,20.96,20.96,168807.0,19.7293,19.7481,19.7105,19.7105,168807.0
2024-05-31 13:00:00,20.96,20.96,20.88,20.88,69244.0,19.7105,19.7105,19.6352,19.6352,69244.0
2024-05-31 13:30:00,20.88,20.9,20.85,20.88,115179.0,19.6352,19.654,19.607,19.6352,115179.0
2024-05-31 14:00:00,20.89,20.91,20.86,20.89,126981.0,19.6446,19.6634,19.6164,19.6446,126981.0
2024-05-31 14:30:00,20.89,20.93,20.88,20.9,145520.0,19.6446,19.6823,19.6352,19.654,145520.0
2024-05-31 15:00:00,20.9,20.92,20.86,20.88,144250.0,19.654,19.6729,19.6164,19.6352,144250.0
2024-05-31 15:30:00,20.89,20.9,20.75,20.75,293055.0,19.6446,19.654,19.513,19.513,293055.0
2024-06-03 09:30:00,20.56,20.76,20.56,20.74,209140.0,19.3343,19.5224,19.3343,19.5036,209140.0
2024-06-03 10:00:00,20.74,20.77,20.67,20.76,154696.0,19.5036,19.5318,19.4378,19.5224,154696.0
2024-06-03 10:30:00,20.78,20.84,20.76,20.82,110341.0,19.5412,19.5976,19.5224,19.5788,110341.0
2024-06-03 11:00:00,20.82,20.85,20.78,20.81,60019.0,19.5788,19.607,19.5412,19.5694,60019.0
2024-06-03 11:30:00,20.81,20.85,20.8,20.84,199122.0,19.5694,19.607,19.56,19.5976,199122.0
2024-06-03 12:00:00,20.84,20.95,20.82,20.93,175310.0,19.5976,19.7011,19.5788,19.6823,175310.0
2024-06-03 12:30:00,20.93,20.97,20.92,20.94,135331.0,19.6823,19.7199,19.6729,19.6917,135331.0
2024-06-03 13:00:00,20.94,21.02,20.94,20.95,209885.0,19.6917,19.7669,19.6917,19.7011,209885.0
2024-06-03 13:30:00,20.95,20.97,20.92,20.94,41206.0,19.7011,19.7199,19.6729,19.6917,41206.0
2024-06-03 14:00:00,20.93,20.94,20.89,20.91,51421.0,19.6823,19.6917,19.6446,19.6634,51421.0
2024-06-03 14:30:00,20.9,20.93,20.87,20.91,41399.0,19.654,19.6823,19.6258,19.6634,41399.0
2024-06-03 15:00:00,20.91,20.92,20.87,20.89,71950.0,19.6634,19.6729,19.6258,19.6446,71950.0
2024-06-03 15:30:00,20.89,20.91,20.86,20.87,107974.0,19.6446,19.6634,19.6164,19.6258,107974.0
2024-06-04 09:30:00,21.01,21.07,20.97,21.06,90496.0,19.7575,19.8139,19.7199,19.8045,90496.0
2024-06-04 10:00:00,21.05,21.06,20.99,21.04,249224.0,19.7951,19.8045,19.7387,19.7857,249224.0
2024-06-04 10:30:00,21.04,21.11,21.02,21.11,138681.0,19.7857,19.8515,19.7669,19.8515,138681.0
2024-06-04 11:00:00,21.11,21.12,21.05,21.1,107502.0,19.8515,19.8609,19.7951,19.8421,107502.0
2024-06-04 11:30:00,21.11,21.16,21.1,21.14,176132.0,19.8515,19.8985,19.8421,19.8797,176132.0
2024-06-04 12:00:00,21.14,21.17,21.12,21.12,179187.0,19.8797,19.9079,19.8609,19.8609,179187.0
2024-06-04 12:30:00,21.13,21.15,21.1,21.13,225758.0,19.8703,19.8891,19.8421,19.8703,225758.0
2024-06-04 13:00:00,21.13,21.16,21.13,21.14,84823.0,19.8703,19.8985,19.8703,19.8797,84823.0
2024-06-04 13:30:00,21.13,21.16,21.12,21.13,44752.0,19.8703,19.8985,19.8609,19.8703,44752.0
2024-06-04 14:00:00,21.13,21.14,21.05,21.07,35949.0,19.8703,19.8797,19.7951,19.8139,35949.0
2024-06-04 14:30:00,21.07,21.11,21.06,21.11,57285.0,19.8139,19.8515,19.8045,19.8515,57285.0
2024-06-04 15:00:00,21.11,21.17,21.1,21.14,126268.0,19.8515,19.9079,19.8421,19.8797,126268.0
2024-06-04 15:30:00,21.14,21.17,21.11,21.14,115114.0,19.8797,19.9079,19.8515,19.8797,115114.0
2024-06-05 09:30:00,21.01,21.11,21.0,21.08,76827.0,19.7575,19.8515,19.7481,19.8233,76827.0
2024-06-05 10:00:00,21.07,21.15,21.01,21.03,288850.0,19.8139,19.8891,19.7575,19.7763,288850.0
2024-06-05 10:30:00,21.03,21.03,20.93,21.0,182965.0,19.7763,19.7763,19.6823,19.7481,182965.0
2024-06-05 11:00:00,21.0,21.0,20.9,20.92,109556.0,19.7481,19.7481,19.654,19.6729,109556.0
2024-06-05 11:30:00,20.92,20.93,20.88,20.89,54284.0,19.6729,19.6823,19.6352,19.6446,54284.0
2024-06-05 12:00:00,20.9,20.91,20.89,20.9,39986.0,19.654,19.6634,19.6446,19.654,39986.0
2024-06-05 12:30:00,20.9,20.9,20.86,20.89,58388.0,19.654,19.654,19.6164,19.6446,58388.0
2024-06-05 13:00:00,20.9,20.91,20.86,20.88,148837.0,19.654,19.6634,19.6164,19.6352,148837.0
2024-06-05 13:30:00,20.87,20.88,20.85,20.85,62393.0,19.6258,19.6352,19.607,19.607,62393.0
2024-06-05 14:00:00,20.86,20.87,20.84,20.86,63801.0,19.6164,19.6258,19.5976,19.6164,63801.0
2024-06-05 14:30:00,20.86,20.86,20.83,20.85,34347.0,19.6164,19.6164,19.5882,19.607,34347.0
2024-06-05 15:00:00,20.85,20.87,20.83,20.87,93402.0,19.607,19.6258,19.5882,19.6258,93402.0
2024-06-05 15:30:00,20.87,20.89,20.82,20.82,171313.0,19.6258,19.6446,19.5788,19.5788,171313.0
2024-06-06 09:30:00,20.92,20.95,20.85,20.89,148617.0,19.6729,19.7011,19.607,19.6446,148617.0
2024-06-06 10:00:00,20.89,20.97,20.89,20.96,281624.0,19.6446,19.7199,19.6446,19.7105,281624.0
2024-06-06 10:30:00,20.95,20.98,20.93,20.96,134013.0,19.7011,19.7293,19.6823,19.7105,134013.0
2024-06-06 11:00:00,20.96,20.97,20.91,20.93,100917.0,19.7105,19.7199,19.6634,19.6823,100917.0
2024-06-06 11:30:00,20.93,20.96,20.92,20.95,44318.0,19.6823,19.7105,19.6729,19.7011,44318.0
2024-06-06 12:00:00,20.95,21.01,20.94,20.99,90586.0,19.7011,19.7575,19.6917,19.7387,90586.0
2024-06-06 12:30:00,20.99,21.03,20.99,21.01,96525.0,19.7387,19.7763,19.7387,19.7575,96525.0
2024-06-06 13:00:00,21.01,21.02,20.95,20.96,48978.0,19.7575,19.7669,19.7011,19.7105,48978.0
2024-06-06 13:30:00,20.95,20.97,20.93,20.96,48398.0,19.7011,19.7199,19.6823,19.7105,48398.0
2024-06-06 14:00:00,20.96,21.04,20.95,21.01,55463.0,19.7105,19.7857,19.7011,19.7575,55463.0
2024-06-06 14:30:00,21.01,21.02,20.95,20.97,50206.0,19.7575,19.7669,19.7011,19.7199,50206.0
2024-06-06 15:00:00,20.97,20.99,20.96,20.96,44208.0,19.7199,19.7387,19.7105,19.7105,44208.0
2024-06-06 15:30:00,20.97,21.0,20.96,20.98,148105.0,19.7199,19.7481,19.7105,19.7293,148105.0
2024-06-07 09:30:00,21.21,21.28,21.09,21.17,171510.0,19.9456,20.0114,19.8327,19.9079,171510.0
2024-06-07 10:00:00,21.17,21.19,21.08,21.08,161261.0,19.9079,19.9268,19.8233,19.8233,161261.0
2024-06-07 10:30:00,21.08,21.13,21.03,21.12,158414.0,19.8233,19.8703,19.7763,19.8609,158414.0
2024-06-07 11:00:00,21.13,21.21,21.12,21.18,108725.0,19.8703,19.9456,19.8609,19.9174,108725.0
2024-06-07 11:30:00,21.17,21.19,21.15,21.16,83331.0,19.9079,19.9268,19.8891,19.8985,83331.0
2024-06-07 12:00:00,21.16,21.18,21.13,21.14,86749.0,19.8985,19.9174,19.8703,19.8797,86749.0
2024-06-07 12:30:00,21.13,21.19,21.12,21.15,112541.0,19.8703,19.9268,19.8609,19.8891,112541.0
2024-06-07 13:00:00,21.16,21.2,21.14,21.18,55910.0,19.8985,19.9362,19.8797,19.9174,55910.0
2024-06-07 13:30:00,21.18,21.21,21.17,21.21,42358.0,19.9174,19.9456,19.9079,19.9456,42358.0
2024-06-07 14:00:00,21.2,21.29,21.2,21.24,86692.0,19.9362,20.0208,19.9362,19.9738,86692.0
2024-06-07 14:30:00,21.24,21.25,21.19,21.22,52637.0,19.9738,19.9832,19.9268,19.955,52637.0
2024-06-07 15:00:00,21.23,21.26,21.21,21.22,50206.0,19.9644,19.9926,19.9456,19.955,50206.0
2024-06-07 15:30:00,21.23,21.24,21.2,21.23,234186.0,19.9644,19.9738,19.9362,19.9644,234186.0
2024-06-10 09:30:00,21.43,21.48,21.37,21.37,209753.0,20.1524,20.1995,20.096,20.096,209753.0
2024-06-10 10:00:00,21.37,21.38,21.29,21.31,242357.0,20.096,20.1054,20.0208,20.0396,242357.0
2024-06-10 10:30:00,21.31,21.32,21.24,21.29,156019.0,20.0396,20.049,19.9738,20.0208,156019.0
2024-06-10 11:00:00,21.29,21.3,21.25,21.27,118742.0,20.0208,20.0302,19.9832,20.002,118742.0
2024-06-10 11:30:00,21.26,21.27,21.22,21.24,136715.0,19.9926,20.002,19.955,19.9738,136715.0
2024-06-10 12:00:00,21.24,21.27,21.23,21.24,67238.0,19.9738,20.002,19.9644,19.9738,67238.0
2024-06-10 12:30:00,21.24,21.26,21.22,21.23,102220.0,19.9738,19.9926,19.955,19.9644,102220.0
2024-06-10 13:00:00,21.24,21.26,21.22,21.24,90943.0,19.9738,19.9926,19.955,19.9738,90943.0
2024-06-10 13:30:00,21.24,21.25,21.16,21.19,164527.0,19.9738,19.9832,19.8985,19.9268,164527.0
2024-06-10 14:00:00,21.19,21.23,21.19,21.21,100388.0,19.9268,19.9644,19.9268,19.9456,100388.0
2024-06-10 14:30:00,21.21,21.22,21.16,21.18,36453.0,19.9456,19.955,19.8985,19.9174,36453.0
2024-06-10 15:00:00,21.18,21.18,21.15,21.16,54390.0,19.9174,19.9174,19.8891,19.8985,54390.0
2024-06-10 15:30:00,21.16,21.21,21.16,21.17,108643.0,19.8985,19.9456,19.8985,19.9079,108643.0
2024-06-11 09:30:00,21.36,21.48,21.36,21.45,138182.0,20.0866,20.1995,20.0866,20.1713,138182.0
2024-06-11 10:00:00,21.45,21.46,21.4,21.42,173437.0,20.1713,20.1807,20.1242,20.143,173437.0
2024-06-11 10:30:00,21.42,21.44,21.36,21.36,56355.0,20.143,20.1619,20.0866,20.0866,56355.0
2024-06-11 11:00:00,21.38,21.38,21.35,21.36,32089.0,20.1054,20.1054,20.0772,20.0866,32089.0
2024-06-11 11:30:00,21.35,21.4,21.35,21.37,121435.0,20.0772,20.1242,20.0772,20.096,121435.0
2024-06-11 12:00:00,21.37,21.38,21.34,21.35,196950.0,20.096,20.1054,20.0678,20.0772,196950.0
2024-06-11 12:30:00,21.34,21.35,21.31,21.35,66317.0,20.0678,20.0772,20.0396,20.0772,66317.0
2024-06-11 13:00:00,21.35,21.37,21.3,21.33,94055.0,20.0772,20.096,20.0302,20.0584,94055.0
2024-06-11 13:30:00,21.33,21.33,21.26,21.26,63126.0,20.0584,20.0584,19.9926,19.9926,63126.0
2024-06-11 14:00:00,21.26,21.29,21.22,21.23,79258.0,19.9926,20.0208,19.955,19.9644,79258.0
2024-06-11 14:30:00,21.22,21.27,21.21,21.26,196945.0,19.955,20.002,19.9456,19.9926,196945.0
2024-06-11 15:00:00,21.25,21.27,21.23,21.27,146505.0,19.9832,20.002,19.9644,20.002,146505.0
2024-06-11 15:30:00,21.27,21.29,21.25,21.26,249908.0,20.002,20.0208,19.9832,19.9926,249908.0
2024-06-12 09:30:00,20.71,20.75,20.61,20.68,398560.0,19.4754,19.513,19.3813,19.4472,398560.0
2024-06-12 10:00:00,20.69,20.7,20.55,20.57,224183.0,19.4566,19.466,19.3249,19.3437,224183.0
2024-06-12 10:30:00,20.58,20.68,20.56,20.64,166224.0,19.3531,19.4472,19.3343,19.4095,166224.0
2024-06-12 11:00:00,20.65,20.68,20.64,20.66,119236.0,19.4189,19.4472,19.4095,19.4284,119236.0
2024-06-12 11:30:00,20.67,20.72,20.66,20.68,128112.0,19.4378,19.4848,19.4284,19.4472,128112.0
2024-06-12 12:00:00,20.69,20.72,20.67,20.71,67981.0,19.4566,19.4848,19.4378,19.4754,67981.0
2024-06-12 12:30:00,20.71,20.72,20.7,20.72,51082.0,19.4754,19.4848,19.466,19.4848,51082.0
2024-06-12 13:00:00,20.71,20.72,20.68,20.71,118489.0,19.4754,19.4848,19.4472,19.4754,118489.0
2024-06-12 13:30:00,20.71,20.74,20.7,20.7,86558.0,19.4754,19.5036,19.466,19.466,86558.0
2024-06-12 14:00:00,20.7,20.86,20.7,20.75,390556.0,19.466,19.6164,19.466,19.513,390556.0
2024-06-12 14:30:00,20.75,20.88,20.71,20.77,479941.0,19.513,19.6352,19.4754,19.5318,479941.0
2024-06-12 15:00:00,20.79,20.98,20.75,20.97,225716.0,19.5506,19.7293,19.513,19.7199,225716.0
2024-06-12 15:30:00,20.96,20.99,20.87,20.93,309920.0,19.7105,19.7387,19.6258,19.6823,309920.0
2024-06-13 09:30:00,20.98,21.11,20.95,21.1,108620.0,19.7293,19.8515,19.7011,19.8421,108620.0
2024-06-13 10:00:00,21.11,21.17,21.07,21.15,95836.0,19.8515,19.9079,19.8139,19.8891,95836.0
2024-06-13 10:30:00,21.15,21.21,21.14,21.16,83956.0,19.8891,19.9456,19.8797,19.8985,83956.0
2024-06-13 11:00:00,21.17,21.25,21.15,21.2,132944.0,19.9079,19.9832,19.8891,19.9362,132944.0
2024-06-13 11:30:00,21.2,21.22,21.18,21.21,77786.0,19.9362,19.955,19.9174,19.9456,77786.0
2024-06-13 12:00:00,21.21,21.26,21.21,21.25,106562.0,19.9456,19.9926,19.9456,19.9832,106562.0
2024-06-13 12:30:00,21.26,21.26,21.16,21.19,117890.0,19.9926,19.9926,19.8985,19.9268,117890.0
2024-06-13 13:00:00,21.19,21.19,21.13,21.16,101217.0,19.9268,19.9268,19.8703,19.8985,101217.0
2024-06-13 13:30:00,21.16,21.18,21.14,21.16,45983.0,19.8985,19.9174,19.8797,19.8985,45983.0
2024-06-13 14:00:00,21.16,21.18,21.13,21.14,49555.0,19.8985,19.9174,19.8703,19.8797,49555.0
2024-06-13 14:30:00,21.13,21.15,21.11,21.12,60259.0,19.8703,19.8891,19.8515,19.8609,60259.0
2024-06-13 15:00:00,21.13,21.15,21.1,21.13,37877.0,19.8703,19.8891,19.8421,19.8703,37877.0
2024-06-13 15:30:00,21.14,21.16,21.09,21.12,82551.0,19.8797,19.8985,19.8327,19.8609,82551.0
2024-06-14 09:30:00,21.39,21.41,21.33,21.39,101454.0,20.1148,20.1336,20.0584,20.1148,101454.0
2024-06-14 10:00:00,21.41,21.53,21.41,21.48,282422.0,20.1336,20.2465,20.1336,20.1995,282422.0
2024-06-14 10:30:00,21.47,21.55,21.45,21.46,296392.0,20.1901,20.2653,20.1713,20.1807,296392.0
2024-06-14 11:00:00,21.46,21.49,21.44,21.46,209512.0,20.1807,20.2089,20.1619,20.1807,209512.0
2024-06-14 11:30:00,21.45,21.53,21.43,21.5,157384.0,20.1713,20.2465,20.1524,20.2183,157384.0
2024-06-14 12:00:00,21.5,21.54,21.47,21.54,174052.0,20.2183,20.2559,20.1901,20.2559,174052.0
2024-06-14 12:30:00,21.54,21.56,21.49,21.5,109846.0,20.2559,20.2747,20.2089,20.2183,109846.0
2024-06-14 13:00:00,21.5,21.5,21.45,21.48,100712.0,20.2183,20.2183,20.1713,20.1995,100712.0
2024-06-14 13:30:00,21.48,21.54,21.46,21.53,167126.0,20.1995,20.2559,20.1807,20.2465,167126.0
2024-06-14 14:00:00,21.53,21.54,21.49,21.5,114112.0,20.2465,20.2559,20.2089,20.2183,114112.0
2024-06-14 14:30:00,21.5,21.53,21.48,21.48,66308.0,20.2183,20.2465,20.1995,20.1995,66308.0
2024-06-14 15:00:00,21.49,21.5,21.47,21.48,83124.0,20.2089,20.2183,20.1901,20.1995,83124.0
2024-06-14 15:30:00,21.48,21.51,21.45,21.46,262557.0,20.1995,20.2277,20.1713,20.1807,262557.0
2024-06-17 09:30:00,21.54,21.56,21.49,21.51,134332.0,20.2559,20.2747,20.2089,20.2277,134332.0
2024-06-17 10:00:00,21.53,21.61,21.51,21.6,145829.0,20.2465,20.3217,20.2277,20.3123,145829.0
2024-06-17 10:30:00,21.6,21.62,21.58,21.6,166304.0,20.3123,20.3311,20.2935,20.3123,166304.0
2024-06-17 11:00:00,21.59,21.6,21.54,21.55,117782.0,20.3029,20.3123,20.2559,20.2653,117782.0
2024-06-17 11:30:00,21.55,21.59,21.54,21.56,161870.0,20.2653,20.3029,20.2559,20.2747,161870.0
2024-06-17 12:00:00,21.56,21.56,21.45,21.45,92737.0,20.2747,20.2747,20.1713,20.1713,92737.0
2024-06-17 12:30:00,21.45,21.47,21.42,21.44,186345.0,20.1713,20.1901,20.143,20.1619,186345.0
2024-06-17 13:00:00,21.43,21.43,21.37,21.4,101799.0,20.1524,20.1524,20.096,20.1242,101799.0
2024-06-17 13:30:00,21.4,21.41,21.32,21.33,136980.0,20.1242,20.1336,20.049,20.0584,136980.0
2024-06-17 14:00:00,21.33,21.33,21.24,21.29,227868.0,20.0584,20.0584,19.9738,20.0208,227868.0
2024-06-17 14:30:00,21.29,21.33,21.28,21.31,142056.0,20.0208,20.0584,20.0114,20.0396,142056.0
2024-06-17 15:00:00,21.31,21.33,21.28,21.29,85292.0,20.0396,20.0584,20.0114,20.0208,85292.0
2024-06-17 15:30:00,21.29,21.34,21.27,21.29,278487.0,20.0208,20.0678,20.002,20.0208,278487.0
2024-06-18 09:30:00,21.31,21.34,21.21,21.3,94786.0,20.0396,20.0678,19.9456,20.0302,94786.0
2024-06-18 10:00:00,21.3,21.34,21.24,21.26,85974.0,20.0302,20.0678,19.9738,19.9926,85974.0
2024-06-18 10:30:00,21.25,21.3,21.22,21.29,55306.0,19.9832,20.0302,19.955,20.0208,55306.0
2024-06-18 11:00:00,21.29,21.3,21.23,21.27,60586.0,20.0208,20.0302,19.9644,20.002,60586.0
2024-06-18 11:30:00,21.27,21.27,21.21,21.21,34963.0,20.002,20.002,19.9456,19.9456,34963.0
2024-06-18 12:00:00,21.21,21.22,21.16,21.19,32916.0,19.9456,19.955,19.8985,19.9268,32916.0
2024-06-18 12:30:00,21.19,21.23,21.18,21.22,31071.0,19.9268,19.9644,19.9174,19.955,31071.0
2024-06-18 13:00:00,21.23,21.25,21.21,21.24,63389.0,19.9644,19.9832,19.9456,19.9738,63389.0
2024-06-18 13:30:00,21.25,21.26,21.21,21.22,36664.0,19.9832,19.9926,19.9456,19.955,36664.0
2024-06-18 14:00:00,21.22,21.27,21.21,21.23,48107.0,19.955,20.002,19.9456,19.9644,48107.0
2024-06-18 14:30:00,21.22,21.24,21.21,21.23,29758.0,19.955,19.9738,19.9456,19.9644,29758.0
2024-06-18 15:00:00,21.23,21.28,21.22,21.26,72361.0,19.9644,20.0114,19.955,19.9926,72361.0
2024-06-18 15:30:00,21.27,21.28,21.24,21.27,92890.0,20.002,20.0114,19.9738,20.002,92890.0
2024-06-20 09:30:00,21.31,21.39,21.15,21.2,123134.0,20.0396,20.1148,19.8891,19.9362,123134.0
2024-06-20 10:00:00,21.19,21.26,21.17,21.19,218409.0,19.9268,19.9926,19.9079,19.9268,218409.0
2024-06-20 10:30:00,21.19,21.27,21.18,21.23,151402.0,19.9268,20.002,19.9174,19.9644,151402.0
2024-06-20 11:00:00,21.23,21.26,21.2,21.25,127043.0,19.9644,19.9926,19.9362,19.9832,127043.0
2024-06-20 11:30:00,21.25,21.31,21.23,21.3,80815.0,19.9832,20.0396,19.9644,20.0302,80815.0
2024-06-20 12:00:00,21.31,21.32,21.27,21.32,137041.0,20.0396,20.049,20.002,20.049,137041.0
2024-06-20 12:30:00,21.33,21.37,21.31,21.34,149804.0,20.0584,20.096,20.0396,20.0678,149804.0
2024-06-20 13:00:00,21.33,21.4,21.32,21.39,142265.0,20.0584,20.1242,20.049,20.1148,142265.0
2024-06-20 13:30:00,21.39,21.44,21.33,21.34,70773.0,20.1148,20.1619,20.0584,20.0678,70773.0
2024-06-20 14:00:00,21.34,21.35,21.3,21.3,273589.0,20.0678,20.0772,20.0302,20.0302,273589.0
2024-06-20 14:30:00,21.3,21.36,21.29,21.35,85283.0,20.0302,20.0866,20.0208,20.0772,85283.0
2024-06-20 15:00:00,21.36,21.41,21.35,21.37,90527.0,20.0866,20.1336,20.0772,20.096,90527.0
2024-06-20 15:30:00,21.37,21.4,21.35,21.37,184797.0,20.096,20.1242,20.0772,20.096,184797.0
2024-06-21 09:30:00,21.38,21.53,21.36,21.46,104445.0,20.1054,20.2465,20.0866,20.1807,104445.0
2024-06-21 10:00:00,21.46,21.47,21.39,21.4,202261.0,20.1807,20.1901,20.1148,20.1242,202261.0
2024-06-21 10:30:00,21.41,21.43,21.35,21.37,148385.0,20.1336,20.1524,20.0772,20.096,148385.0
2024-06-21 11:00:00,21.38,21.4,21.36,21.38,177906.0,20.1054,20.1242,20.0866,20.1054,177906.0
2024-06-21 11:30:00,21.39,21.43,21.37,21.38,108852.0,20.1148,20.1524,20.096,20.1054,108852.0
2024-06-21 12:00:00,21.38,21.4,21.37,21.39,54785.0,20.1054,20.1242,20.096,20.1148,54785.0
2024-06-21 12:30:00,21.39,21.4,21.36,21.37,58904.0,20.1148,20.1242,20.0866,20.096,58904.0
2024-06-21 13:00:00,21.37,21.4,21.35,21.39,65263.0,20.096,20.1242,20.0772,20.1148,65263.0
2024-06-21 13:30:00,21.4,21.41,21.37,21.38,79130.0,20.1242,20.1336,20.096,20.1054,79130.0
2024-06-21 14:00:00,21.39,21.41,21.35,21.36,106003.0,20.1148,20.1336,20.0772,20.0866,106003.0
2024-06-21 14:30:00,21.37,21.44,21.36,21.41,67519.0,20.096,20.1619,20.0866,20.1336,67519.0
2024-06-21 15:00:00,21.41,21.41,21.37,21.38,39980.0,20.1336,20.1336,20.096,20.1054,39980.0
2024-06-21 15:30:00,21.38,21.39,21.32,21.34,121671.0,20.1054,20.1148,20.049,20.0678,121671.0
2024-06-24 09:30:00,21.31,21.31,21.12,21.14,177949.0,20.0396,20.0396,19.8609,19.8797,177949.0
2024-06-24 10:00:00,21.14,21.21,21.12,21.21,190042.0,19.8797,19.9456,19.8609,19.9456,190042.0
2024-06-24 10:30:00,21.21,21.21,21.11,21.11,208136.0,19.9456,19.9456,19.8515,19.8515,208136.0
2024-06-24 11:00:00,21.11,21.13,21.09,21.09,107369.0,19.8515,19.8703,19.8327,19.8327,107369.0
2024-06-24 11:30:00,21.1,21.18,21.09,21.15,72614.0,19.8421,19.9174,19.8327,19.8891,72614.0
2024-06-24 12:00:00,21.16,21.19,21.15,21.17,37373.0,19.8985,19.9268,19.8891,19.9079,37373.0
2024-06-24 12:30:00,21.17,21.23,21.16,21.21,41689.0,19.9079,19.9644,19.8985,19.9456,41689.0
2024-06-24 13:00:00,21.22,21.25,21.2,21.24,112626.0,19.955,19.9832,19.9362,19.9738,112626.0
2024-06-24 13:30:00,21.24,21.26,21.21,21.23,95249.0,19.9738,19.9926,19.9456,19.9644,95249.0
2024-06-24 14:00:00,21.23,21.24,21.18,21.2,68200.0,19.9644,19.9738,19.9174,19.9362,68200.0
2024-06-24 14:30:00,21.19,21.19,21.13,21.15,55076.0,19.9268,19.9268,19.8703,19.8891,55076.0
2024-06-24 15:00:00,21.15,21.18,21.13,21.17,37194.0,19.8891,19.9174,19.8703,19.9079,37194.0
2024-06-24 15:30:00,21.16,21.24,21.16,21.24,92045.0,19.8985,19.9738,19.8985,19.9738,92045.0
2024-06-25 09:30:00,21.26,21.39,21.26,21.38,194781.0,19.9926,20.1148,19.9926,20.1054,194781.0
2024-06-25 10:00:00,21.38,21.38,21.28,21.3,226649.0,20.1054,20.1054,20.0114,20.0302,226649.0
2024-06-25 10:30:00,21.3,21.36,21.29,21.33,176384.0,20.0302,20.0866,20.0208,20.0584,176384.0
2024-06-25 11:00:00,21.32,21.36,21.32,21.36,130840.0,20.049,20.0866,20.049,20.0866,130840.0
2024-06-25 11:30:00,21.36,21.37,21.34,21.36,76979.0,20.0866,20.096,20.0678,20.0866,76979.0
2024-06-25 12:00:00,21.37,21.38,21.35,21.37,51090.0,20.096,20.1054,20.0772,20.096,51090.0
2024-06-25 12:30:00,21.37,21.4,21.36,21.38,97160.0,20.096,20.1242,20.0866,20.1054,97160.0
2024-06-25 13:00:00,21.37,21.39,21.32,21.32,57024.0,20.096,20.1148,20.049,20.049,57024.0
2024-06-25 13:30:00,21.33,21.33,21.31,21.32,46644.0,20.0584,20.0584,20.0396,20.049,46644.0
2024-06-25 14:00:00,21.33,21.34,21.3,21.31,96695.0,20.0584,20.0678,20.0302,20.0396,96695.0
2024-06-25 14:30:00,21.31,21.36,21.3,21.35,62909.0,20.0396,20.0866,20.0302,20.0772,62909.0
2024-06-25 15:00:00,21.35,21.36,21.31,21.31,56725.0,20.0772,20.0866,20.0396,20.0396,56725.0
2024-06-25 15:30:00,21.32,21.34,21.31,21.32,94412.0,20.049,20.0678,20.0396,20.049,94412.0
2024-06-26 09:30:00,21.16,21.22,21.12,21.13,93967.0,20.1708,20.228,20.1326,20.1422,93967.0
2024-06-26 10:00:00,21.14,21.15,21.09,21.13,69668.0,20.1517,20.1612,20.104,20.1422,69668.0
2024-06-26 10:30:00,21.14,21.18,21.11,21.12,81583.0,20.1517,20.1898,20.1231,20.1326,81583.0
2024-06-26 11:00:00,21.12,21.18,21.11,21.13,666307.0,20.1326,20.1898,20.1231,20.1422,666307.0
2024-06-26 11:30:00,21.13,21.14,21.04,21.06,55334.0,20.1422,20.1517,20.0564,20.0754,55334.0
2024-06-26 12:00:00,21.07,21.11,21.06,21.09,56749.0,20.085,20.1231,20.0754,20.104,56749.0
2024-06-26 12:30:00,21.09,21.12,21.09,21.11,45254.0,20.104,20.1326,20.104,20.1231,45254.0
2024-06-26 13:00:00,21.12,21.15,21.1,21.14,79382.0,20.1326,20.1612,20.1136,20.1517,79382.0
2024-06-26 13:30:00,21.14,21.16,21.13,21.14,27503.0,20.1517,20.1708,20.1422,20.1517,27503.0
2024-06-26 14:00:00,21.15,21.16,21.14,21.14,30471.0,20.1612,20.1708,20.1517,20.1517,30471.0
2024-06-26 14:30:00,21.15,21.16,21.11,21.13,33171.0,20.1612,20.1708,20.1231,20.1422,33171.0
2024-06-26 15:00:00,21.14,21.15,21.13,21.13,30116.0,20.1517,20.1612,20.1422,20.1422,30116.0
2024-06-26 15:30:00,21.14,21.14,21.07,21.09,120251.0,20.1517,20.1517,20.085,20.104,120251.0
2024-06-27 09:30:00,21.04,21.11,20.95,21.0,91933.0,20.0564,20.1231,19.9706,20.0183,91933.0
2024-06-27 10:00:00,20.97,21.04,20.96,21.01,160100.0,19.9897,20.0564,19.9801,20.0278,160100.0
2024-06-27 10:30:00,21.01,21.03,20.96,21.01,77011.0,20.0278,20.0469,19.9801,20.0278,77011.0
2024-06-27 11:00:00,21.02,21.07,21.02,21.06,63616.0,20.0373,20.085,20.0373,20.0754,63616.0
2024-06-27 11:30:00,21.06,21.09,21.03,21.03,37700.0,20.0754,20.104,20.0469,20.0469,37700.0
2024-06-27 12:00:00,21.04,21.05,21.02,21.04,26253.0,20.0564,20.0659,20.0373,20.0564,26253.0
2024-06-27 12:30:00,21.05,21.05,20.99,21.0,22254.0,20.0659,20.0659,20.0087,20.0183,22254.0
2024-06-27 13:00:00,21.0,21.0,20.96,20.98,89479.0,20.0183,20.0183,19.9801,19.9992,89479.0
2024-06-27 13:30:00,20.98,21.0,20.95,20.97,32084.0,19.9992,20.0183,19.9706,19.9897,32084.0
2024-06-27 14:00:00,20.98,21.02,20.98,21.0,77812.0,19.9992,20.0373,19.9992,20.0183,77812.0
2024-06-27 14:30:00,21.0,21.01,20.95,20.96,74381.0,20.0183,20.0278,19.9706,19.9801,74381.0
2024-06-27 15:00:00,20.96,20.97,20.93,20.94,57531.0,19.9801,19.9897,19.9515,19.9611,57531.0
2024-06-27 15:30:00,20.94,20.95,20.88,20.88,166170.0,19.9611,19.9706,19.9039,19.9039,166170.0
2024-06-28 09:30:00,20.71,20.82,20.63,20.82,163256.0,19.7418,19.8467,19.6656,19.8467,163256.0
2024-06-28 10:00:00,20.81,20.81,20.69,20.74,167670.0,19.8371,19.8371,19.7227,19.7704,167670.0
2024-06-28 10:30:00,20.73,20.76,20.68,20.76,140620.0,19.7609,19.7895,19.7132,19.7895,140620.0
2024-06-28 11:00:00,20.76,20.84,20.76,20.8,492851.0,19.7895,19.8657,19.7895,19.8276,492851.0
2024-06-28 11:30:00,20.81,20.82,20.78,20.78,113453.0,19.8371,19.8467,19.8085,19.8085,113453.0
2024-06-28 12:00:00,20.78,20.86,20.77,20.8,126480.0,19.8085,19.8848,19.799,19.8276,126480.0
2024-06-28 12:30:00,20.8,20.88,20.79,20.86,455156.0,19.8276,19.9039,19.8181,19.8848,455156.0
2024-06-28 13:00:00,20.87,20.88,20.82,20.87,59217.0,19.8943,19.9039,19.8467,19.8943,59217.0
2024-06-28 13:30:00,20.87,20.91,20.86,20.9,115869.0,19.8943,19.9325,19.8848,19.9229,115869.0
2024-06-28 14:00:00,20.9,20.91,20.85,20.89,101172.0,19.9229,19.9325,19.8753,19.9134,101172.0
2024-06-28 14:30:00,20.89,20.9,20.86,20.88,133690.0,19.9134,19.9229,19.8848,19.9039,133690.0
2024-06-28 15:00:00,20.88,20.92,20.88,20.9,131612.0,19.9039,19.942,19.9039,19.9229,131612.0
2024-06-28 15:30:00,20.91,20.98,20.81,20.81,395069.0,19.9325,19.9992,19.8371,19.8371,395069.0
2024-07-01 09:30:00,20.76,20.85,20.73,20.81,141038.0,19.7895,19.8753,19.7609,19.8371,141038.0
2024-07-01 10:00:00,20.8,21.02,20.72,20.96,242111.0,19.8276,20.0373,19.7513,19.9801,242111.0
2024-07-01 10:30:00,20.96,21.03,20.95,20.97,138977.0,19.9801,20.0469,19.9706,19.9897,138977.0
2024-07-01 11:00:00,20.97,21.04,20.94,21.03,132315.0,19.9897,20.0564,19.9611,20.0469,132315.0
2024-07-01 11:30:00,21.03,21.06,21.0,21.01,156098.0,20.0469,20.0754,20.0183,20.0278,156098.0
2024-07-01 12:00:00,21.01,21.03,20.98,20.98,101328.0,20.0278,20.0469,19.9992,19.9992,101328.0
2024-07-01 12:30:00,20.99,21.01,20.97,21.0,36415.0,20.0087,20.0278,19.9897,20.0183,36415.0
2024-07-01 13:00:00,21.0,21.02,20.97,20.97,44568.0,20.0183,20.0373,19.9897,19.9897,44568.0
2024-07-01 13:30:00,20.97,21.01,20.97,21.0,76606.0,19.9897,20.0278,19.9897,20.0183,76606.0
2024-07-01 14:00:00,21.0,21.02,20.95,20.99,117876.0,20.0183,20.0373,19.9706,20.0087,117876.0
2024-07-01 14:30:00,21.0,21.01,20.97,20.99,93045.0,20.0183,20.0278,19.9897,20.0087,93045.0
2024-07-01 15:00:00,20.99,21.02,20.97,21.0,102264.0,20.0087,20.0373,19.9897,20.0183,102264.0
2024-07-01 15:30:00,20.99,21.0,20.97,20.99,146358.0,20.0087,20.0183,19.9897,20.0087,146358.0
2024-07-02 09:30:00,20.97,21.01,20.9,20.91,119733.0,19.9897,20.0278,19.9229,19.9325,119733.0
2024-07-02 10:00:00,20.9,20.97,20.88,20.95,244928.0,19.9229,19.9897,19.9039,19.9706,244928.0
2024-07-02 10:30:00,20.95,21.0,20.92,20.96,215132.0,19.9706,20.0183,19.942,19.9801,215132.0
2024-07-02 11:00:00,20.95,20.98,20.94,20.95,179069.0,19.9706,19.9992,19.9611,19.9706,179069.0
2024-07-02 11:30:00,20.94,20.96,20.93,20.96,88234.0,19.9611,19.9801,19.9515,19.9801,88234.0
2024-07-02 12:00:00,20.96,20.99,20.95,20.96,128189.0,19.9801,20.0087,19.9706,19.9801,128189.0
2024-07-02 12:30:00,20.97,21.03,20.96,21.02,116503.0,19.9897,20.0469,19.9801,20.0373,116503.0
2024-07-02 13:00:00,21.02,21.03,20.98,21.0,77968.0,20.0373,20.0469,19.9992,20.0183,77968.0
2024-07-02 13:30:00,21.0,21.03,20.98,20.98,471251.0,20.0183,20.0469,19.9992,19.9992,471251.0
2024-07-02 14:00:00,20.98,20.98,20.94,20.96,59524.0,19.9992,19.9992,19.9611,19.9801,59524.0
2024-07-02 14:30:00,20.96,20.96,20.94,20.96,105386.0,19.9801,19.9801,19.9611,19.9801,105386.0
2024-07-02 15:00:00,20.96,20.97,20.92,20.92,110644.0,19.9801,19.9897,19.942,19.942,110644.0
2024-07-02 15:30:00,20.93,20.96,20.92,20.94,387445.0,19.9515,19.9801,19.942,19.9611,387445.0
2024-07-03 09:30:00,20.9,20.96,20.87,20.91,164811.0,19.9229,19.9801,19.8943,19.9325,164811.0
2024-07-03 10:00:00,20.9,20.9,20.79,20.82,295808.0,19.9229,19.9229,19.8181,19.8467,295808.0
2024-07-03 10:30:00,20.82,20.93,20.81,20.92,397290.0,19.8467,19.9515,19.8371,19.942,397290.0
2024-07-03 11:00:00,20.92,20.95,20.89,20.91,217727.0,19.942,19.9706,19.9134,19.9325,217727.0
2024-07-03 11:30:00,20.92,20.95,20.91,20.93,144729.0,19.942,19.9706,19.9325,19.9515,144729.0
2024-07-03 12:00:00,20.92,20.95,20.9,20.91,183554.0,19.942,19.9706,19.9229,19.9325,183554.0
2024-07-03 12:30:00,20.92,20.95,20.9,20.95,568137.0,19.942,19.9706,19.9229,19.9706,568137.0
2024-07-05 09:30:00,21.01,21.1,20.98,21.07,142324.0,20.0278,20.1136,19.9992,20.085,142324.0
2024-07-05 10:00:00,21.07,21.15,21.06,21.15,358464.0,20.085,20.1612,20.0754,20.1612,358464.0
2024-07-05 10:30:00,21.15,21.16,21.04,21.05,227602.0,20.1612,20.1708,20.0564,20.0659,227602.0
2024-07-05 11:00:00,21.06,21.08,21.03,21.07,91664.0,20.0754,20.0945,20.0469,20.085,91664.0
2024-07-05 11:30:00,21.07,21.09,21.05,21.07,56895.0,20.085,20.104,20.0659,20.085,56895.0
2024-07-05 12:00:00,21.08,21.1,21.06,21.09,62092.0,20.0945,20.1136,20.0754,20.104,62092.0
2024-07-05 12:30:00,21.09,21.11,21.08,21.08,42346.0,20.104,20.1231,20.0945,20.0945,42346.0
2024-07-05 13:00:00,21.09,21.12,21.08,21.1,61168.0,20.104,20.1326,20.0945,20.1136,61168.0
2024-07-05 13:30:00,21.1,21.11,21.06,21.07,62060.0,20.1136,20.1231,20.0754,20.085,62060.0
2024-07-05 14:00:00,21.06,21.11,21.06,21.09,56940.0,20.0754,20.1231,20.0754,20.104,56940.0
2024-07-05 14:30:00,21.09,21.1,21.07,21.07,18945.0,20.104,20.1136,20.085,20.085,18945.0
2024-07-05 15:00:00,21.08,21.08,21.06,21.08,52676.0,20.0945,20.0945,20.0754,20.0945,52676.0
2024-07-05 15:30:00,21.08,21.09,21.02,21.05,88956.0,20.0945,20.104,20.0373,20.0659,88956.0
2024-07-08 09:30:00,20.9,20.9,20.77,20.8,291860.0,19.9229,19.9229,19.799,19.8276,291860.0
2024-07-08 10:00:00,20.8,20.86,20.78,20.84,460607.0,19.8276,19.8848,19.8085,19.8657,460607.0
2024-07-08 10:30:00,20.85,20.88,20.78,20.8,425263.0,19.8753,19.9039,19.8085,19.8276,425263.0
2024-07-08 11:00:00,20.8,20.88,20.79,20.88,369702.0,19.8276,19.9039,19.8181,19.9039,369702.0
2024-07-08 11:30:00,20.88,20.95,20.87,20.94,248373.0,19.9039,19.9706,19.8943,19.9611,248373.0
2024-07-08 12:00:00,20.94,20.96,20.91,20.92,166755.0,19.9611,19.9801,19.9325,19.942,166755.0
2024-07-08 12:30:00,20.92,20.93,20.88,20.89,170358.0,19.942,19.9515,19.9039,19.9134,170358.0
2024-07-08 13:00:00,20.9,20.94,20.89,20.94,129540.0,19.9229,19.9611,19.9134,19.9611,129540.0
2024-07-08 13:30:00,20.93,20.94,20.9,20.91,55763.0,19.9515,19.9611,19.9229,19.9325,55763.0
2024-07-08 14:00:00,20.91,20.92,20.9,20.91,78823.0,19.9325,19.942,19.9229,19.9325,78823.0
2024-07-08 14:30:00,20.91,20.97,20.9,20.92,137836.0,19.9325,19.9897,19.9229,19.942,137836.0
2024-07-08 15:00:00,20.92,20.93,20.91,20.93,106459.0,19.942,19.9515,19.9325,19.9515,106459.0
2024-07-08 15:30:00,20.93,20.93,20.9,20.93,128270.0,19.9515,19.9515,19.9229,19.9515,128270.0
2024-07-09 09:30:00,20.95,21.03,20.95,20.98,176529.0,19.9706,20.0469,19.9706,19.9992,176529.0
2024-07-09 10:00:00,20.98,21.07,20.96,21.04,281855.0,19.9992,20.085,19.9801,20.0564,281855.0
2024-07-09 10:30:00,21.05,21.07,21.01,21.06,159306.0,20.0659,20.085,20.0278,20.0754,159306.0
2024-07-09 11:00:00,21.06,21.11,21.05,21.09,209067.0,20.0754,20.1231,20.0659,20.104,209067.0
2024-07-09 11:30:00,21.09,21.1,21.01,21.01,74645.0,20.104,20.1136,20.0278,20.0278,74645.0
2024-07-09 12:00:00,21.01,21.02,20.97,20.98,71095.0,20.0278,20.0373,19.9897,19.9992,71095.0
2024-07-09 12:30:00,20.98,20.99,20.95,20.96,75421.0,19.9992,20.0087,19.9706,19.9801,75421.0
2024-07-09 13:00:00,20.95,20.98,20.89,20.96,223818.0,19.9706,19.9992,19.9134,19.9801,223818.0
2024-07-09 13:30:00,20.96,20.99,20.93,20.98,79130.0,19.9801,20.0087,19.9515,19.9992,79130.0
2024-07-09 14:00:00,20.99,21.01,20.97,21.01,74900.0,20.0087,20.0278,19.9897,20.0278,74900.0
2024-07-09 14:30:00,21.01,21.02,20.99,21.01,86150.0,20.0278,20.0373,20.0087,20.0278,86150.0
2024-07-09 15:00:00,21.0,21.04,21.0,21.02,87993.0,20.0183,20.0564,20.0183,20.0373,87993.0
2024-07-09 15:30:00,21.03,21.04,21.0,21.02,161303.0,20.0469,20.0564,20.0183,20.0373,161303.0
2024-07-10 09:30:00,20.93,20.98,20.88,20.97,131392.0,19.9515,19.9992,19.9039,19.9897,131392.0
2024-07-10 10:00:00,20.97,21.0,20.91,20.98,296516.0,19.9897,20.0183,19.9325,19.9992,296516.0
2024-07-10 10:30:00,20.99,21.01,20.97,20.98,264401.0,20.0087,20.0278,19.9897,19.9992,264401.0
2024-07-10 11:00:00,20.98,21.0,20.93,20.94,282412.0,19.9992,20.0183,19.9515,19.9611,282412.0
2024-07-10 11:30:00,20.94,20.97,20.9,20.92,212169.0,19.9611,19.9897,19.9229,19.942,212169.0
2024-07-10 12:00:00,20.92,20.92,20.87,20.88,190541.0,19.942,19.942,19.8943,19.9039,190541.0
2024-07-10 12:30:00,20.89,20.92,20.88,20.89,179563.0,19.9134,19.942,19.9039,19.9134,179563.0
2024-07-10 13:00:00,20.89,20.93,20.86,20.91,122696.0,19.9134,19.9515,19.8848,19.9325,122696.0
2024-07-10 13:30:00,20.91,20.92,20.89,20.89,81896.0,19.9325,19.942,19.9134,19.9134,81896.0
2024-07-10 14:00:00,20.89,20.91,20.87,20.91,105736.0,19.9134,19.9325,19.8943,19.9325,105736.0
2024-07-10 14:30:00,20.91,20.91,20.88,20.88,56052.0,19.9325,19.9325,19.9039,19.9039,56052.0
2024-07-10 15:00:00,20.88,20.9,20.87,20.88,79010.0,19.9039,19.9229,19.8943,19.9039,79010.0
2024-07-10 15:30:00,20.87,20.88,20.79,20.81,402092.0,19.8943,19.9039,19.8181,19.8371,402092.0
2024-07-11 09:30:00,20.36,20.45,20.3,20.31,537924.0,19.4082,19.494,19.351,19.3605,537924.0
2024-07-11 10:00:00,20.31,20.31,20.16,20.16,895254.0,19.3605,19.3605,19.2175,19.2175,895254.0
2024-07-11 10:30:00,20.17,20.18,20.06,20.07,717554.0,19.2271,19.2366,19.1222,19.1317,717554.0
2024-07-11 11:00:00,20.07,20.14,20.04,20.12,616199.0,19.1317,19.1985,19.1031,19.1794,616199.0
2024-07-11 11:30:00,20.13,20.2,20.08,20.2,380205.0,19.1889,19.2557,19.1413,19.2557,380205.0
2024-07-11 12:00:00,20.2,20.24,20.13,20.17,416440.0,19.2557,19.2938,19.1889,19.2271,416440.0
2024-07-11 12:30:00,20.17,20.2,20.12,20.13,405116.0,19.2271,19.2557,19.1794,19.1889,405116.0
2024-07-11 13:00:00,20.13,20.15,20.06,20.06,316277.0,19.1889,19.208,19.1222,19.1222,316277.0
2024-07-11 13:30:00,20.07,20.1,20.06,20.09,204158.0,19.1317,19.1603,19.1222,19.1508,204158.0
2024-07-11 14:00:00,20.09,20.11,20.08,20.1,230350.0,19.1508,19.1699,19.1413,19.1603,230350.0
2024-07-11 14:30:00,20.1,20.11,20.07,20.1,70004.0,19.1603,19.1699,19.1317,19.1603,70004.0
2024-07-11 15:00:00,20.1,20.14,20.08,20.09,228164.0,19.1603,19.1985,19.1413,19.1508,228164.0
2024-07-11 15:30:00,20.09,20.1,20.01,20.06,436597.0,19.1508,19.1603,19.0745,19.1222,436597.0
2024-07-12 09:30:00,19.86,19.9,19.79,19.82,770937.0,18.9315,18.9697,18.8648,18.8934,770937.0
2024-07-12 10:00:00,19.82,19.82,19.68,19.69,272273.0,18.8934,18.8934,18.76,18.7695,272273.0
2024-07-12 10:30:00,19.69,19.79,19.68,19.75,373582.0,18.7695,18.8648,18.76,18.8267,373582.0
2024-07-12 11:00:00,19.75,19.81,19.73,19.77,139977.0,18.8267,18.8839,18.8076,18.8458,139977.0
2024-07-12 11:30:00,19.77,19.84,19.76,19.83,167852.0,18.8458,18.9125,18.8362,18.903,167852.0
2024-07-12 12:00:00,19.84,19.87,19.82,19.85,109078.0,18.9125,18.9411,18.8934,18.922,109078.0
2024-07-12 12:30:00,19.86,19.88,19.83,19.83,198521.0,18.9315,18.9506,18.903,18.903,198521.0
2024-07-12 13:00:00,19.83,19.86,19.8,19.8,286709.0,18.903,18.9315,18.8744,18.8744,286709.0
2024-07-12 13:30:00,19.81,19.82,19.79,19.82,161961.0,18.8839,18.8934,18.8648,18.8934,161961.0
2024-07-12 14:00:00,19.82,19.84,19.8,19.82,104963.0,18.8934,18.9125,18.8744,18.8934,104963.0
2024-07-12 14:30:00,19.82,19.83,19.79,19.79,88616.0,18.8934,18.903,18.8648,18.8648,88616.0
2024-07-12 15:00:00,19.8,19.82,19.78,19.8,119448.0,18.8744,18.8934,18.8553,18.8744,119448.0
2024-07-12 15:30:00,19.8,19.87,19.79,19.85,713113.0,18.8744,18.9411,18.8648,18.922,713113.0
2024-07-15 09:30:00,19.69,19.75,19.62,19.62,428847.0,18.7695,18.8267,18.7028,18.7028,428847.0
2024-07-15 10:00:00,19.61,19.61,19.53,19.54,219484.0,18.6932,18.6932,18.617,18.6265,219484.0
2024-07-15 10:30:00,19.54,19.57,19.51,19.54,240613.0,18.6265,18.6551,18.5979,18.6265,240613.0
2024-07-15 11:00:00,19.53,19.54,19.42,19.46,229346.0,18.617,18.6265,18.5121,18.5502,229346.0
2024-07-15 11:30:00,19.46,19.49,19.39,19.4,151800.0,18.5502,18.5788,18.4835,18.4931,151800.0
2024-07-15 12:00:00,19.4,19.51,19.39,19.49,155803.0,18.4931,18.5979,18.4835,18.5788,155803.0
2024-07-15 12:30:00,19.49,19.55,19.47,19.53,255963.0,18.5788,18.636,18.5598,18.617,255963.0
2024-07-15 13:00:00,19.54,19.58,19.47,19.5,274883.0,18.6265,18.6646,18.5598,18.5884,274883.0
2024-07-15 13:30:00,19.51,19.55,19.5,19.52,258435.0,18.5979,18.636,18.5884,18.6074,258435.0
2024-07-15 14:00:00,19.52,19.52,19.44,19.46,189656.0,18.6074,18.6074,18.5312,18.5502,189656.0
2024-07-15 14:30:00,19.46,19.48,19.44,19.45,155258.0,18.5502,18.5693,18.5312,18.5407,155258.0
2024-07-15 15:00:00,19.45,19.46,19.38,19.41,183587.0,18.5407,18.5502,18.474,18.5026,183587.0
2024-07-15 15:30:00,19.41,19.53,19.41,19.48,1233646.0,18.5026,18.617,18.5026,18.5693,1233646.0
2024-07-16 09:30:00,19.31,19.32,19.07,19.07,424999.0,18.4073,18.4168,18.1785,18.1785,424999.0
2024-07-16 10:00:00,19.08,19.17,19.07,19.16,369090.0,18.188,18.2738,18.1785,18.2643,369090.0
2024-07-16 10:30:00,19.17,19.19,19.08,19.08,364794.0,18.2738,18.2929,18.188,18.188,364794.0
2024-07-16 11:00:00,19.09,19.1,19.0,19.02,306788.0,18.1975,18.2071,18.1118,18.1308,306788.0
2024-07-16 11:30:00,19.02,19.09,19.02,19.08,249026.0,18.1308,18.1975,18.1308,18.188,249026.0
2024-07-16 12:00:00,19.07,19.08,19.01,19.03,171818.0,18.1785,18.188,18.1213,18.1404,171818.0
2024-07-16 12:30:00,19.03,19.05,18.99,19.03,243537.0,18.1404,18.1594,18.1022,18.1404,243537.0
2024-07-16 13:00:00,19.03,19.03,18.98,19.0,243373.0,18.1404,18.1404,18.0927,18.1118,243373.0
2024-07-16 13:30:00,19.01,19.01,18.93,18.95,201427.0,18.1213,18.1213,18.045,18.0641,201427.0
2024-07-16 14:00:00,18.96,18.96,18.91,18.93,199846.0,18.0736,18.0736,18.026,18.045,199846.0
2024-07-16 14:30:00,18.92,18.93,18.85,18.85,180779.0,18.0355,18.045,17.9688,17.9688,180779.0
2024-07-16 15:00:00,18.85,18.88,18.82,18.84,309883.0,17.9688,17.9974,17.9402,17.9592,309883.0
2024-07-16 15:30:00,18.84,18.85,18.79,18.82,868890.0,17.9592,17.9688,17.9116,17.9402,868890.0
2024-07-17 09:30:00,19.0,19.02,18.66,18.72,626117.0,18.1118,18.1308,17.7876,17.8448,626117.0
2024-07-17 10:00:00,18.73,18.93,18.73,18.9,443668.0,17.8544,18.045,17.8544,18.0164,443668.0
2024-07-17 10:30:00,18.9,18.97,18.87,18.95,366723.0,18.0164,18.0832,17.9878,18.0641,366723.0
2024-07-17 11:00:00,18.96,18.97,18.89,18.93,378602.0,18.0736,18.0832,18.0069,18.045,378602.0
2024-07-17 11:30:00,18.93,18.99,18.92,18.93,507009.0,18.045,18.1022,18.0355,18.045,507009.0
2024-07-17 12:00:00,18.92,19.02,18.9,19.01,434936.0,18.0355,18.1308,18.0164,18.1213,434936.0
2024-07-17 12:30:00,19.0,19.05,18.98,19.0,357000.0,18.1118,18.1594,18.0927,18.1118,357000.0
2024-07-17 13:00:00,19.0,19.07,18.99,19.01,201698.0,18.1118,18.1785,18.1022,18.1213,201698.0
2024-07-17 13:30:00,19.01,19.04,18.97,19.01,190714.0,18.1213,18.1499,18.0832,18.1213,190714.0
2024-07-17 14:00:00,19.02,19.04,18.94,18.96,205448.0,18.1308,18.1499,18.0546,18.0736,205448.0
2024-07-17 14:30:00,18.96,19.01,18.94,19.0,177853.0,18.0736,18.1213,18.0546,18.1118,177853.0
2024-07-17 15:00:00,18.99,19.0,18.93,18.94,150417.0,18.1022,18.1118,18.045,18.0546,150417.0
2024-07-17 15:30:00,18.94,19.03,18.92,19.01,266041.0,18.0546,18.1404,18.0355,18.1213,266041.0
2024-07-18 09:30:00,19.09,19.11,18.86,18.87,366298.0,18.1975,18.2166,17.9783,17.9878,366298.0
2024-07-18 10:00:00,18.87,18.91,18.81,18.88,265245.0,17.9878,18.026,17.9306,17.9974,265245.0
2024-07-18 10:30:00,18.87,19.06,18.87,19.02,306969.0,17.9878,18.1689,17.9878,18.1308,306969.0
2024-07-18 11:00:00,19.02,19.11,18.97,19.09,275401.0,18.1308,18.2166,18.0832,18.1975,275401.0
2024-07-18 11:30:00,19.1,19.2,19.07,19.19,332184.0,18.2071,18.3024,18.1785,18.2929,332184.0
2024-07-18 12:00:00,19.19,19.24,19.15,19.23,413837.0,18.2929,18.3405,18.2547,18.331,413837.0
2024-07-18 12:30:00,19.24,19.25,19.12,19.13,302480.0,18.3405,18.3501,18.2261,18.2357,302480.0
2024-07-18 13:00:00,19.13,19.19,19.11,19.18,216129.0,18.2357,18.2929,18.2166,18.2833,216129.0
2024-07-18 13:30:00,19.17,19.28,19.16,19.28,186698.0,18.2738,18.3787,18.2643,18.3787,186698.0
2024-07-18 14:00:00,19.28,19.36,19.27,19.36,270475.0,18.3787,18.4549,18.3691,18.4549,270475.0
2024-07-18 14:30:00,19.37,19.45,19.35,19.39,208404.0,18.4645,18.5407,18.4454,18.4835,208404.0
2024-07-18 15:00:00,19.39,19.47,19.36,19.44,284430.0,18.4835,18.5598,18.4549,18.5312,284430.0
2024-07-18 15:30:00,19.44,19.45,19.32,19.38,413160.0,18.5312,18.5407,18.4168,18.474,413160.0
2024-07-19 09:30:00,19.42,19.52,19.35,19.37,400885.0,18.5121,18.6074,18.4454,18.4645,400885.0
2024-07-19 10:00:00,19.36,19.47,19.35,19.44,198970.0,18.4549,18.5598,18.4454,18.5312,198970.0
2024-07-19 10:30:00,19.43,19.52,19.4,19.49,466994.0,18.5217,18.6074,18.4931,18.5788,466994.0
2024-07-19 11:00:00,19.49,19.59,19.46,19.58,626459.0,18.5788,18.6742,18.5502,18.6646,626459.0
2024-07-19 11:30:00,19.58,19.59,19.47,19.47,381677.0,18.6646,18.6742,18.5598,18.5598,381677.0
2024-07-19 12:00:00,19.46,19.49,19.42,19.49,618434.0,18.5502,18.5788,18.5121,18.5788,618434.0
2024-07-19 12:30:00,19.49,19.52,19.45,19.47,305590.0,18.5788,18.6074,18.5407,18.5598,305590.0
2024-07-19 13:00:00,19.48,19.54,19.46,19.5,427279.0,18.5693,18.6265,18.5502,18.5884,427279.0
2024-07-19 13:30:00,19.51,19.53,19.45,19.45,155750.0,18.5979,18.617,18.5407,18.5407,155750.0
2024-07-19 14:00:00,19.46,19.52,19.45,19.52,191757.0,18.5502,18.6074,18.5407,18.6074,191757.0
2024-07-19 14:30:00,19.52,19.56,19.5,19.52,189065.0,18.6074,18.6456,18.5884,18.6074,189065.0
2024-07-19 15:00:00,19.51,19.52,19.44,19.47,204089.0,18.5979,18.6074,18.5312,18.5598,204089.0
2024-07-19 15:30:00,19.48,19.55,19.47,19.51,289898.0,18.5693,18.636,18.5598,18.5979,289898.0
2024-07-22 09:30:00,19.44,19.6,19.34,19.59,239774.0,18.5312,18.6837,18.4359,18.6742,239774.0
2024-07-22 10:00:00,19.61,19.64,19.52,19.56,202747.0,18.6932,18.7218,18.6074,18.6456,202747.0
2024-07-22 10:30:00,19.53,19.57,19.42,19.43,245513.0,18.617,18.6551,18.5121,18.5217,245513.0
2024-07-22 11:00:00,19.42,19.47,19.39,19.44,192596.0,18.5121,18.5598,18.4835,18.5312,192596.0
2024-07-22 11:30:00,19.45,19.49,19.39,19.43,206648.0,18.5407,18.5788,18.4835,18.5217,206648.0
2024-07-22 12:00:00,19.44,19.46,19.4,19.44,112181.0,18.5312,18.5502,18.4931,18.5312,112181.0
2024-07-22 12:30:00,19.44,19.47,19.37,19.39,165537.0,18.5312,18.5598,18.4645,18.4835,165537.0
2024-07-22 13:00:00,19.38,19.38,19.33,19.35,93287.0,18.474,18.474,18.4263,18.4454,93287.0
2024-07-22 13:30:00,19.35,19.35,19.31,19.32,82157.0,18.4454,18.4454,18.4073,18.4168,82157.0
2024-07-22 14:00:00,19.34,19.36,19.32,19.33,67002.0,18.4359,18.4549,18.4168,18.4263,67002.0
2024-07-22 14:30:00,19.33,19.33,19.24,19.26,101896.0,18.4263,18.4263,18.3405,18.3596,101896.0
2024-07-22 15:00:00,19.26,19.3,19.18,19.21,204285.0,18.3596,18.3977,18.2833,18.3119,204285.0
2024-07-22 15:30:00,19.2,19.22,19.16,19.21,382895.0,18.3024,18.3215,18.2643,18.3119,382895.0
2024-07-23 09:30:00,19.3,19.31,19.16,19.17,457338.0,18.3977,18.4073,18.2643,18.2738,457338.0
2024-07-23 10:00:00,19.18,19.18,19.0,19.02,217164.0,18.2833,18.2833,18.1118,18.1308,217164.0
2024-07-23 10:30:00,19.02,19.14,18.97,19.07,406337.0,18.1308,18.2452,18.0832,18.1785,406337.0
2024-07-23 11:00:00,19.07,19.08,19.0,19.02,191518.0,18.1785,18.188,18.1118,18.1308,191518.0
2024-07-23 11:30:00,19.02,19.03,18.97,19.01,99644.0,18.1308,18.1404,18.0832,18.1213,99644.0
2024-07-23 12:00:00,19.0,19.08,18.98,19.04,207950.0,18.1118,18.188,18.0927,18.1499,207950.0
2024-07-23 12:30:00,19.05,19.08,19.03,19.05,276691.0,18.1594,18.188,18.1404,18.1594,276691.0
2024-07-23 13:00:00,19.06,19.06,19.01,19.03,94418.0,18.1689,18.1689,18.1213,18.1404,94418.0
2024-07-23 13:30:00,19.04,19.06,18.98,18.99,86032.0,18.1499,18.1689,18.0927,18.1022,86032.0
2024-07-23 14:00:00,19.0,19.0,18.95,18.96,143429.0,18.1118,18.1118,18.0641,18.0736,143429.0
2024-07-23 14:30:00,18.95,18.97,18.91,18.91,94685.0,18.0641,18.0832,18.026,18.026,94685.0
2024-07-23 15:00:00,18.92,18.95,18.91,18.92,92620.0,18.0355,18.0641,18.026,18.0355,92620.0
2024-07-23 15:30:00,18.93,19.01,18.92,19.01,4889224.0,18.045,18.1213,18.0355,18.1213,4889224.0
2024-07-24 09:30:00,19.13,19.2,18.9,19.17,510428.0,18.2357,18.3024,18.0164,18.2738,510428.0
2024-07-24 10:00:00,19.17,19.19,19.05,19.06,238409.0,18.2738,18.2929,18.1594,18.1689,238409.0
2024-07-24 10:30:00,19.06,19.09,19.0,19.06,296574.0,18.1689,18.1975,18.1118,18.1689,296574.0
2024-07-24 11:00:00,19.06,19.15,19.05,19.08,219086.0,18.1689,18.2547,18.1594,18.188,219086.0
2024-07-24 11:30:00,19.08,19.09,19.01,19.04,312213.0,18.188,18.1975,18.1213,18.1499,312213.0
2024-07-24 12:00:00,19.04,19.09,19.02,19.05,114799.0,18.1499,18.1975,18.1308,18.1594,114799.0
2024-07-24 12:30:00,19.05,19.15,19.04,19.12,179297.0,18.1594,18.2547,18.1499,18.2261,179297.0
2024-07-24 13:00:00,19.12,19.14,19.09,19.13,251952.0,18.2261,18.2452,18.1975,18.2357,251952.0
2024-07-24 13:30:00,19.14,19.16,19.09,19.12,283915.0,18.2452,18.2643,18.1975,18.2261,283915.0
2024-07-24 14:00:00,19.12,19.23,19.11,19.22,157378.0,18.2261,18.331,18.2166,18.3215,157378.0
2024-07-24 14:30:00,19.21,19.35,19.2,19.3,250020.0,18.3119,18.4454,18.3024,18.3977,250020.0
2024-07-24 15:00:00,19.3,19.34,19.27,19.34,140312.0,18.3977,18.4359,18.3691,18.4359,140312.0
2024-07-24 15:30:00,19.34,19.43,19.27,19.41,212324.0,18.4359,18.5217,18.3691,18.5026,212324.0
2024-07-25 09:30:00,19.37,19.38,19.17,19.22,529007.0,18.4645,18.474,18.2738,18.3215,529007.0
2024-07-25 10:00:00,19.24,19.36,19.12,19.15,282403.0,18.3405,18.4549,18.2261,18.2547,282403.0
2024-07-25 10:30:00,19.15,19.27,19.05,19.05,353464.0,18.2547,18.3691,18.1594,18.1594,353464.0
2024-07-25 11:00:00,19.05,19.09,18.99,19.07,270798.0,18.1594,18.1975,18.1022,18.1785,270798.0
2024-07-25 11:30:00,19.07,19.08,19.0,19.0,476549.0,18.1785,18.188,18.1118,18.1118,476549.0
2024-07-25 12:00:00,19.0,19.05,18.94,18.95,379891.0,18.1118,18.1594,18.0546,18.0641,379891.0
2024-07-25 12:30:00,18.95,18.96,18.9,18.92,195305.0,18.0641,18.0736,18.0164,18.0355,195305.0
2024-07-25 13:00:00,18.92,18.98,18.86,18.97,574094.0,18.0355,18.0927,17.9783,18.0832,574094.0
2024-07-25 13:30:00,18.96,19.01,18.94,18.98,382490.0,18.0736,18.1213,18.0546,18.0927,382490.0
2024-07-25 14:00:00,18.99,19.06,18.98,19.05,259376.0,18.1022,18.1689,18.0927,18.1594,259376.0
2024-07-25 14:30:00,19.05,19.16,19.02,19.13,348869.0,18.1594,18.2643,18.1308,18.2357,348869.0
2024-07-25 15:00:00,19.13,19.14,19.03,19.05,345086.0,18.2357,18.2452,18.1404,18.1594,345086.0
2024-07-25 15:30:00,19.04,19.18,19.03,19.18,275823.0,18.1499,18.2833,18.1404,18.2833,275823.0
2024-07-26 09:30:00,18.89,18.96,18.78,18.85,401702.0,18.0069,18.0736,17.902,17.9688,401702.0
2024-07-26 10:00:00,18.87,18.95,18.76,18.95,335589.0,17.9878,18.0641,17.883,18.0641,335589.0
2024-07-26 10:30:00,18.96,19.05,18.92,19.02,216006.0,18.0736,18.1594,18.0355,18.1308,216006.0
2024-07-26 11:00:00,19.01,19.09,18.99,19.04,285499.0,18.1213,18.1975,18.1022,18.1499,285499.0
2024-07-26 11:30:00,19.03,19.04,18.93,18.93,147139.0,18.1404,18.1499,18.045,18.045,147139.0
2024-07-26 12:00:00,18.94,18.95,18.89,18.93,74511.0,18.0546,18.0641,18.0069,18.045,74511.0
2024-07-26 12:30:00,18.94,18.97,18.9,18.91,96445.0,18.0546,18.0832,18.0164,18.026,96445.0
2024-07-26 13:00:00,18.91,18.96,18.9,18.9,123738.0,18.026,18.0736,18.0164,18.0164,123738.0
2024-07-26 13:30:00,18.9,19.0,18.9,18.94,126728.0,18.0164,18.1118,18.0164,18.0546,126728.0
2024-07-26 14:00:00,18.94,18.96,18.9,18.92,122049.0,18.0546,18.0736,18.0164,18.0355,122049.0
2024-07-26 14:30:00,18.93,18.95,18.9,18.93,103704.0,18.045,18.0641,18.0164,18.045,103704.0
2024-07-26 15:00:00,18.94,18.97,18.86,18.88,165428.0,18.0546,18.0832,17.9783,17.9974,165428.0
2024-07-26 15:30:00,18.89,18.94,18.84,18.87,236190.0,18.0069,18.0546,17.9592,17.9878,236190.0
2024-07-29 09:30:00,18.82,18.91,18.8,18.83,188480.0,17.9402,18.026,17.9211,17.9497,188480.0
2024-07-29 10:00:00,18.82,18.97,18.77,18.96,313650.0,17.9402,18.0832,17.8925,18.0736,313650.0
2024-07-29 10:30:00,18.97,19.07,18.96,19.02,475167.0,18.0832,18.1785,18.0736,18.1308,475167.0
2024-07-29 11:00:00,19.03,19.08,19.01,19.05,284669.0,18.1404,18.188,18.1213,18.1594,284669.0
2024-07-29 11:30:00,19.04,19.11,19.02,19.03,287328.0,18.1499,18.2166,18.1308,18.1404,287328.0
2024-07-29 12:00:00,19.03,19.06,19.0,19.05,168728.0,18.1404,18.1689,18.1118,18.1594,168728.0
2024-07-29 12:30:00,19.05,19.1,19.03,19.08,166945.0,18.1594,18.2071,18.1404,18.188,166945.0
2024-07-29 13:00:00,19.08,19.12,19.06,19.12,141054.0,18.188,18.2261,18.1689,18.2261,141054.0
2024-07-29 13:30:00,19.13,19.16,19.12,19.13,114682.0,18.2357,18.2643,18.2261,18.2357,114682.0
2024-07-29 14:00:00,19.13,19.15,19.1,19.13,147572.0,18.2357,18.2547,18.2071,18.2357,147572.0
2024-07-29 14:30:00,19.12,19.16,19.11,19.13,144814.0,18.2261,18.2643,18.2166,18.2357,144814.0
2024-07-29 15:00:00,19.13,19.14,19.07,19.09,111044.0,18.2357,18.2452,18.1785,18.1975,111044.0
2024-07-29 15:30:00,19.08,19.09,19.02,19.08,273236.0,18.188,18.1975,18.1308,18.188,273236.0
2024-07-30 09:30:00,19.01,19.01,18.86,18.94,157269.0,18.1213,18.1213,17.9783,18.0546,157269.0
2024-07-30 10:00:00,18.95,19.06,18.94,19.02,420782.0,18.0641,18.1689,18.0546,18.1308,420782.0
2024-07-30 10:30:00,19.02,19.06,18.97,19.05,415333.0,18.1308,18.1689,18.0832,18.1594,415333.0
2024-07-30 11:00:00,19.04,19.13,19.01,19.06,279192.0,18.1499,18.2357,18.1213,18.1689,279192.0
2024-07-30 11:30:00,19.06,19.11,19.04,19.09,369297.0,18.1689,18.2166,18.1499,18.1975,369297.0
2024-07-30 12:00:00,19.09,19.13,19.07,19.09,394777.0,18.1975,18.2357,18.1785,18.1975,394777.0
2024-07-30 12:30:00,19.08,19.12,19.03,19.11,284621.0,18.188,18.2261,18.1404,18.2166,284621.0
2024-07-30 13:00:00,19.12,19.14,19.06,19.12,421490.0,18.2261,18.2452,18.1689,18.2261,421490.0
2024-07-30 13:30:00,19.12,19.13,19.05,19.06,151802.0,18.2261,18.2357,18.1594,18.1689,151802.0
2024-07-30 14:00:00,19.06,19.08,19.01,19.05,95997.0,18.1689,18.188,18.1213,18.1594,95997.0
2024-07-30 14:30:00,19.05,19.09,19.04,19.07,302175.0,18.1594,18.1975,18.1499,18.1785,302175.0
2024-07-30 15:00:00,19.07,19.08,19.03,19.04,183339.0,18.1785,18.188,18.1404,18.1499,183339.0
2024-07-30 15:30:00,19.04,19.05,18.94,19.02,402733.0,18.1499,18.1594,18.0546,18.1308,402733.0
2024-07-31 09:30:00,18.91,19.07,18.84,19.04,345641.0,18.026,18.1785,17.9592,18.1499,345641.0
2024-07-31 10:00:00,19.04,19.04,18.94,18.97,343103.0,18.1499,18.1499,18.0546,18.0832,343103.0
2024-07-31 10:30:00,18.97,18.97,18.89,18.89,353276.0,18.0832,18.0832,18.0069,18.0069,353276.0
2024-07-31 11:00:00,18.89,18.95,18.87,18.92,314206.0,18.0069,18.0641,17.9878,18.0355,314206.0
2024-07-31 11:30:00,18.93,18.93,18.84,18.86,269941.0,18.045,18.045,17.9592,17.9783,269941.0
2024-07-31 12:00:00,18.86,18.86,18.79,18.82,284972.0,17.9783,17.9783,17.9116,17.9402,284972.0
2024-07-31 12:30:00,18.82,18.83,18.79,18.82,135942.0,17.9402,17.9497,17.9116,17.9402,135942.0
2024-07-31 13:00:00,18.82,18.87,18.8,18.85,262426.0,17.9402,17.9878,17.9211,17.9688,262426.0
2024-07-31 13:30:00,18.85,18.91,18.83,18.86,254880.0,17.9688,18.026,17.9497,17.9783,254880.0
2024-07-31 14:00:00,18.88,18.93,18.86,18.9,553767.0,17.9974,18.045,17.9783,18.0164,553767.0
2024-07-31 14:30:00,18.9,18.9,18.53,18.53,617925.0,18.0164,18.0164,17.6637,17.6637,617925.0
2024-07-31 15:00:00,18.54,18.84,18.51,18.8,713695.0,17.6733,17.9592,17.6447,17.9211,713695.0
2024-07-31 15:30:00,18.8,18.94,18.78,18.9,890820.0,17.9211,18.0546,17.902,18.0164,890820.0
2024-08-01 09:30:00,18.92,19.04,18.83,19.04,276463.0,18.0355,18.1499,17.9497,18.1499,276463.0
2024-08-01 10:00:00,19.03,19.23,19.0,19.23,627129.0,18.1404,18.331,18.1118,18.331,627129.0
2024-08-01 10:30:00,19.24,19.41,19.22,19.39,867513.0,18.3405,18.5026,18.3215,18.4835,867513.0
2024-08-01 11:00:00,19.4,19.52,19.38,19.5,689615.0,18.4931,18.6074,18.474,18.5884,689615.0
2024-08-01 11:30:00,19.5,19.58,19.47,19.49,593086.0,18.5884,18.6646,18.5598,18.5788,593086.0
2024-08-01 12:00:00,19.49,19.51,19.44,19.46,373351.0,18.5788,18.5979,18.5312,18.5502,373351.0
2024-08-01 12:30:00,19.46,19.59,19.46,19.52,236984.0,18.5502,18.6742,18.5502,18.6074,236984.0
2024-08-01 13:00:00,19.52,19.62,19.51,19.58,278503.0,18.6074,18.7028,18.5979,18.6646,278503.0
2024-08-01 13:30:00,19.59,19.62,19.53,19.54,198784.0,18.6742,18.7028,18.617,18.6265,198784.0
2024-08-01 14:00:00,19.53,19.61,19.52,19.58,202000.0,18.617,18.6932,18.6074,18.6646,202000.0
2024-08-01 14:30:00,19.59,19.66,19.58,19.64,321022.0,18.6742,18.7409,18.6646,18.7218,321022.0
2024-08-01 15:00:00,19.64,19.66,19.55,19.57,335097.0,18.7218,18.7409,18.636,18.6551,335097.0
2024-08-01 15:30:00,19.56,19.58,19.46,19.53,679989.0,18.6456,18.6646,18.5502,18.617,679989.0
2024-08-02 09:30:00,20.25,20.28,20.03,20.18,5391606.0,19.3033,19.3319,19.0936,19.2366,5391606.0
2024-08-02 10:00:00,20.18,20.38,20.12,20.32,920909.0,19.2366,19.4272,19.1794,19.37,920909.0
2024-08-02 10:30:00,20.32,20.38,20.26,20.36,739087.0,19.37,19.4272,19.3128,19.4082,739087.0
2024-08-02 11:00:00,20.35,20.41,20.29,20.36,662754.0,19.3986,19.4558,19.3414,19.4082,662754.0
2024-08-02 11:30:00,20.35,20.35,20.22,20.25,480124.0,19.3986,19.3986,19.2747,19.3033,480124.0
2024-08-02 12:00:00,20.25,20.27,20.14,20.17,456492.0,19.3033,19.3224,19.1985,19.2271,456492.0
2024-08-02 12:30:00,20.18,20.27,20.12,20.19,527811.0,19.2366,19.3224,19.1794,19.2461,527811.0
2024-08-02 13:00:00,20.18,20.25,20.17,20.23,266927.0,19.2366,19.3033,19.2271,19.2843,266927.0
2024-08-02 13:30:00,20.23,20.31,20.22,20.3,264639.0,19.2843,19.3605,19.2747,19.351,264639.0
2024-08-02 14:00:00,20.3,20.33,20.22,20.24,270230.0,19.351,19.3796,19.2747,19.2938,270230.0
2024-08-02 14:30:00,20.24,20.27,20.2,20.25,409609.0,19.2938,19.3224,19.2557,19.3033,409609.0
2024-08-02 15:00:00,20.24,20.27,20.2,20.21,398552.0,19.2938,19.3224,19.2557,19.2652,398552.0
2024-08-02 15:30:00,20.21,20.28,20.18,20.23,1032880.0,19.2652,19.3319,19.2366,19.2843,1032880.0
2024-08-05 09:30:00,21.31,21.42,21.11,21.26,1059618.0,20.3138,20.4186,20.1231,20.2661,1059618.0
2024-08-05 10:00:00,21.19,21.2,20.9,21.2,1278324.0,20.1994,20.2089,19.9229,20.2089,1278324.0
2024-08-05 10:30:00,21.19,21.19,20.97,21.11,941693.0,20.1994,20.1994,19.9897,20.1231,941693.0
2024-08-05 11:00:00,21.1,21.15,20.88,20.96,1510264.0,20.1136,20.1612,19.9039,19.9801,1510264.0
2024-08-05 11:30:00,20.96,20.97,20.79,20.83,514722.0,19.9801,19.9897,19.8181,19.8562,514722.0
2024-08-05 12:00:00,20.83,20.85,20.66,20.68,291307.0,19.8562,19.8753,19.6941,19.7132,291307.0
2024-08-05 12:30:00,20.68,20.91,20.67,20.87,533220.0,19.7132,19.9325,19.7037,19.8943,533220.0
2024-08-05 13:00:00,20.88,20.93,20.82,20.86,566092.0,19.9039,19.9515,19.8467,19.8848,566092.0
2024-08-05 13:30:00,20.86,20.89,20.79,20.87,849053.0,19.8848,19.9134,19.8181,19.8943,849053.0
2024-08-05 14:00:00,20.87,20.92,20.86,20.86,1028914.0,19.8943,19.942,19.8848,19.8848,1028914.0
2024-08-05 14:30:00,20.87,21.0,20.86,21.0,893930.0,19.8943,20.0183,19.8848,20.0183,893930.0
2024-08-05 15:00:00,21.0,21.02,20.91,20.91,630614.0,20.0183,20.0373,19.9325,19.9325,630614.0
2024-08-05 15:30:00,20.91,20.98,20.89,20.89,988687.0,19.9325,19.9992,19.9134,19.9134,988687.0
2024-08-06 09:30:00,20.81,21.01,20.73,20.73,757849.0,19.8371,20.0278,19.7609,19.7609,757849.0
2024-08-06 10:00:00,20.78,20.8,20.61,20.69,611666.0,19.8085,19.8276,19.6465,19.7227,611666.0
2024-08-06 10:30:00,20.69,20.73,20.46,20.56,473502.0,19.7227,19.7609,19.5035,19.5988,473502.0
2024-08-06 11:00:00,20.56,20.79,20.54,20.79,635797.0,19.5988,19.8181,19.5798,19.8181,635797.0
2024-08-06 11:30:00,20.78,20.79,20.64,20.65,561775.0,19.8085,19.8181,19.6751,19.6846,561775.0
2024-08-06 12:00:00,20.64,20.66,20.57,20.59,323297.0,19.6751,19.6941,19.6084,19.6274,323297.0
2024-08-06 12:30:00,20.59,20.65,20.56,20.57,454021.0,19.6274,19.6846,19.5988,19.6084,454021.0
2024-08-06 13:00:00,20.57,20.6,20.54,20.54,374657.0,19.6084,19.637,19.5798,19.5798,374657.0
2024-08-06 13:30:00,20.54,20.56,20.48,20.51,386820.0,19.5798,19.5988,19.5226,19.5512,386820.0
2024-08-06 14:00:00,20.51,20.53,20.41,20.42,489828.0,19.5512,19.5702,19.4558,19.4654,489828.0
2024-08-06 14:30:00,20.42,20.53,20.39,20.51,372894.0,19.4654,19.5702,19.4368,19.5512,372894.0
2024-08-06 15:00:00,20.52,20.62,20.49,20.56,618637.0,19.5607,19.656,19.5321,19.5988,618637.0
2024-08-06 15:30:00,20.55,20.67,20.53,20.67,770245.0,19.5893,19.7037,19.5702,19.7037,770245.0
2024-08-07 09:30:00,20.33,20.47,20.32,20.35,524093.0,19.3796,19.513,19.37,19.3986,524093.0
2024-08-07 10:00:00,20.34,20.57,20.33,20.56,456096.0,19.3891,19.6084,19.3796,19.5988,456096.0
2024-08-07 10:30:00,20.56,20.58,20.42,20.5,437047.0,19.5988,19.6179,19.4654,19.5416,437047.0
2024-08-07 11:00:00,20.5,20.54,20.43,20.51,174344.0,19.5416,19.5798,19.4749,19.5512,174344.0
2024-08-07 11:30:00,20.51,20.63,20.46,20.56,431225.0,19.5512,19.6656,19.5035,19.5988,431225.0
2024-08-07 12:00:00,20.56,20.64,20.53,20.54,269044.0,19.5988,19.6751,19.5702,19.5798,269044.0
2024-08-07 12:30:00,20.56,20.73,20.55,20.69,187633.0,19.5988,19.7609,19.5893,19.7227,187633.0
2024-08-07 13:00:00,20.69,20.84,20.66,20.78,473324.0,19.7227,19.8657,19.6941,19.8085,473324.0
2024-08-07 13:30:00,20.77,20.88,20.72,20.84,133710.0,19.799,19.9039,19.7513,19.8657,133710.0
2024-08-07 14:00:00,20.85,20.95,20.82,20.91,256363.0,19.8753,19.9706,19.8467,19.9325,256363.0
2024-08-07 14:30:00,20.94,20.97,20.89,20.93,183823.0,19.9611,19.9897,19.9134,19.9515,183823.0
2024-08-07 15:00:00,20.93,20.94,20.82,20.85,274398.0,19.9515,19.9611,19.8467,19.8753,274398.0
2024-08-07 15:30:00,20.85,20.97,20.81,20.92,595730.0,19.8753,19.9897,19.8371,19.942,595730.0
2024-08-08 09:30:00,20.69,20.8,20.65,20.67,357772.0,19.7227,19.8276,19.6846,19.7037,357772.0
2024-08-08 10:00:00,20.66,20.69,20.56,20.56,279870.0,19.6941,19.7227,19.5988,19.5988,279870.0
2024-08-08 10:30:00,20.56,20.64,20.53,20.54,199948.0,19.5988,19.6751,19.5702,19.5798,199948.0
2024-08-08 11:00:00,20.54,20.63,20.54,20.57,269542.0,19.5798,19.6656,19.5798,19.6084,269542.0
2024-08-08 11:30:00,20.57,20.62,20.54,20.57,204392.0,19.6084,19.656,19.5798,19.6084,204392.0
2024-08-08 12:00:00,20.57,20.59,20.52,20.57,216498.0,19.6084,19.6274,19.5607,19.6084,216498.0
2024-08-08 12:30:00,20.57,20.66,20.55,20.58,230626.0,19.6084,19.6941,19.5893,19.6179,230626.0
2024-08-08 13:00:00,20.58,20.65,20.46,20.47,268275.0,19.6179,19.6846,19.5035,19.513,268275.0
2024-08-08 13:30:00,20.46,20.5,20.44,20.49,207858.0,19.5035,19.5416,19.4844,19.5321,207858.0
2024-08-08 14:00:00,20.49,20.49,20.43,20.46,163771.0,19.5321,19.5321,19.4749,19.5035,163771.0
2024-08-08 14:30:00,20.46,20.5,20.43,20.46,223052.0,19.5035,19.5416,19.4749,19.5035,223052.0
2024-08-08 15:00:00,20.47,20.5,20.41,20.46,233765.0,19.513,19.5416,19.4558,19.5035,233765.0
2024-08-08 15:30:00,20.46,20.53,20.42,20.44,404203.0,19.5035,19.5702,19.4654,19.4844,404203.0
2024-08-09 09:30:00,20.41,20.58,20.41,20.52,189572.0,19.4558,19.6179,19.4558,19.5607,189572.0
2024-08-09 10:00:00,20.53,20.56,20.43,20.5,226723.0,19.5702,19.5988,19.4749,19.5416,226723.0
2024-08-09 10:30:00,20.5,20.56,20.46,20.51,189089.0,19.5416,19.5988,19.5035,19.5512,189089.0
2024-08-09 11:00:00,20.51,20.54,20.44,20.53,257708.0,19.5512,19.5798,19.4844,19.5702,257708.0
2024-08-09 11:30:00,20.53,20.6,20.51,20.58,242210.0,19.5702,19.637,19.5512,19.6179,242210.0
2024-08-09 12:00:00,20.58,20.63,20.56,20.58,222104.0,19.6179,19.6656,19.5988,19.6179,222104.0
2024-08-09 12:30:00,20.58,20.58,20.51,20.52,152698.0,19.6179,19.6179,19.5512,19.5607,152698.0
2024-08-09 13:00:00,20.52,20.53,20.43,20.43,152563.0,19.5607,19.5702,19.4749,19.4749,152563.0
2024-08-09 13:30:00,20.42,20.52,20.41,20.51,227178.0,19.4654,19.5607,19.4558,19.5512,227178.0
2024-08-09 14:00:00,20.51,20.53,20.45,20.51,322893.0,19.5512,19.5702,19.494,19.5512,322893.0
2024-08-09 14:30:00,20.51,20.54,20.47,20.49,287605.0,19.5512,19.5798,19.513,19.5321,287605.0
2024-08-09 15:00:00,20.49,20.53,20.47,20.48,145580.0,19.5321,19.5702,19.513,19.5226,145580.0
2024-08-09 15:30:00,20.49,20.52,20.46,20.48,243813.0,19.5321,19.5607,19.5035,19.5226,243813.0
2024-08-12 09:30:00,20.46,20.68,20.43,20.67,306105.0,19.5035,19.7132,19.4749,19.7037,306105.0
2024-08-12 10:00:00,20.66,20.69,20.56,20.59,195328.0,19.6941,19.7227,19.5988,19.6274,195328.0
2024-08-12 10:30:00,20.59,20.61,20.53,20.58,204242.0,19.6274,19.6465,19.5702,19.6179,204242.0
2024-08-12 11:00:00,20.57,20.72,20.56,20.67,272646.0,19.6084,19.7513,19.5988,19.7037,272646.0
2024-08-12 11:30:00,20.67,20.73,20.63,20.64,170134.0,19.7037,19.7609,19.6656,19.6751,170134.0
2024-08-12 12:00:00,20.65,20.7,20.63,20.69,119670.0,19.6846,19.7323,19.6656,19.7227,119670.0
2024-08-12 12:30:00,20.69,20.72,20.66,20.71,116660.0,19.7227,19.7513,19.6941,19.7418,116660.0
2024-08-12 13:00:00,20.72,20.75,20.64,20.66,102407.0,19.7513,19.7799,19.6751,19.6941,102407.0
2024-08-12 13:30:00,20.66,20.69,20.62,20.67,149969.0,19.6941,19.7227,19.656,19.7037,149969.0
2024-08-12 14:00:00,20.68,20.69,20.64,20.67,120676.0,19.7132,19.7227,19.6751,19.7037,120676.0
2024-08-12 14:30:00,20.67,20.69,20.64,20.66,136352.0,19.7037,19.7227,19.6751,19.6941,136352.0
2024-08-12 15:00:00,20.66,20.68,20.63,20.65,154658.0,19.6941,19.7132,19.6656,19.6846,154658.0
2024-08-12 15:30:00,20.65,20.72,20.63,20.66,264339.0,19.6846,19.7513,19.6656,19.6941,264339.0
2024-08-13 09:30:00,20.51,20.6,20.45,20.53,228383.0,19.5512,19.637,19.494,19.5702,228383.0
2024-08-13 10:00:00,20.53,20.65,20.53,20.58,230287.0,19.5702,19.6846,19.5702,19.6179,230287.0
2024-08-13 10:30:00,20.58,20.64,20.5,20.51,170307.0,19.6179,19.6751,19.5416,19.5512,170307.0
2024-08-13 11:00:00,20.51,20.55,20.5,20.53,173237.0,19.5512,19.5893,19.5416,19.5702,173237.0
2024-08-13 11:30:00,20.52,20.53,20.48,20.5,133718.0,19.5607,19.5702,19.5226,19.5416,133718.0
2024-08-13 12:00:00,20.5,20.52,20.42,20.44,135835.0,19.5416,19.5607,19.4654,19.4844,135835.0
2024-08-13 12:30:00,20.44,20.47,20.36,20.38,114985.0,19.4844,19.513,19.4082,19.4272,114985.0
2024-08-13 13:00:00,20.38,20.43,20.37,20.41,95331.0,19.4272,19.4749,19.4177,19.4558,95331.0
2024-08-13 13:30:00,20.41,20.47,20.4,20.4,482799.0,19.4558,19.513,19.4463,19.4463,482799.0
2024-08-13 14:00:00,20.41,20.44,20.38,20.4,92864.0,19.4558,19.4844,19.4272,19.4463,92864.0
2024-08-13 14:30:00,20.4,20.41,20.36,20.39,193982.0,19.4463,19.4558,19.4082,19.4368,193982.0
2024-08-13 15:00:00,20.39,20.42,20.37,20.39,162289.0,19.4368,19.4654,19.4177,19.4368,162289.0
2024-08-13 15:30:00,20.39,20.39,20.29,20.34,429164.0,19.4368,19.4368,19.3414,19.3891,429164.0
2024-08-14 09:30:00,20.26,20.48,20.25,20.47,244606.0,19.3128,19.5226,19.3033,19.513,244606.0
2024-08-14 10:00:00,20.48,20.51,20.43,20.45,205846.0,19.5226,19.5512,19.4749,19.494,205846.0
2024-08-14 10:30:00,20.45,20.54,20.44,20.48,276295.0,19.494,19.5798,19.4844,19.5226,276295.0
2024-08-14 11:00:00,20.48,20.5,20.43,20.43,128514.0,19.5226,19.5416,19.4749,19.4749,128514.0
2024-08-14 11:30:00,20.44,20.44,20.37,20.39,98941.0,19.4844,19.4844,19.4177,19.4368,98941.0
2024-08-14 12:00:00,20.38,20.55,20.37,20.51,294343.0,19.4272,19.5893,19.4177,19.5512,294343.0
2024-08-14 12:30:00,20.51,20.56,20.48,20.49,220596.0,19.5512,19.5988,19.5226,19.5321,220596.0
2024-08-14 13:00:00,20.5,20.52,20.46,20.49,114747.0,19.5416,19.5607,19.5035,19.5321,114747.0
2024-08-14 13:30:00,20.5,20.55,20.45,20.46,138221.0,19.5416,19.5893,19.494,19.5035,138221.0
2024-08-14 14:00:00,20.46,20.52,20.45,20.48,193737.0,19.5035,19.5607,19.494,19.5226,193737.0
2024-08-14 14:30:00,20.49,20.49,20.44,20.45,158720.0,19.5321,19.5321,19.4844,19.494,158720.0
2024-08-14 15:00:00,20.45,20.5,20.43,20.48,155820.0,19.494,19.5416,19.4749,19.5226,155820.0
2024-08-14 15:30:00,20.48,20.49,20.43,20.47,296683.0,19.5226,19.5321,19.4749,19.513,296683.0
2024-08-15 09:30:00,20.02,20.13,19.94,20.12,283326.0,19.0841,19.1889,19.0078,19.1794,283326.0
2024-08-15 10:00:00,20.11,20.15,20.03,20.05,164459.0,19.1699,19.208,19.0936,19.1127,164459.0
2024-08-15 10:30:00,20.04,20.05,19.95,19.97,175918.0,19.1031,19.1127,19.0173,19.0364,175918.0
2024-08-15 11:00:00,19.96,19.97,19.88,19.95,213001.0,19.0269,19.0364,18.9506,19.0173,213001.0
2024-08-15 11:30:00,19.96,19.97,19.92,19.94,102086.0,19.0269,19.0364,18.9887,19.0078,102086.0
2024-08-15 12:00:00,19.95,19.96,19.86,19.86,99253.0,19.0173,19.0269,18.9315,18.9315,99253.0
2024-08-15 12:30:00,19.87,19.93,19.85,19.88,204117.0,18.9411,18.9983,18.922,18.9506,204117.0
2024-08-15 13:00:00,19.88,19.91,19.84,19.86,107205.0,18.9506,18.9792,18.9125,18.9315,107205.0
2024-08-15 13:30:00,19.85,19.87,19.83,19.87,242411.0,18.922,18.9411,18.903,18.9411,242411.0
2024-08-15 14:00:00,19.87,19.9,19.85,19.87,452559.0,18.9411,18.9697,18.922,18.9411,452559.0
2024-08-15 14:30:00,19.87,19.9,19.83,19.84,329395.0,18.9411,18.9697,18.903,18.9125,329395.0
2024-08-15 15:00:00,19.85,19.91,19.84,19.89,177656.0,18.922,18.9792,18.9125,18.9601,177656.0
2024-08-15 15:30:00,19.89,19.99,19.88,19.94,329178.0,18.9601,19.0555,18.9506,19.0078,329178.0
2024-08-16 09:30:00,20.01,20.01,19.79,19.83,168984.0,19.0745,19.0745,18.8648,18.903,168984.0
2024-08-16 10:00:00,19.83,19.94,19.77,19.93,229712.0,18.903,19.0078,18.8458,18.9983,229712.0
2024-08-16 10:30:00,19.93,20.01,19.93,19.99,279557.0,18.9983,19.0745,18.9983,19.0555,279557.0
2024-08-16 11:00:00,19.99,20.02,19.96,19.99,212410.0,19.0555,19.0841,19.0269,19.0555,212410.0
2024-08-16 11:30:00,19.99,19.99,19.93,19.95,123876.0,19.0555,19.0555,18.9983,19.0173,123876.0
2024-08-16 12:00:00,19.95,19.95,19.9,19.92,82857.0,19.0173,19.0173,18.9697,18.9887,82857.0
2024-08-16 12:30:00,19.92,19.92,19.85,19.87,138365.0,18.9887,18.9887,18.922,18.9411,138365.0
2024-08-16 13:00:00,19.88,19.92,19.88,19.9,159876.0,18.9506,18.9887,18.9506,18.9697,159876.0
2024-08-16 13:30:00,19.9,19.92,19.87,19.89,140232.0,18.9697,18.9887,18.9411,18.9601,140232.0
2024-08-16 14:00:00,19.89,19.94,19.89,19.91,165430.0,18.9601,19.0078,18.9601,18.9792,165430.0
2024-08-16 14:30:00,19.9,19.91,19.86,19.86,136163.0,18.9697,18.9792,18.9315,18.9315,136163.0
2024-08-16 15:00:00,19.87,19.91,19.85,19.91,162317.0,18.9411,18.9792,18.922,18.9792,162317.0
2024-08-16 15:30:00,19.91,19.93,19.88,19.89,394121.0,18.9792,18.9983,18.9506,18.9601,394121.0
2024-08-19 09:30:00,19.86,19.86,19.78,19.86,131892.0,18.9315,18.9315,18.8553,18.9315,131892.0
2024-08-19 10:00:00,19.86,19.88,19.81,19.83,120971.0,18.9315,18.9506,18.8839,18.903,120971.0
2024-08-19 10:30:00,19.82,19.83,19.78,19.79,125335.0,18.8934,18.903,18.8553,18.8648,125335.0
2024-08-19 11:00:00,19.79,19.81,19.75,19.77,251654.0,18.8648,18.8839,18.8267,18.8458,251654.0
2024-08-19 11:30:00,19.77,19.8,19.74,19.79,83370.0,18.8458,18.8744,18.8172,18.8648,83370.0
2024-08-19 12:00:00,19.79,19.8,19.76,19.76,147211.0,18.8648,18.8744,18.8362,18.8362,147211.0
2024-08-19 12:30:00,19.77,19.79,19.76,19.76,60398.0,18.8458,18.8648,18.8362,18.8362,60398.0
2024-08-19 13:00:00,19.77,19.77,19.74,19.75,46360.0,18.8458,18.8458,18.8172,18.8267,46360.0
2024-08-19 13:30:00,19.76,19.77,19.72,19.73,91104.0,18.8362,18.8458,18.7981,18.8076,91104.0
2024-08-19 14:00:00,19.72,19.73,19.7,19.7,178249.0,18.7981,18.8076,18.779,18.779,178249.0
2024-08-19 14:30:00,19.7,19.71,19.67,19.68,170487.0,18.779,18.7886,18.7504,18.76,170487.0
2024-08-19 15:00:00,19.69,19.72,19.68,19.7,225928.0,18.7695,18.7981,18.76,18.779,225928.0
2024-08-19 15:30:00,19.7,19.73,19.66,19.67,494746.0,18.779,18.8076,18.7409,18.7504,494746.0
2024-08-20 09:30:00,19.69,19.78,19.69,19.74,150597.0,18.7695,18.8553,18.7695,18.8172,150597.0
2024-08-20 10:00:00,19.75,19.87,19.73,19.85,240305.0,18.8267,18.9411,18.8076,18.922,240305.0
2024-08-20 10:30:00,19.85,19.94,19.84,19.92,327206.0,18.922,19.0078,18.9125,18.9887,327206.0
2024-08-20 11:00:00,19.93,19.94,19.89,19.93,152086.0,18.9983,19.0078,18.9601,18.9983,152086.0
2024-08-20 11:30:00,19.93,19.93,19.86,19.86,150076.0,18.9983,18.9983,18.9315,18.9315,150076.0
2024-08-20 12:00:00,19.87,19.91,19.86,19.91,108416.0,18.9411,18.9792,18.9315,18.9792,108416.0
2024-08-20 12:30:00,19.91,19.94,19.9,19.93,166564.0,18.9792,19.0078,18.9697,18.9983,166564.0
2024-08-20 13:00:00,19.93,19.96,19.91,19.94,193629.0,18.9983,19.0269,18.9792,19.0078,193629.0
2024-08-20 13:30:00,19.94,19.95,19.91,19.92,86764.0,19.0078,19.0173,18.9792,18.9887,86764.0
2024-08-20 14:00:00,19.92,19.93,19.84,19.87,152988.0,18.9887,18.9983,18.9125,18.9411,152988.0
2024-08-20 14:30:00,19.86,19.87,19.84,19.85,96953.0,18.9315,18.9411,18.9125,18.922,96953.0
2024-08-20 15:00:00,19.86,19.87,19.84,19.85,167423.0,18.9315,18.9411,18.9125,18.922,167423.0
2024-08-20 15:30:00,19.85,19.9,19.84,19.89,357278.0,18.922,18.9697,18.9125,18.9601,357278.0
2024-08-21 09:30:00,19.76,19.85,19.72,19.81,165079.0,18.8362,18.922,18.7981,18.8839,165079.0
2024-08-21 10:00:00,19.82,19.9,19.78,19.81,486902.0,18.8934,18.9697,18.8553,18.8839,486902.0
2024-08-21 10:30:00,19.8,19.86,19.71,19.83,373435.0,18.8744,18.9315,18.7886,18.903,373435.0
2024-08-21 11:00:00,19.83,19.86,19.76,19.76,356853.0,18.903,18.9315,18.8362,18.8362,356853.0
2024-08-21 11:30:00,19.77,19.81,19.73,19.8,447248.0,18.8458,18.8839,18.8076,18.8744,447248.0
2024-08-21 12:00:00,19.8,19.83,19.78,19.79,249817.0,18.8744,18.903,18.8553,18.8648,249817.0
2024-08-21 12:30:00,19.8,19.8,19.74,19.75,102040.0,18.8744,18.8744,18.8172,18.8267,102040.0
2024-08-21 13:00:00,19.75,19.77,19.73,19.73,97452.0,18.8267,18.8458,18.8076,18.8076,97452.0
2024-08-21 13:30:00,19.73,19.73,19.66,19.69,166767.0,18.8076,18.8076,18.7409,18.7695,166767.0
2024-08-21 14:00:00,19.69,19.7,19.66,19.67,302439.0,18.7695,18.779,18.7409,18.7504,302439.0
2024-08-21 14:30:00,19.66,19.71,19.63,19.68,336625.0,18.7409,18.7886,18.7123,18.76,336625.0
2024-08-21 15:00:00,19.69,19.72,19.66,19.67,205027.0,18.7695,18.7981,18.7409,18.7504,205027.0
2024-08-21 15:30:00,19.67,19.68,19.63,19.64,321270.0,18.7504,18.76,18.7123,18.7218,321270.0
2024-08-22 09:30:00,19.63,19.74,19.55,19.7,351539.0,18.7123,18.8172,18.636,18.779,351539.0
2024-08-22 10:00:00,19.7,19.78,19.69,19.74,292373.0,18.779,18.8553,18.7695,18.8172,292373.0
2024-08-22 10:30:00,19.75,19.77,19.69,19.71,193680.0,18.8267,18.8458,18.7695,18.7886,193680.0
2024-08-22 11:00:00,19.71,19.77,19.68,19.73,391925.0,18.7886,18.8458,18.76,18.8076,391925.0
2024-08-22 11:30:00,19.73,19.81,19.72,19.78,330735.0,18.8076,18.8839,18.7981,18.8553,330735.0
2024-08-22 12:00:00,19.79,19.79,19.68,19.7,251236.0,18.8648,18.8648,18.76,18.779,251236.0
2024-08-22 12:30:00,19.7,19.78,19.68,19.77,317981.0,18.779,18.8553,18.76,18.8458,317981.0
2024-08-22 13:00:00,19.78,19.8,19.75,19.78,274192.0,18.8553,18.8744,18.8267,18.8553,274192.0
2024-08-22 13:30:00,19.78,19.84,19.77,19.82,327944.0,18.8553,18.9125,18.8458,18.8934,327944.0
2024-08-22 14:00:00,19.83,19.84,19.77,19.77,189119.0,18.903,18.9125,18.8458,18.8458,189119.0
2024-08-22 14:30:00,19.77,19.78,19.74,19.78,221127.0,18.8458,18.8553,18.8172,18.8553,221127.0
2024-08-22 15:00:00,19.78,19.79,19.72,19.78,373149.0,18.8553,18.8648,18.7981,18.8553,373149.0
2024-08-22 15:30:00,19.78,19.87,19.77,19.82,315760.0,18.8553,18.9411,18.8458,18.8934,315760.0
2024-08-23 09:30:00,19.68,19.72,19.59,19.67,214674.0,18.76,18.7981,18.6742,18.7504,214674.0
2024-08-23 10:00:00,19.65,19.67,19.29,19.31,620552.0,18.7314,18.7504,18.3882,18.4073,620552.0
2024-08-23 10:30:00,19.3,19.43,19.24,19.3,718123.0,18.3977,18.5217,18.3405,18.3977,718123.0
2024-08-23 11:00:00,19.31,19.34,19.17,19.18,377622.0,18.4073,18.4359,18.2738,18.2833,377622.0
2024-08-23 11:30:00,19.18,19.28,19.14,19.27,474873.0,18.2833,18.3787,18.2452,18.3691,474873.0
2024-08-23 12:00:00,19.27,19.33,19.23,19.26,383545.0,18.3691,18.4263,18.331,18.3596,383545.0
2024-08-23 12:30:00,19.26,19.32,19.2,19.25,354914.0,18.3596,18.4168,18.3024,18.3501,354914.0
2024-08-23 13:00:00,19.26,19.27,19.22,19.24,269739.0,18.3596,18.3691,18.3215,18.3405,269739.0
2024-08-23 13:30:00,19.24,19.25,19.22,19.23,195069.0,18.3405,18.3501,18.3215,18.331,195069.0
2024-08-23 14:00:00,19.23,19.26,19.21,19.23,121847.0,18.331,18.3596,18.3119,18.331,121847.0
2024-08-23 14:30:00,19.23,19.29,19.23,19.27,191005.0,18.331,18.3882,18.331,18.3691,191005.0
2024-08-23 15:00:00,19.27,19.29,19.22,19.22,148943.0,18.3691,18.3882,18.3215,18.3215,148943.0
2024-08-23 15:30:00,19.23,19.26,19.2,19.22,479741.0,18.331,18.3596,18.3024,18.3215,479741.0
2024-08-26 09:30:00,19.07,19.16,19.06,19.07,230938.0,18.1785,18.2643,18.1689,18.1785,230938.0
2024-08-26 10:00:00,19.06,19.13,19.02,19.06,425097.0,18.1689,18.2357,18.1308,18.1689,425097.0
2024-08-26 10:30:00,19.06,19.18,19.05,19.16,586975.0,18.1689,18.2833,18.1594,18.2643,586975.0
2024-08-26 11:00:00,19.17,19.23,19.13,19.2,375964.0,18.2738,18.331,18.2357,18.3024,375964.0
2024-08-26 11:30:00,19.2,19.23,19.16,19.19,348967.0,18.3024,18.331,18.2643,18.2929,348967.0
2024-08-26 12:00:00,19.19,19.2,19.14,19.15,335566.0,18.2929,18.3024,18.2452,18.2547,335566.0
2024-08-26 12:30:00,19.15,19.16,19.12,19.12,139236.0,18.2547,18.2643,18.2261,18.2261,139236.0
2024-08-26 13:00:00,19.11,19.14,19.08,19.13,248612.0,18.2166,18.2452,18.188,18.2357,248612.0
2024-08-26 13:30:00,19.13,19.21,19.12,19.18,254751.0,18.2357,18.3119,18.2261,18.2833,254751.0
2024-08-26 14:00:00,19.18,19.2,19.16,19.16,170236.0,18.2833,18.3024,18.2643,18.2643,170236.0
2024-08-26 14:30:00,19.15,19.19,19.14,19.16,203632.0,18.2547,18.2929,18.2452,18.2643,203632.0
2024-08-26 15:00:00,19.16,19.17,19.13,19.17,228753.0,18.2643,18.2738,18.2357,18.2738,228753.0
2024-08-26 15:30:00,19.17,19.24,19.16,19.2,289021.0,18.2738,18.3405,18.2643,18.3024,289021.0
2024-08-27 09:30:00,19.34,19.44,19.34,19.43,138119.0,18.4359,18.5312,18.4359,18.5217,138119.0
2024-08-27 10:00:00,19.42,19.43,19.34,19.35,331007.0,18.5121,18.5217,18.4359,18.4454,331007.0
2024-08-27 10:30:00,19.35,19.37,19.3,19.32,269040.0,18.4454,18.4645,18.3977,18.4168,269040.0
2024-08-27 11:00:00,19.31,19.41,19.31,19.4,207972.0,18.4073,18.5026,18.4073,18.4931,207972.0
2024-08-27 11:30:00,19.4,19.42,19.37,19.39,234164.0,18.4931,18.5121,18.4645,18.4835,234164.0
2024-08-27 12:00:00,19.39,19.42,19.38,19.4,161141.0,18.4835,18.5121,18.474,18.4931,161141.0
2024-08-27 12:30:00,19.4,19.45,19.39,19.4,146063.0,18.4931,18.5407,18.4835,18.4931,146063.0
2024-08-27 13:00:00,19.41,19.41,19.33,19.34,131725.0,18.5026,18.5026,18.4263,18.4359,131725.0
2024-08-27 13:30:00,19.34,19.37,19.33,19.36,125996.0,18.4359,18.4645,18.4263,18.4549,125996.0
2024-08-27 14:00:00,19.36,19.37,19.32,19.34,232306.0,18.4549,18.4645,18.4168,18.4359,232306.0
2024-08-27 14:30:00,19.35,19.36,19.3,19.34,178411.0,18.4454,18.4549,18.3977,18.4359,178411.0
2024-08-27 15:00:00,19.34,19.36,19.31,19.32,159095.0,18.4359,18.4549,18.4073,18.4168,159095.0
2024-08-27 15:30:00,19.32,19.37,19.31,19.35,428194.0,18.4168,18.4645,18.4073,18.4454,428194.0
2024-08-28 09:30:00,19.44,19.47,19.37,19.41,201745.0,18.5312,18.5598,18.4645,18.5026,201745.0
2024-08-28 10:00:00,19.41,19.44,19.35,19.39,352703.0,18.5026,18.5312,18.4454,18.4835,352703.0
2024-08-28 10:30:00,19.4,19.4,19.32,19.36,264077.0,18.4931,18.4931,18.4168,18.4549,264077.0
2024-08-28 11:00:00,19.37,19.49,19.37,19.47,433325.0,18.4645,18.5788,18.4645,18.5598,433325.0
2024-08-28 11:30:00,19.46,19.5,19.42,19.44,300944.0,18.5502,18.5884,18.5121,18.5312,300944.0
2024-08-28 12:00:00,19.44,19.54,19.43,19.52,267349.0,18.5312,18.6265,18.5217,18.6074,267349.0
2024-08-28 12:30:00,19.52,19.53,19.45,19.46,221625.0,18.6074,18.617,18.5407,18.5502,221625.0
2024-08-28 13:00:00,19.46,19.5,19.44,19.49,248290.0,18.5502,18.5884,18.5312,18.5788,248290.0
2024-08-28 13:30:00,19.48,19.57,19.46,19.57,251641.0,18.5693,18.6551,18.5502,18.6551,251641.0
2024-08-28 14:00:00,19.57,19.58,19.54,19.57,208121.0,18.6551,18.6646,18.6265,18.6551,208121.0
2024-08-28 14:30:00,19.57,19.58,19.46,19.47,194397.0,18.6551,18.6646,18.5502,18.5598,194397.0
2024-08-28 15:00:00,19.47,19.5,19.43,19.43,134095.0,18.5598,18.5884,18.5217,18.5217,134095.0
2024-08-28 15:30:00,19.44,19.49,19.43,19.48,381466.0,18.5312,18.5788,18.5217,18.5693,381466.0
2024-08-29 09:30:00,19.35,19.51,19.33,19.4,347006.0,18.4454,18.5979,18.4263,18.4931,347006.0
2024-08-29 10:00:00,19.39,19.39,19.24,19.26,288110.0,18.4835,18.4835,18.3405,18.3596,288110.0
2024-08-29 10:30:00,19.26,19.36,19.25,19.35,344063.0,18.3596,18.4549,18.3501,18.4454,344063.0
2024-08-29 11:00:00,19.34,19.36,19.28,19.29,204524.0,18.4359,18.4549,18.3787,18.3882,204524.0
2024-08-29 11:30:00,19.28,19.29,19.24,19.25,171295.0,18.3787,18.3882,18.3405,18.3501,171295.0
2024-08-29 12:00:00,19.25,19.25,19.21,19.23,136588.0,18.3501,18.3501,18.3119,18.331,136588.0
2024-08-29 12:30:00,19.23,19.25,19.21,19.22,139471.0,18.331,18.3501,18.3119,18.3215,139471.0
2024-08-29 13:00:00,19.22,19.26,19.21,19.21,195436.0,18.3215,18.3596,18.3119,18.3119,195436.0
2024-08-29 13:30:00,19.21,19.22,19.16,19.17,223541.0,18.3119,18.3215,18.2643,18.2738,223541.0
2024-08-29 14:00:00,19.18,19.28,19.17,19.26,295731.0,18.2833,18.3787,18.2738,18.3596,295731.0
2024-08-29 14:30:00,19.27,19.37,19.25,19.32,568780.0,18.3691,18.4645,18.3501,18.4168,568780.0
2024-08-29 15:00:00,19.32,19.36,19.26,19.27,337591.0,18.4168,18.4549,18.3596,18.3691,337591.0
2024-08-29 15:30:00,19.27,19.37,19.26,19.36,361584.0,18.3691,18.4645,18.3596,18.4549,361584.0
2024-08-30 09:30:00,19.29,19.35,19.23,19.32,152681.0,18.3882,18.4454,18.331,18.4168,152681.0
2024-08-30 10:00:00,19.32,19.34,19.26,19.29,226056.0,18.4168,18.4359,18.3596,18.3882,226056.0
2024-08-30 10:30:00,19.28,19.34,19.25,19.34,267632.0,18.3787,18.4359,18.3501,18.4359,267632.0
2024-08-30 11:00:00,19.34,19.4,19.31,19.39,257821.0,18.4359,18.4931,18.4073,18.4835,257821.0
2024-08-30 11:30:00,19.39,19.44,19.39,19.42,200765.0,18.4835,18.5312,18.4835,18.5121,200765.0
2024-08-30 12:00:00,19.42,19.47,19.38,19.46,236022.0,18.5121,18.5598,18.474,18.5502,236022.0
2024-08-30 12:30:00,19.46,19.5,19.42,19.43,309728.0,18.5502,18.5884,18.5121,18.5217,309728.0
2024-08-30 13:00:00,19.43,19.47,19.4,19.45,302065.0,18.5217,18.5598,18.4931,18.5407,302065.0
2024-08-30 13:30:00,19.45,19.46,19.41,19.43,215840.0,18.5407,18.5502,18.5026,18.5217,215840.0
2024-08-30 14:00:00,19.43,19.44,19.38,19.4,186756.0,18.5217,18.5312,18.474,18.4931,186756.0
2024-08-30 14:30:00,19.4,19.41,19.35,19.37,123864.0,18.4931,18.5026,18.4454,18.4645,123864.0
2024-08-30 15:00:00,19.37,19.39,19.32,19.33,164670.0,18.4645,18.4835,18.4168,18.4263,164670.0
2024-08-30 15:30:00,19.32,19.35,19.23,19.27,410829.0,18.4168,18.4454,18.331,18.3691,410829.0
2024-09-03 09:30:00,19.43,19.49,19.33,19.44,310157.0,18.5217,18.5788,18.4263,18.5312,310157.0
2024-09-03 10:00:00,19.45,19.62,19.45,19.6,449039.0,18.5407,18.7028,18.5407,18.6837,449039.0
2024-09-03 10:30:00,19.6,19.71,19.6,19.68,286780.0,18.6837,18.7886,18.6837,18.76,286780.0
2024-09-03 11:00:00,19.68,19.68,19.62,19.64,131308.0,18.76,18.76,18.7028,18.7218,131308.0
2024-09-03 11:30:00,19.65,19.7,19.64,19.69,228146.0,18.7314,18.779,18.7218,18.7695,228146.0
2024-09-03 12:00:00,19.69,19.75,19.68,19.75,229362.0,18.7695,18.8267,18.76,18.8267,229362.0
2024-09-03 12:30:00,19.75,19.8,19.74,19.78,127019.0,18.8267,18.8744,18.8172,18.8553,127019.0
2024-09-03 13:00:00,19.79,19.81,19.75,19.76,181681.0,18.8648,18.8839,18.8267,18.8362,181681.0
2024-09-03 13:30:00,19.77,19.82,19.74,19.82,263842.0,18.8458,18.8934,18.8172,18.8934,263842.0
2024-09-03 14:00:00,19.82,19.84,19.81,19.84,165998.0,18.8934,18.9125,18.8839,18.9125,165998.0
2024-09-03 14:30:00,19.84,19.85,19.81,19.84,221472.0,18.9125,18.922,18.8839,18.9125,221472.0
2024-09-03 15:00:00,19.84,19.85,19.8,19.84,314049.0,18.9125,18.922,18.8744,18.9125,314049.0
2024-09-03 15:30:00,19.84,19.9,19.82,19.85,625310.0,18.9125,18.9697,18.8934,18.922,625310.0
2024-09-04 09:30:00,19.92,19.98,19.83,19.86,297517.0,18.9887,19.0459,18.903,18.9315,297517.0
2024-09-04 10:00:00,19.85,20.01,19.81,19.82,939273.0,18.922,19.0745,18.8839,18.8934,939273.0
2024-09-04 10:30:00,19.81,19.83,19.68,19.69,375681.0,18.8839,18.903,18.76,18.7695,375681.0
2024-09-04 11:00:00,19.69,19.81,19.67,19.8,252636.0,18.7695,18.8839,18.7504,18.8744,252636.0
2024-09-04 11:30:00,19.81,19.85,19.79,19.83,339199.0,18.8839,18.922,18.8648,18.903,339199.0
2024-09-04 12:00:00,19.84,19.87,19.78,19.8,280351.0,18.9125,18.9411,18.8553,18.8744,280351.0
2024-09-04 12:30:00,19.8,19.84,19.76,19.81,251115.0,18.8744,18.9125,18.8362,18.8839,251115.0
2024-09-04 13:00:00,19.81,19.86,19.8,19.86,223811.0,18.8839,18.9315,18.8744,18.9315,223811.0
2024-09-04 13:30:00,19.86,19.91,19.85,19.89,267703.0,18.9315,18.9792,18.922,18.9601,267703.0
2024-09-04 14:00:00,19.89,19.94,19.88,19.89,246520.0,18.9601,19.0078,18.9506,18.9601,246520.0
2024-09-04 14:30:00,19.89,19.95,19.86,19.94,266400.0,18.9601,19.0173,18.9315,19.0078,266400.0
2024-09-04 15:00:00,19.95,19.97,19.9,19.91,302935.0,19.0173,19.0364,18.9697,18.9792,302935.0
2024-09-04 15:30:00,19.91,19.95,19.87,19.9,575328.0,18.9792,19.0173,18.9411,18.9697,575328.0
2024-09-05 09:30:00,19.86,19.98,19.82,19.98,350843.0,18.9315,19.0459,18.8934,19.0459,350843.0
2024-09-05 10:00:00,19.97,19.97,19.81,19.91,347301.0,19.0364,19.0364,18.8839,18.9792,347301.0
2024-09-05 10:30:00,19.9,20.01,19.85,19.98,341794.0,18.9697,19.0745,18.922,19.0459,341794.0
2024-09-05 11:00:00,19.98,20.07,19.95,20.06,477849.0,19.0459,19.1317,19.0173,19.1222,477849.0
2024-09-05 11:30:00,20.07,20.1,20.05,20.08,389310.0,19.1317,19.1603,19.1127,19.1413,389310.0
2024-09-05 12:00:00,20.09,20.1,19.98,20.01,496599.0,19.1508,19.1603,19.0459,19.0745,496599.0
2024-09-05 12:30:00,20.01,20.05,19.99,20.0,194964.0,19.0745,19.1127,19.0555,19.065,194964.0
2024-09-05 13:00:00,20.01,20.05,20.0,20.04,211598.0,19.0745,19.1127,19.065,19.1031,211598.0
2024-09-05 13:30:00,20.04,20.05,19.94,19.95,244401.0,19.1031,19.1127,19.0078,19.0173,244401.0
2024-09-05 14:00:00,19.94,19.98,19.93,19.97,159340.0,19.0078,19.0459,18.9983,19.0364,159340.0
2024-09-05 14:30:00,19.97,19.98,19.93,19.98,176635.0,19.0364,19.0459,18.9983,19.0459,176635.0
2024-09-05 15:00:00,19.98,20.04,19.98,20.0,185387.0,19.0459,19.1031,19.0459,19.065,185387.0
2024-09-05 15:30:00,20.0,20.06,19.96,20.02,368938.0,19.065,19.1222,19.0269,19.0841,368938.0
2024-09-06 09:30:00,20.01,20.04,19.89,20.01,267411.0,19.0745,19.1031,18.9601,19.0745,267411.0
2024-09-06 10:00:00,20.03,20.28,20.03,20.28,656638.0,19.0936,19.3319,19.0936,19.3319,656638.0
2024-09-06 10:30:00,20.28,20.38,20.23,20.35,506154.0,19.3319,19.4272,19.2843,19.3986,506154.0
2024-09-06 11:00:00,20.35,20.41,20.16,20.4,804464.0,19.3986,19.4558,19.2175,19.4463,804464.0
2024-09-06 11:30:00,20.4,20.45,20.34,20.43,449039.0,19.4463,19.494,19.3891,19.4749,449039.0
2024-09-06 12:00:00,20.44,20.44,20.37,20.44,344675.0,19.4844,19.4844,19.4177,19.4844,344675.0
2024-09-06 12:30:00,20.44,20.47,20.37,20.38,354924.0,19.4844,19.513,19.4177,19.4272,354924.0
2024-09-06 13:00:00,20.38,20.41,20.28,20.32,371863.0,19.4272,19.4558,19.3319,19.37,371863.0
2024-09-06 13:30:00,20.33,20.36,20.29,20.34,320725.0,19.3796,19.4082,19.3414,19.3891,320725.0
2024-09-06 14:00:00,20.33,20.42,20.33,20.4,253900.0,19.3796,19.4654,19.3796,19.4463,253900.0
2024-09-06 14:30:00,20.39,20.47,20.39,20.39,169489.0,19.4368,19.513,19.4368,19.4368,169489.0
2024-09-06 15:00:00,20.39,20.4,20.32,20.34,214964.0,19.4368,19.4463,19.37,19.3891,214964.0
2024-09-06 15:30:00,20.35,20.42,20.33,20.39,402384.0,19.3986,19.4654,19.3796,19.4368,402384.0
2024-09-09 09:30:00,20.37,20.44,20.3,20.32,214908.0,19.4177,19.4844,19.351,19.37,214908.0
2024-09-09 10:00:00,20.32,20.32,20.18,20.26,401108.0,19.37,19.37,19.2366,19.3128,401108.0
2024-09-09 10:30:00,20.26,20.32,20.24,20.31,420808.0,19.3128,19.37,19.2938,19.3605,420808.0
2024-09-09 11:00:00,20.32,20.36,20.28,20.29,382866.0,19.37,19.4082,19.3319,19.3414,382866.0
2024-09-09 11:30:00,20.29,20.3,20.2,20.22,380295.0,19.3414,19.351,19.2557,19.2747,380295.0
2024-09-09 12:00:00,20.23,20.24,20.18,20.21,241132.0,19.2843,19.2938,19.2366,19.2652,241132.0
2024-09-09 12:30:00,20.21,20.22,20.17,20.18,228961.0,19.2652,19.2747,19.2271,19.2366,228961.0
2024-09-09 13:00:00,20.18,20.24,20.17,20.22,196992.0,19.2366,19.2938,19.2271,19.2747,196992.0
2024-09-09 13:30:00,20.22,20.32,20.22,20.31,334103.0,19.2747,19.37,19.2747,19.3605,334103.0
2024-09-09 14:00:00,20.31,20.32,20.28,20.3,450158.0,19.3605,19.37,19.3319,19.351,450158.0
2024-09-09 14:30:00,20.31,20.36,20.3,20.35,320195.0,19.3605,19.4082,19.351,19.3986,320195.0
2024-09-09 15:00:00,20.35,20.36,20.29,20.29,279852.0,19.3986,19.4082,19.3414,19.3414,279852.0
2024-09-09 15:30:00,20.3,20.37,20.3,20.35,414375.0,19.351,19.4177,19.351,19.3986,414375.0
2024-09-10 09:30:00,20.34,20.44,20.33,20.43,136427.0,19.3891,19.4844,19.3796,19.4749,136427.0
2024-09-10 10:00:00,20.42,20.54,20.41,20.47,304078.0,19.4654,19.5798,19.4558,19.513,304078.0
2024-09-10 10:30:00,20.48,20.52,20.42,20.46,234193.0,19.5226,19.5607,19.4654,19.5035,234193.0
2024-09-10 11:00:00,20.46,20.48,20.4,20.42,253462.0,19.5035,19.5226,19.4463,19.4654,253462.0
2024-09-10 11:30:00,20.41,20.56,20.41,20.55,227326.0,19.4558,19.5988,19.4558,19.5893,227326.0
2024-09-10 12:00:00,20.57,20.62,20.56,20.6,276756.0,19.6084,19.656,19.5988,19.637,276756.0
2024-09-10 12:30:00,20.61,20.61,20.53,20.57,130112.0,19.6465,19.6465,19.5702,19.6084,130112.0
2024-09-10 13:00:00,20.57,20.58,20.5,20.54,372455.0,19.6084,19.6179,19.5416,19.5798,372455.0
2024-09-10 13:30:00,20.54,20.54,20.49,20.51,230619.0,19.5798,19.5798,19.5321,19.5512,230619.0
2024-09-10 14:00:00,20.5,20.5,20.4,20.4,241824.0,19.5416,19.5416,19.4463,19.4463,241824.0
2024-09-10 14:30:00,20.41,20.42,20.37,20.39,140711.0,19.4558,19.4654,19.4177,19.4368,140711.0
2024-09-10 15:00:00,20.4,20.42,20.36,20.37,158952.0,19.4463,19.4654,19.4082,19.4177,158952.0
2024-09-10 15:30:00,20.37,20.43,20.35,20.36,429338.0,19.4177,19.4749,19.3986,19.4082,429338.0
2024-09-11 09:30:00,20.47,20.59,20.46,20.57,340634.0,19.513,19.6274,19.5035,19.6084,340634.0
2024-09-11 10:00:00,20.58,20.75,20.55,20.72,519674.0,19.6179,19.7799,19.5893,19.7513,519674.0
2024-09-11 10:30:00,20.73,20.78,20.69,20.7,609494.0,19.7609,19.8085,19.7227,19.7323,609494.0
2024-09-11 11:00:00,20.7,20.72,20.61,20.63,301176.0,19.7323,19.7513,19.6465,19.6656,301176.0
2024-09-11 11:30:00,20.62,20.65,20.53,20.61,360985.0,19.656,19.6846,19.5702,19.6465,360985.0
2024-09-11 12:00:00,20.61,20.61,20.5,20.5,292978.0,19.6465,19.6465,19.5416,19.5416,292978.0
2024-09-11 12:30:00,20.49,20.51,20.45,20.47,216341.0,19.5321,19.5512,19.494,19.513,216341.0
2024-09-11 13:00:00,20.46,20.47,20.38,20.42,314571.0,19.5035,19.513,19.4272,19.4654,314571.0
2024-09-11 13:30:00,20.42,20.42,20.34,20.4,237756.0,19.4654,19.4654,19.3891,19.4463,237756.0
2024-09-11 14:00:00,20.4,20.42,20.37,20.39,182606.0,19.4463,19.4654,19.4177,19.4368,182606.0
2024-09-11 14:30:00,20.38,20.38,20.29,20.36,208361.0,19.4272,19.4272,19.3414,19.4082,208361.0
2024-09-11 15:00:00,20.36,20.39,20.3,20.31,211335.0,19.4082,19.4368,19.351,19.3605,211335.0
2024-09-11 15:30:00,20.32,20.35,20.28,20.32,414960.0,19.37,19.3986,19.3319,19.37,414960.0
2024-09-12 09:30:00,20.22,20.38,20.14,20.31,273485.0,19.2747,19.4272,19.1985,19.3605,273485.0
2024-09-12 10:00:00,20.32,20.35,20.17,20.17,361741.0,19.37,19.3986,19.2271,19.2271,361741.0
2024-09-12 10:30:00,20.17,20.19,20.1,20.19,412936.0,19.2271,19.2461,19.1603,19.2461,412936.0
2024-09-12 11:00:00,20.19,20.2,20.09,20.1,353791.0,19.2461,19.2557,19.1508,19.1603,353791.0
2024-09-12 11:30:00,20.1,20.18,20.07,20.17,396745.0,19.1603,19.2366,19.1317,19.2271,396745.0
2024-09-12 12:00:00,20.17,20.18,20.13,20.16,242774.0,19.2271,19.2366,19.1889,19.2175,242774.0
2024-09-12 12:30:00,20.16,20.18,20.06,20.07,157899.0,19.2175,19.2366,19.1222,19.1317,157899.0
2024-09-12 13:00:00,20.07,20.1,20.05,20.07,134931.0,19.1317,19.1603,19.1127,19.1317,134931.0
2024-09-12 13:30:00,20.07,20.07,19.94,19.96,400456.0,19.1317,19.1317,19.0078,19.0269,400456.0
2024-09-12 14:00:00,19.96,20.05,19.95,20.03,335788.0,19.0269,19.1127,19.0173,19.0936,335788.0
2024-09-12 14:30:00,20.03,20.13,20.02,20.07,494306.0,19.0936,19.1889,19.0841,19.1317,494306.0
2024-09-12 15:00:00,20.07,20.09,20.03,20.05,268046.0,19.1317,19.1508,19.0936,19.1127,268046.0
2024-09-12 15:30:00,20.05,20.1,20.04,20.06,483485.0,19.1127,19.1603,19.1031,19.1222,483485.0
2024-09-13 09:30:00,19.84,19.85,19.71,19.73,295961.0,18.9125,18.922,18.7886,18.8076,295961.0
2024-09-13 10:00:00,19.72,19.8,19.63,19.67,448821.0,18.7981,18.8744,18.7123,18.7504,448821.0
2024-09-13 10:30:00,19.67,19.71,19.6,19.65,352346.0,18.7504,18.7886,18.6837,18.7314,352346.0
2024-09-13 11:00:00,19.65,19.71,19.63,19.64,326962.0,18.7314,18.7886,18.7123,18.7218,326962.0
2024-09-13 11:30:00,19.65,19.65,19.56,19.57,250695.0,18.7314,18.7314,18.6456,18.6551,250695.0
2024-09-13 12:00:00,19.57,19.59,19.54,19.58,341436.0,18.6551,18.6742,18.6265,18.6646,341436.0
2024-09-13 12:30:00,19.59,19.62,19.57,19.59,355104.0,18.6742,18.7028,18.6551,18.6742,355104.0
2024-09-13 13:00:00,19.58,19.59,19.56,19.58,397542.0,18.6646,18.6742,18.6456,18.6646,397542.0
2024-09-13 13:30:00,19.57,19.64,19.55,19.63,261302.0,18.6551,18.7218,18.636,18.7123,261302.0
2024-09-13 14:00:00,19.63,19.69,19.61,19.66,352658.0,18.7123,18.7695,18.6932,18.7409,352658.0
2024-09-13 14:30:00,19.66,19.67,19.6,19.64,368547.0,18.7409,18.7504,18.6837,18.7218,368547.0
2024-09-13 15:00:00,19.65,19.7,19.64,19.64,296481.0,18.7314,18.779,18.7218,18.7218,296481.0
2024-09-13 15:30:00,19.64,19.64,19.56,19.57,339038.0,18.7218,18.7218,18.6456,18.6551,339038.0
2024-09-16 09:30:00,19.52,19.62,19.45,19.5,198827.0,18.6074,18.7028,18.5407,18.5884,198827.0
2024-09-16 10:00:00,19.49,19.6,19.46,19.58,321658.0,18.5788,18.6837,18.5502,18.6646,321658.0
2024-09-16 10:30:00,19.58,19.65,19.56,19.6,437920.0,18.6646,18.7314,18.6456,18.6837,437920.0
2024-09-16 11:00:00,19.6,19.63,19.55,19.61,314614.0,18.6837,18.7123,18.636,18.6932,314614.0
2024-09-16 11:30:00,19.61,19.62,19.54,19.56,271306.0,18.6932,18.7028,18.6265,18.6456,271306.0
2024-09-16 12:00:00,19.56,19.61,19.52,19.53,233197.0,18.6456,18.6932,18.6074,18.617,233197.0
2024-09-16 12:30:00,19.53,19.55,19.51,19.52,341901.0,18.617,18.636,18.5979,18.6074,341901.0
2024-09-16 13:00:00,19.52,19.56,19.52,19.54,253759.0,18.6074,18.6456,18.6074,18.6265,253759.0
2024-09-16 13:30:00,19.54,19.55,19.5,19.52,111155.0,18.6265,18.636,18.5884,18.6074,111155.0
2024-09-16 14:00:00,19.51,19.55,19.5,19.51,192174.0,18.5979,18.636,18.5884,18.5979,192174.0
2024-09-16 14:30:00,19.51,19.54,19.5,19.5,213765.0,18.5979,18.6265,18.5884,18.5884,213765.0
2024-09-16 15:00:00,19.5,19.55,19.49,19.53,310673.0,18.5884,18.636,18.5788,18.617,310673.0
2024-09-16 15:30:00,19.53,19.54,19.49,19.51,211333.0,18.617,18.6265,18.5788,18.5979,211333.0
2024-09-17 09:30:00,19.35,19.42,19.32,19.4,240075.0,18.4454,18.5121,18.4168,18.4931,240075.0
2024-09-17 10:00:00,19.39,19.41,19.22,19.27,556456.0,18.4835,18.5026,18.3215,18.3691,556456.0
2024-09-17 10:30:00,19.26,19.29,19.19,19.24,303910.0,18.3596,18.3882,18.2929,18.3405,303910.0
2024-09-17 11:00:00,19.24,19.25,19.16,19.18,432610.0,18.3405,18.3501,18.2643,18.2833,432610.0
2024-09-17 11:30:00,19.18,19.23,19.14,19.23,428716.0,18.2833,18.331,18.2452,18.331,428716.0
2024-09-17 12:00:00,19.23,19.31,19.21,19.26,408082.0,18.331,18.4073,18.3119,18.3596,408082.0
2024-09-17 12:30:00,19.27,19.42,19.26,19.4,414687.0,18.3691,18.5121,18.3596,18.4931,414687.0
2024-09-17 13:00:00,19.41,19.44,19.33,19.35,397101.0,18.5026,18.5312,18.4263,18.4454,397101.0
2024-09-17 13:30:00,19.36,19.42,19.32,19.34,396620.0,18.4549,18.5121,18.4168,18.4359,396620.0
2024-09-17 14:00:00,19.35,19.39,19.31,19.35,320585.0,18.4454,18.4835,18.4073,18.4454,320585.0
2024-09-17 14:30:00,19.36,19.38,19.32,19.34,385677.0,18.4549,18.474,18.4168,18.4359,385677.0
2024-09-17 15:00:00,19.35,19.42,19.32,19.38,406702.0,18.4454,18.5121,18.4168,18.474,406702.0
2024-09-17 15:30:00,19.38,19.42,19.36,19.37,597206.0,18.474,18.5121,18.4549,18.4645,597206.0
2024-09-18 09:30:00,19.37,19.4,19.28,19.35,238104.0,18.4645,18.4931,18.3787,18.4454,238104.0
2024-09-18 10:00:00,19.36,19.42,19.35,19.37,586136.0,18.4549,18.5121,18.4454,18.4645,586136.0
2024-09-18 10:30:00,19.38,19.45,19.35,19.35,457274.0,18.474,18.5407,18.4454,18.4454,457274.0
2024-09-18 11:00:00,19.34,19.42,19.32,19.4,426278.0,18.4359,18.5121,18.4168,18.4931,426278.0
2024-09-18 11:30:00,19.4,19.46,19.38,19.44,457599.0,18.4931,18.5502,18.474,18.5312,457599.0
2024-09-18 12:00:00,19.45,19.47,19.4,19.41,288950.0,18.5407,18.5598,18.4931,18.5026,288950.0
2024-09-18 12:30:00,19.41,19.44,19.39,19.4,329257.0,18.5026,18.5312,18.4835,18.4931,329257.0
2024-09-18 13:00:00,19.4,19.43,19.38,19.38,224600.0,18.4931,18.5217,18.474,18.474,224600.0
2024-09-18 13:30:00,19.38,19.4,19.34,19.37,402093.0,18.474,18.4931,18.4359,18.4645,402093.0
2024-09-18 14:00:00,19.38,19.44,18.93,19.0,2074042.0,18.474,18.5312,18.045,18.1118,2074042.0
2024-09-18 14:30:00,19.0,19.18,18.88,19.12,1392980.0,18.1118,18.2833,17.9974,18.2261,1392980.0
2024-09-18 15:00:00,19.14,19.31,19.09,19.18,1160899.0,18.2452,18.4073,18.1975,18.2833,1160899.0
2024-09-18 15:30:00,19.17,19.39,19.14,19.36,952597.0,18.2738,18.4835,18.2452,18.4549,952597.0
2024-09-19 09:30:00,18.9,19.18,18.9,19.07,530837.0,18.0164,18.2833,18.0164,18.1785,530837.0
2024-09-19 10:00:00,19.07,19.13,19.01,19.01,726147.0,18.1785,18.2357,18.1213,18.1213,726147.0
2024-09-19 10:30:00,19.01,19.12,18.94,19.11,736457.0,18.1213,18.2261,18.0546,18.2166,736457.0
2024-09-19 11:00:00,19.11,19.12,19.01,19.02,485346.0,18.2166,18.2261,18.1213,18.1308,485346.0
2024-09-19 11:30:00,19.02,19.07,19.01,19.04,511864.0,18.1308,18.1785,18.1213,18.1499,511864.0
2024-09-19 12:00:00,19.04,19.04,18.98,19.0,393230.0,18.1499,18.1499,18.0927,18.1118,393230.0
2024-09-19 12:30:00,19.0,19.01,18.96,18.97,222538.0,18.1118,18.1213,18.0736,18.0832,222538.0
2024-09-19 13:00:00,18.96,18.99,18.94,18.99,353997.0,18.0736,18.1022,18.0546,18.1022,353997.0
2024-09-19 13:30:00,18.98,18.99,18.94,18.96,314899.0,18.0927,18.1022,18.0546,18.0736,314899.0
2024-09-19 14:00:00,18.96,19.05,18.95,18.98,424559.0,18.0736,18.1594,18.0641,18.0927,424559.0
2024-09-19 14:30:00,18.98,19.0,18.95,18.97,322634.0,18.0927,18.1118,18.0641,18.0832,322634.0
2024-09-19 15:00:00,18.97,19.04,18.95,19.0,537906.0,18.0832,18.1499,18.0641,18.1118,537906.0
2024-09-19 15:30:00,19.0,19.02,18.96,18.97,600422.0,18.1118,18.1308,18.0736,18.0832,600422.0
2024-09-20 09:30:00,19.03,19.16,19.03,19.13,200618.0,18.1404,18.2643,18.1404,18.2357,200618.0
2024-09-20 10:00:00,19.13,19.16,19.04,19.07,521110.0,18.2357,18.2643,18.1499,18.1785,521110.0
2024-09-20 10:30:00,19.07,19.1,19.04,19.09,462098.0,18.1785,18.2071,18.1499,18.1975,462098.0
2024-09-20 11:00:00,19.09,19.17,19.08,19.16,475838.0,18.1975,18.2738,18.188,18.2643,475838.0
2024-09-20 11:30:00,19.17,19.21,19.08,19.12,545822.0,18.2738,18.3119,18.188,18.2261,545822.0
2024-09-20 12:00:00,19.12,19.13,19.08,19.09,253077.0,18.2261,18.2357,18.188,18.1975,253077.0
2024-09-20 12:30:00,19.1,19.12,19.07,19.1,237276.0,18.2071,18.2261,18.1785,18.2071,237276.0
2024-09-20 13:00:00,19.09,19.11,19.06,19.1,237092.0,18.1975,18.2166,18.1689,18.2071,237092.0
2024-09-20 13:30:00,19.1,19.13,19.07,19.11,225767.0,18.2071,18.2357,18.1785,18.2166,225767.0
2024-09-20 14:00:00,19.11,19.15,19.1,19.14,282358.0,18.2166,18.2547,18.2071,18.2452,282358.0
2024-09-20 14:30:00,19.14,19.17,19.11,19.12,392799.0,18.2452,18.2738,18.2166,18.2261,392799.0
2024-09-20 15:00:00,19.12,19.15,19.1,19.11,314717.0,18.2261,18.2547,18.2071,18.2166,314717.0
2024-09-20 15:30:00,19.11,19.2,19.09,19.18,444868.0,18.2166,18.3024,18.1975,18.2833,444868.0
2024-09-23 09:30:00,19.09,19.2,19.07,19.13,263371.0,18.1975,18.3024,18.1785,18.2357,263371.0
2024-09-23 10:00:00,19.13,19.19,19.09,19.18,224285.0,18.2357,18.2929,18.1975,18.2833,224285.0
2024-09-23 10:30:00,19.18,19.27,19.17,19.26,298827.0,18.2833,18.3691,18.2738,18.3596,298827.0
2024-09-23 11:00:00,19.27,19.32,19.26,19.29,210893.0,18.3691,18.4168,18.3596,18.3882,210893.0
2024-09-23 11:30:00,19.29,19.31,19.24,19.26,189200.0,18.3882,18.4073,18.3405,18.3596,189200.0
2024-09-23 12:00:00,19.26,19.31,19.25,19.29,184591.0,18.3596,18.4073,18.3501,18.3882,184591.0
2024-09-23 12:30:00,19.3,19.32,19.26,19.26,270983.0,18.3977,18.4168,18.3596,18.3596,270983.0
2024-09-23 13:00:00,19.26,19.28,19.24,19.25,124428.0,18.3596,18.3787,18.3405,18.3501,124428.0
2024-09-23 13:30:00,19.24,19.25,19.22,19.25,111376.0,18.3405,18.3501,18.3215,18.3501,111376.0
2024-09-23 14:00:00,19.25,19.27,19.23,19.25,149726.0,18.3501,18.3691,18.331,18.3501,149726.0
2024-09-23 14:30:00,19.25,19.26,19.22,19.25,132884.0,18.3501,18.3596,18.3215,18.3501,132884.0
2024-09-23 15:00:00,19.26,19.26,19.22,19.23,133359.0,18.3596,18.3596,18.3215,18.331,133359.0
2024-09-23 15:30:00,19.23,19.27,19.22,19.26,248566.0,18.331,18.3691,18.3215,18.3596,248566.0
2024-09-24 09:30:00,19.18,19.23,19.16,19.21,167041.0,18.2833,18.331,18.2643,18.3119,167041.0
2024-09-24 10:00:00,19.21,19.3,19.2,19.29,390535.0,18.3119,18.3977,18.3024,18.3882,390535.0
2024-09-24 10:30:00,19.28,19.38,19.26,19.29,528425.0,18.3787,18.474,18.3596,18.3882,528425.0
2024-09-24 11:00:00,19.29,19.31,19.23,19.25,315994.0,18.3882,18.4073,18.331,18.3501,315994.0
2024-09-24 11:30:00,19.25,19.3,19.23,19.28,359868.0,18.3501,18.3977,18.331,18.3787,359868.0
2024-09-24 12:00:00,19.28,19.28,19.25,19.26,273559.0,18.3787,18.3787,18.3501,18.3596,273559.0
2024-09-24 12:30:00,19.27,19.27,19.23,19.24,191963.0,18.3691,18.3691,18.331,18.3405,191963.0
2024-09-24 13:00:00,19.24,19.25,19.2,19.22,199454.0,18.3405,18.3501,18.3024,18.3215,199454.0
2024-09-24 13:30:00,19.22,19.23,19.2,19.21,236248.0,18.3215,18.331,18.3024,18.3119,236248.0
2024-09-24 14:00:00,19.22,19.24,19.2,19.22,417703.0,18.3215,18.3405,18.3024,18.3215,417703.0
2024-09-24 14:30:00,19.22,19.25,19.19,19.22,336998.0,18.3215,18.3501,18.2929,18.3215,336998.0
2024-09-24 15:00:00,19.23,19.24,19.2,19.21,307351.0,18.331,18.3405,18.3024,18.3119,307351.0
2024-09-24 15:30:00,19.21,19.24,19.2,19.22,343953.0,18.3119,18.3405,18.3024,18.3215,343953.0
2024-09-25 09:30:00,18.95,19.06,18.95,19.03,147710.0,18.3319,18.4383,18.3319,18.4093,147710.0
2024-09-25 10:00:00,19.03,19.07,18.97,19.04,258625.0,18.4093,18.448,18.3513,18.419,258625.0
2024-09-25 10:30:00,19.05,19.05,18.98,19.0,196431.0,18.4287,18.4287,18.3609,18.3803,196431.0
2024-09-25 11:00:00,19.0,19.06,18.99,19.06,152649.0,18.3803,18.4383,18.3706,18.4383,152649.0
2024-09-25 11:30:00,19.05,19.08,19.03,19.07,187438.0,18.4287,18.4577,18.4093,18.448,187438.0
2024-09-25 12:00:00,19.07,19.1,19.04,19.09,203988.0,18.448,18.477,18.419,18.4673,203988.0
2024-09-25 12:30:00,19.09,19.12,19.08,19.11,90235.0,18.4673,18.4964,18.4577,18.4867,90235.0
2024-09-25 13:00:00,19.12,19.16,19.1,19.15,191662.0,18.4964,18.5351,18.477,18.5254,191662.0
2024-09-25 13:30:00,19.15,19.18,19.13,19.13,170119.0,18.5254,18.5544,18.506,18.506,170119.0
2024-09-25 14:00:00,19.14,19.18,19.13,19.14,207877.0,18.5157,18.5544,18.506,18.5157,207877.0
2024-09-25 14:30:00,19.14,19.16,19.12,19.15,164947.0,18.5157,18.5351,18.4964,18.5254,164947.0
2024-09-25 15:00:00,19.15,19.16,19.11,19.14,97660.0,18.5254,18.5351,18.4867,18.5157,97660.0
2024-09-25 15:30:00,19.14,19.19,19.13,19.18,315115.0,18.5157,18.5641,18.506,18.5544,315115.0
2024-09-26 09:30:00,18.94,19.01,18.92,18.98,214624.0,18.3222,18.39,18.3029,18.3609,214624.0
2024-09-26 10:00:00,18.97,19.07,18.88,19.05,688975.0,18.3513,18.448,18.2642,18.4287,688975.0
2024-09-26 10:30:00,19.05,19.11,18.99,19.11,562578.0,18.4287,18.4867,18.3706,18.4867,562578.0
2024-09-26 11:00:00,19.11,19.13,19.02,19.04,353326.0,18.4867,18.506,18.3996,18.419,353326.0
2024-09-26 11:30:00,19.04,19.04,18.97,18.98,304615.0,18.419,18.419,18.3513,18.3609,304615.0
2024-09-26 12:00:00,18.98,19.05,18.97,19.05,270956.0,18.3609,18.4287,18.3513,18.4287,270956.0
2024-09-26 12:30:00,19.05,19.05,19.01,19.04,202965.0,18.4287,18.4287,18.39,18.419,202965.0
2024-09-26 13:00:00,19.05,19.09,19.01,19.06,311788.0,18.4287,18.4673,18.39,18.4383,311788.0
2024-09-26 13:30:00,19.05,19.06,19.03,19.03,261306.0,18.4287,18.4383,18.4093,18.4093,261306.0
2024-09-26 14:00:00,19.03,19.06,19.02,19.03,240729.0,18.4093,18.4383,18.3996,18.4093,240729.0
2024-09-26 14:30:00,19.04,19.06,19.02,19.03,138047.0,18.419,18.4383,18.3996,18.4093,138047.0
2024-09-26 15:00:00,19.04,19.06,19.0,19.05,216569.0,18.419,18.4383,18.3803,18.4287,216569.0
2024-09-26 15:30:00,19.06,19.09,19.05,19.09,342904.0,18.4383,18.4673,18.4287,18.4673,342904.0
2024-09-27 09:30:00,18.91,19.0,18.88,18.95,249391.0,18.2932,18.3803,18.2642,18.3319,249391.0
2024-09-27 10:00:00,18.94,18.99,18.83,18.85,558391.0,18.3222,18.3706,18.2158,18.2352,558391.0
2024-09-27 10:30:00,18.85,18.86,18.77,18.8,445367.0,18.2352,18.2448,18.1578,18.1868,445367.0
2024-09-27 11:00:00,18.8,18.84,18.79,18.81,394870.0,18.1868,18.2255,18.1771,18.1965,394870.0
2024-09-27 11:30:00,18.81,18.83,18.78,18.82,342376.0,18.1965,18.2158,18.1675,18.2062,342376.0
2024-09-27 12:00:00,18.83,18.91,18.82,18.9,461629.0,18.2158,18.2932,18.2062,18.2835,461629.0
2024-09-27 12:30:00,18.91,18.93,18.89,18.91,255981.0,18.2932,18.3126,18.2739,18.2932,255981.0
2024-09-27 13:00:00,18.91,18.97,18.89,18.92,195799.0,18.2932,18.3513,18.2739,18.3029,195799.0
2024-09-27 13:30:00,18.91,18.95,18.9,18.92,268068.0,18.2932,18.3319,18.2835,18.3029,268068.0
2024-09-27 14:00:00,18.92,19.0,18.91,19.0,365452.0,18.3029,18.3803,18.2932,18.3803,365452.0
2024-09-27 14:30:00,19.0,19.04,18.93,18.94,269287.0,18.3803,18.419,18.3126,18.3222,269287.0
2024-09-27 15:00:00,18.94,19.0,18.93,18.97,211406.0,18.3222,18.3803,18.3126,18.3513,211406.0
2024-09-27 15:30:00,18.98,19.01,18.93,18.97,322649.0,18.3609,18.39,18.3126,18.3513,322649.0
2024-09-30 09:30:00,19.05,19.06,18.9,18.92,244510.0,18.4287,18.4383,18.2835,18.3029,244510.0
2024-09-30 10:00:00,18.94,18.96,18.88,18.95,314794.0,18.3222,18.3416,18.2642,18.3319,314794.0
2024-09-30 10:30:00,18.95,18.96,18.87,18.93,364472.0,18.3319,18.3416,18.2545,18.3126,364472.0
2024-09-30 11:00:00,18.93,18.93,18.86,18.9,513958.0,18.3126,18.3126,18.2448,18.2835,513958.0
2024-09-30 11:30:00,18.91,18.97,18.9,18.95,462026.0,18.2932,18.3513,18.2835,18.3319,462026.0
2024-09-30 12:00:00,18.95,18.96,18.9,18.9,349152.0,18.3319,18.3416,18.2835,18.2835,349152.0
2024-09-30 12:30:00,18.91,18.92,18.89,18.9,248060.0,18.2932,18.3029,18.2739,18.2835,248060.0
2024-09-30 13:00:00,18.91,18.94,18.9,18.93,276554.0,18.2932,18.3222,18.2835,18.3126,276554.0
2024-09-30 13:30:00,18.94,18.95,18.9,18.94,348612.0,18.3222,18.3319,18.2835,18.3222,348612.0
2024-09-30 14:00:00,18.95,19.11,18.94,19.06,417592.0,18.3319,18.4867,18.3222,18.4383,417592.0
2024-09-30 14:30:00,19.06,19.09,18.97,19.02,372493.0,18.4383,18.4673,18.3513,18.3996,372493.0
2024-09-30 15:00:00,19.02,19.06,18.99,19.0,284466.0,18.3996,18.4383,18.3706,18.3803,284466.0
2024-09-30 15:30:00,19.0,19.01,18.89,18.92,595960.0,18.3803,18.39,18.2739,18.3029,595960.0
2024-10-01 09:30:00,18.99,19.22,18.98,19.16,402303.0,18.3706,18.5931,18.3609,18.5351,402303.0
2024-10-01 10:00:00,19.17,19.31,19.1,19.26,503009.0,18.5447,18.6802,18.477,18.6318,503009.0
2024-10-01 10:30:00,19.26,19.3,19.19,19.2,368394.0,18.6318,18.6705,18.5641,18.5738,368394.0
2024-10-01 11:00:00,19.2,19.3,19.19,19.22,501619.0,18.5738,18.6705,18.5641,18.5931,501619.0
2024-10-01 11:30:00,19.23,19.24,19.15,19.21,440587.0,18.6028,18.6125,18.5254,18.5834,440587.0
2024-10-01 12:00:00,19.22,19.23,19.17,19.19,543838.0,18.5931,18.6028,18.5447,18.5641,543838.0
2024-10-01 12:30:00,19.19,19.27,19.18,19.18,701690.0,18.5641,18.6415,18.5544,18.5544,701690.0
2024-10-01 13:00:00,19.19,19.31,19.19,19.29,1040432.0,18.5641,18.6802,18.5641,18.6608,1040432.0
2024-10-01 13:30:00,19.29,19.3,19.17,19.18,361882.0,18.6608,18.6705,18.5447,18.5544,361882.0
2024-10-01 14:00:00,19.18,19.18,19.12,19.13,153801.0,18.5544,18.5544,18.4964,18.506,153801.0
2024-10-01 14:30:00,19.13,19.17,19.11,19.14,183010.0,18.506,18.5447,18.4867,18.5157,183010.0
2024-10-01 15:00:00,19.14,19.17,19.13,19.16,206579.0,18.5157,18.5447,18.506,18.5351,206579.0
2024-10-01 15:30:00,19.16,19.22,19.16,19.18,209097.0,18.5351,18.5931,18.5351,18.5544,209097.0
2024-10-02 09:30:00,19.27,19.33,19.19,19.24,264705.0,18.6415,18.6995,18.5641,18.6125,264705.0
2024-10-02 10:00:00,19.24,19.24,19.11,19.18,393877.0,18.6125,18.6125,18.4867,18.5544,393877.0
2024-10-02 10:30:00,19.18,19.23,19.13,19.22,683223.0,18.5544,18.6028,18.506,18.5931,683223.0
2024-10-02 11:00:00,19.22,19.24,19.17,19.2,519999.0,18.5931,18.6125,18.5447,18.5738,519999.0
2024-10-02 11:30:00,19.19,19.21,19.15,19.16,365129.0,18.5641,18.5834,18.5254,18.5351,365129.0
2024-10-02 12:00:00,19.16,19.22,19.15,19.19,339361.0,18.5351,18.5931,18.5254,18.5641,339361.0
2024-10-02 12:30:00,19.2,19.24,19.19,19.24,333034.0,18.5738,18.6125,18.5641,18.6125,333034.0
2024-10-02 13:00:00,19.23,19.26,19.22,19.23,319095.0,18.6028,18.6318,18.5931,18.6028,319095.0
2024-10-02 13:30:00,19.24,19.26,19.17,19.19,176177.0,18.6125,18.6318,18.5447,18.5641,176177.0
2024-10-02 14:00:00,19.18,19.25,19.17,19.22,209897.0,18.5544,18.6221,18.5447,18.5931,209897.0
2024-10-02 14:30:00,19.22,19.22,19.19,19.21,114283.0,18.5931,18.5931,18.5641,18.5834,114283.0
2024-10-02 15:00:00,19.21,19.23,19.2,19.22,98336.0,18.5834,18.6028,18.5738,18.5931,98336.0
2024-10-02 15:30:00,19.22,19.24,19.2,19.21,236275.0,18.5931,18.6125,18.5738,18.5834,236275.0
2024-10-03 09:30:00,19.34,19.44,19.3,19.37,309243.0,18.7092,18.8059,18.6705,18.7382,309243.0
2024-10-03 10:00:00,19.36,19.4,19.25,19.36,420968.0,18.7285,18.7672,18.6221,18.7285,420968.0
2024-10-03 10:30:00,19.37,19.43,19.32,19.4,323626.0,18.7382,18.7963,18.6898,18.7672,323626.0
2024-10-03 11:00:00,19.41,19.42,19.32,19.35,345745.0,18.7769,18.7866,18.6898,18.7189,345745.0
2024-10-03 11:30:00,19.35,19.35,19.27,19.29,244611.0,18.7189,18.7189,18.6415,18.6608,244611.0
2024-10-03 12:00:00,19.29,19.31,19.26,19.3,153689.0,18.6608,18.6802,18.6318,18.6705,153689.0
2024-10-03 12:30:00,19.3,19.4,19.3,19.39,278991.0,18.6705,18.7672,18.6705,18.7576,278991.0
2024-10-03 13:00:00,19.39,19.43,19.36,19.42,374010.0,18.7576,18.7963,18.7285,18.7866,374010.0
2024-10-03 13:30:00,19.43,19.44,19.39,19.4,154250.0,18.7963,18.8059,18.7576,18.7672,154250.0
2024-10-03 14:00:00,19.4,19.42,19.34,19.36,146155.0,18.7672,18.7866,18.7092,18.7285,146155.0
2024-10-03 14:30:00,19.36,19.39,19.35,19.38,259202.0,18.7285,18.7576,18.7189,18.7479,259202.0
2024-10-03 15:00:00,19.39,19.41,19.36,19.38,213391.0,18.7576,18.7769,18.7285,18.7479,213391.0
2024-10-03 15:30:00,19.38,19.41,19.34,19.35,271614.0,18.7479,18.7769,18.7092,18.7189,271614.0
2024-10-04 09:30:00,19.07,19.18,19.02,19.14,413631.0,18.448,18.5544,18.3996,18.5157,413631.0
2024-10-04 10:00:00,19.13,19.22,19.07,19.21,419095.0,18.506,18.5931,18.448,18.5834,419095.0
2024-10-04 10:30:00,19.21,19.26,19.12,19.12,604344.0,18.5834,18.6318,18.4964,18.4964,604344.0
2024-10-04 11:00:00,19.12,19.22,19.09,19.2,570729.0,18.4964,18.5931,18.4673,18.5738,570729.0
2024-10-04 11:30:00,19.21,19.22,19.13,19.14,553327.0,18.5834,18.5931,18.506,18.5157,553327.0
2024-10-04 12:00:00,19.13,19.15,19.1,19.13,366913.0,18.506,18.5254,18.477,18.506,366913.0
2024-10-04 12:30:00,19.13,19.15,19.07,19.08,439748.0,18.506,18.5254,18.448,18.4577,439748.0
2024-10-04 13:00:00,19.09,19.12,19.07,19.12,436778.0,18.4673,18.4964,18.448,18.4964,436778.0
2024-10-04 13:30:00,19.13,19.17,19.1,19.17,286943.0,18.506,18.5447,18.477,18.5447,286943.0
2024-10-04 14:00:00,19.16,19.18,19.12,19.13,285317.0,18.5351,18.5544,18.4964,18.506,285317.0
2024-10-04 14:30:00,19.14,19.15,19.1,19.11,173992.0,18.5157,18.5254,18.477,18.4867,173992.0
2024-10-04 15:00:00,19.11,19.13,19.09,19.1,201674.0,18.4867,18.506,18.4673,18.477,201674.0
2024-10-04 15:30:00,19.1,19.11,19.07,19.08,345289.0,18.477,18.4867,18.448,18.4577,345289.0
2024-10-07 09:30:00,19.14,19.25,19.13,19.25,129610.0,18.5157,18.6221,18.506,18.6221,129610.0
2024-10-07 10:00:00,19.24,19.25,19.16,19.2,409688.0,18.6125,18.6221,18.5351,18.5738,409688.0
2024-10-07 10:30:00,19.21,19.25,19.19,19.22,584281.0,18.5834,18.6221,18.5641,18.5931,584281.0
2024-10-07 11:00:00,19.23,19.26,19.19,19.2,358718.0,18.6028,18.6318,18.5641,18.5738,358718.0
2024-10-07 11:30:00,19.2,19.26,19.2,19.25,324220.0,18.5738,18.6318,18.5738,18.6221,324220.0
2024-10-07 12:00:00,19.24,19.27,19.22,19.23,270013.0,18.6125,18.6415,18.5931,18.6028,270013.0
2024-10-07 12:30:00,19.23,19.25,19.21,19.22,279941.0,18.6028,18.6221,18.5834,18.5931,279941.0
2024-10-07 13:00:00,19.22,19.25,19.2,19.24,273338.0,18.5931,18.6221,18.5738,18.6125,273338.0
2024-10-07 13:30:00,19.24,19.27,19.23,19.25,259273.0,18.6125,18.6415,18.6028,18.6221,259273.0
2024-10-07 14:00:00,19.25,19.29,19.24,19.28,164862.0,18.6221,18.6608,18.6125,18.6512,164862.0
2024-10-07 14:30:00,19.29,19.38,19.28,19.35,347172.0,18.6608,18.7479,18.6512,18.7189,347172.0
2024-10-07 15:00:00,19.36,19.37,19.29,19.3,474808.0,18.7285,18.7382,18.6608,18.6705,474808.0
2024-10-07 15:30:00,19.3,19.32,19.23,19.24,592491.0,18.6705,18.6898,18.6028,18.6125,592491.0
2024-10-08 09:30:00,19.24,19.32,19.23,19.26,199140.0,18.6125,18.6898,18.6028,18.6318,199140.0
2024-10-08 10:00:00,19.24,19.3,19.18,19.29,329504.0,18.6125,18.6705,18.5544,18.6608,329504.0
2024-10-08 10:30:00,19.29,19.3,19.2,19.21,1180992.0,18.6608,18.6705,18.5738,18.5834,1180992.0
2024-10-08 11:00:00,19.21,19.24,19.19,19.22,459948.0,18.5834,18.6125,18.5641,18.5931,459948.0
2024-10-08 11:30:00,19.22,19.26,19.18,19.19,415029.0,18.5931,18.6318,18.5544,18.5641,415029.0
2024-10-08 12:00:00,19.19,19.21,19.17,19.17,406621.0,18.5641,18.5834,18.5447,18.5447,406621.0
2024-10-08 12:30:00,19.18,19.21,19.16,19.21,237566.0,18.5544,18.5834,18.5351,18.5834,237566.0
2024-10-08 13:00:00,19.21,19.26,19.2,19.23,533195.0,18.5834,18.6318,18.5738,18.6028,533195.0
2024-10-08 13:30:00,19.23,19.25,19.2,19.21,259491.0,18.6028,18.6221,18.5738,18.5834,259491.0
2024-10-08 14:00:00,19.21,19.24,19.2,19.23,282299.0,18.5834,18.6125,18.5738,18.6028,282299.0
2024-10-08 14:30:00,19.22,19.22,19.19,19.2,254521.0,18.5931,18.5931,18.5641,18.5738,254521.0
2024-10-08 15:00:00,19.2,19.22,19.19,19.21,287952.0,18.5738,18.5931,18.5641,18.5834,287952.0
2024-10-08 15:30:00,19.21,19.23,19.2,19.23,554506.0,18.5834,18.6028,18.5738,18.6028,554506.0
2024-10-09 09:30:00,19.25,19.29,19.17,19.17,160261.0,18.6221,18.6608,18.5447,18.5447,160261.0
2024-10-09 10:00:00,19.17,19.23,19.13,19.22,392424.0,18.5447,18.6028,18.506,18.5931,392424.0
2024-10-09 10:30:00,19.22,19.25,19.15,19.17,428220.0,18.5931,18.6221,18.5254,18.5447,428220.0
2024-10-09 11:00:00,19.16,19.19,19.08,19.09,301918.0,18.5351,18.5641,18.4577,18.4673,301918.0
2024-10-09 11:30:00,19.09,19.1,19.06,19.08,362973.0,18.4673,18.477,18.4383,18.4577,362973.0
2024-10-09 12:00:00,19.09,19.13,19.08,19.13,254003.0,18.4673,18.506,18.4577,18.506,254003.0
2024-10-09 12:30:00,19.12,19.17,19.12,19.14,224788.0,18.4964,18.5447,18.4964,18.5157,224788.0
2024-10-09 13:00:00,19.15,19.16,19.12,19.15,178870.0,18.5254,18.5351,18.4964,18.5254,178870.0
2024-10-09 13:30:00,19.15,19.19,19.13,19.16,290090.0,18.5254,18.5641,18.506,18.5351,290090.0
2024-10-09 14:00:00,19.16,19.21,19.13,19.18,272865.0,18.5351,18.5834,18.506,18.5544,272865.0
2024-10-09 14:30:00,19.18,19.22,19.18,19.21,236374.0,18.5544,18.5931,18.5544,18.5834,236374.0
2024-10-09 15:00:00,19.22,19.23,19.2,19.21,409014.0,18.5931,18.6028,18.5738,18.5834,409014.0
2024-10-09 15:30:00,19.21,19.22,19.18,19.19,371611.0,18.5834,18.5931,18.5544,18.5641,371611.0
2024-10-10 09:30:00,19.38,19.51,19.38,19.42,323485.0,18.7479,18.8736,18.7479,18.7866,323485.0
2024-10-10 10:00:00,19.41,19.41,19.33,19.35,538725.0,18.7769,18.7769,18.6995,18.7189,538725.0
2024-10-10 10:30:00,19.35,19.42,19.34,19.4,682271.0,18.7189,18.7866,18.7092,18.7672,682271.0
2024-10-10 11:00:00,19.41,19.43,19.33,19.36,614651.0,18.7769,18.7963,18.6995,18.7285,614651.0
2024-10-10 11:30:00,19.36,19.38,19.33,19.35,481871.0,18.7285,18.7479,18.6995,18.7189,481871.0
2024-10-10 12:00:00,19.35,19.36,19.32,19.32,470902.0,18.7189,18.7285,18.6898,18.6898,470902.0
2024-10-10 12:30:00,19.33,19.38,19.31,19.36,672196.0,18.6995,18.7479,18.6802,18.7285,672196.0
2024-10-10 13:00:00,19.36,19.4,19.34,19.35,328072.0,18.7285,18.7672,18.7092,18.7189,328072.0
2024-10-10 13:30:00,19.36,19.41,19.34,19.36,300597.0,18.7285,18.7769,18.7092,18.7285,300597.0
2024-10-10 14:00:00,19.37,19.41,19.36,19.39,263699.0,18.7382,18.7769,18.7285,18.7576,263699.0
2024-10-10 14:30:00,19.39,19.42,19.37,19.38,324855.0,18.7576,18.7866,18.7382,18.7479,324855.0
2024-10-10 15:00:00,19.38,19.39,19.36,19.37,203731.0,18.7479,18.7576,18.7285,18.7382,203731.0
2024-10-10 15:30:00,19.37,19.38,19.3,19.31,303195.0,18.7382,18.7479,18.6705,18.6802,303195.0
2024-10-11 09:30:00,19.32,19.33,19.14,19.16,318279.0,18.6898,18.6995,18.5157,18.5351,318279.0
2024-10-11 10:00:00,19.16,19.18,19.01,19.07,578975.0,18.5351,18.5544,18.39,18.448,578975.0
2024-10-11 10:30:00,19.07,19.1,19.01,19.03,759051.0,18.448,18.477,18.39,18.4093,759051.0
2024-10-11 11:00:00,19.03,19.04,18.99,19.0,456135.0,18.4093,18.419,18.3706,18.3803,456135.0
2024-10-11 11:30:00,19.0,19.01,18.97,18.98,310010.0,18.3803,18.39,18.3513,18.3609,310010.0
2024-10-11 12:00:00,18.98,19.03,18.98,19.0,616498.0,18.3609,18.4093,18.3609,18.3803,616498.0
2024-10-11 12:30:00,19.0,19.02,18.99,19.01,157958.0,18.3803,18.3996,18.3706,18.39,157958.0
2024-10-11 13:00:00,19.01,19.03,18.98,18.98,310726.0,18.39,18.4093,18.3609,18.3609,310726.0
2024-10-11 13:30:00,18.98,18.99,18.96,18.96,486180.0,18.3609,18.3706,18.3416,18.3416,486180.0
2024-10-11 14:00:00,18.96,18.99,18.96,18.96,384486.0,18.3416,18.3706,18.3416,18.3416,384486.0
2024-10-11 14:30:00,18.96,18.99,18.95,18.96,398930.0,18.3416,18.3706,18.3319,18.3416,398930.0
2024-10-11 15:00:00,18.97,18.97,18.92,18.95,488703.0,18.3513,18.3513,18.3029,18.3319,488703.0
2024-10-11 15:30:00,18.94,18.95,18.9,18.93,372132.0,18.3222,18.3319,18.2835,18.3126,372132.0
2024-10-14 09:30:00,18.91,19.01,18.89,18.95,176369.0,18.2932,18.39,18.2739,18.3319,176369.0
2024-10-14 10:00:00,18.95,18.97,18.86,18.9,422220.0,18.3319,18.3513,18.2448,18.2835,422220.0
2024-10-14 10:30:00,18.9,18.93,18.87,18.88,330377.0,18.2835,18.3126,18.2545,18.2642,330377.0
2024-10-14 11:00:00,18.88,18.9,18.8,18.86,472395.0,18.2642,18.2835,18.1868,18.2448,472395.0
2024-10-14 11:30:00,18.87,18.87,18.81,18.83,143943.0,18.2545,18.2545,18.1965,18.2158,143943.0
2024-10-14 12:00:00,18.83,18.84,18.81,18.83,183100.0,18.2158,18.2255,18.1965,18.2158,183100.0
2024-10-14 12:30:00,18.83,18.84,18.82,18.82,20884.0,18.2158,18.2255,18.2062,18.2062,20884.0
2024-10-14 13:00:00,18.82,18.85,18.81,18.85,108141.0,18.2062,18.2352,18.1965,18.2352,108141.0
2024-10-14 13:30:00,18.85,18.86,18.82,18.82,126990.0,18.2352,18.2448,18.2062,18.2062,126990.0
2024-10-14 14:00:00,18.82,18.84,18.79,18.81,181845.0,18.2062,18.2255,18.1771,18.1965,181845.0
2024-10-14 14:30:00,18.81,18.82,18.8,18.82,88017.0,18.1965,18.2062,18.1868,18.2062,88017.0
2024-10-14 15:00:00,18.83,18.84,18.78,18.79,94762.0,18.2158,18.2255,18.1675,18.1771,94762.0
2024-10-14 15:30:00,18.8,18.8,18.77,18.79,305359.0,18.1868,18.1868,18.1578,18.1771,305359.0
2024-10-15 09:30:00,18.82,18.86,18.76,18.79,161076.0,18.2062,18.2448,18.1481,18.1771,161076.0
2024-10-15 10:00:00,18.79,18.79,18.68,18.73,414141.0,18.1771,18.1771,18.0707,18.1191,414141.0
2024-10-15 10:30:00,18.75,18.83,18.7,18.73,446148.0,18.1384,18.2158,18.0901,18.1191,446148.0
2024-10-15 11:00:00,18.73,18.74,18.68,18.69,429613.0,18.1191,18.1288,18.0707,18.0804,429613.0
2024-10-15 11:30:00,18.69,18.71,18.64,18.7,361413.0,18.0804,18.0997,18.032,18.0901,361413.0
2024-10-15 12:00:00,18.7,18.71,18.6,18.6,176118.0,18.0901,18.0997,17.9933,17.9933,176118.0
2024-10-15 12:30:00,18.61,18.63,18.57,18.62,261923.0,18.003,18.0224,17.9643,18.0127,261923.0
2024-10-15 13:00:00,18.62,18.66,18.6,18.63,256698.0,18.0127,18.0514,17.9933,18.0224,256698.0
2024-10-15 13:30:00,18.63,18.66,18.61,18.65,277377.0,18.0224,18.0514,18.003,18.0417,277377.0
2024-10-15 14:00:00,18.65,18.68,18.62,18.67,278476.0,18.0417,18.0707,18.0127,18.061,278476.0
2024-10-15 14:30:00,18.67,18.69,18.65,18.69,374533.0,18.061,18.0804,18.0417,18.0804,374533.0
2024-10-15 15:00:00,18.69,18.72,18.67,18.71,471318.0,18.0804,18.1094,18.061,18.0997,471318.0
2024-10-15 15:30:00,18.7,18.78,18.7,18.78,612974.0,18.0901,18.1675,18.0901,18.1675,612974.0
2024-10-16 09:30:00,18.62,18.67,18.6,18.6,128905.0,18.0127,18.061,17.9933,17.9933,128905.0
2024-10-16 10:00:00,18.58,18.6,18.46,18.54,453444.0,17.974,17.9933,17.8579,17.9353,453444.0
2024-10-16 10:30:00,18.53,18.55,18.47,18.49,895079.0,17.9256,17.945,17.8676,17.8869,895079.0
2024-10-16 11:00:00,18.49,18.53,18.47,18.48,566358.0,17.8869,17.9256,17.8676,17.8772,566358.0
2024-10-16 11:30:00,18.48,18.51,18.47,18.48,364103.0,17.8772,17.9063,17.8676,17.8772,364103.0
2024-10-16 12:00:00,18.48,18.49,18.45,18.46,432270.0,17.8772,17.8869,17.8482,17.8579,432270.0
2024-10-16 12:30:00,18.47,18.5,18.46,18.49,452798.0,17.8676,17.8966,17.8579,17.8869,452798.0
2024-10-16 13:00:00,18.48,18.52,18.48,18.5,546280.0,17.8772,17.9159,17.8772,17.8966,546280.0
2024-10-16 13:30:00,18.49,18.5,18.46,18.47,366095.0,17.8869,17.8966,17.8579,17.8676,366095.0
2024-10-16 14:00:00,18.47,18.48,18.44,18.47,435352.0,17.8676,17.8772,17.8385,17.8676,435352.0
2024-10-16 14:30:00,18.48,18.5,18.47,18.5,377469.0,17.8772,17.8966,17.8676,17.8966,377469.0
2024-10-16 15:00:00,18.49,18.5,18.47,18.48,207186.0,17.8869,17.8966,17.8676,17.8772,207186.0
2024-10-16 15:30:00,18.48,18.49,18.45,18.48,747362.0,17.8772,17.8869,17.8482,17.8772,747362.0
2024-10-17 09:30:00,18.46,18.57,18.46,18.51,234048.0,17.8579,17.9643,17.8579,17.9063,234048.0
2024-10-17 10:00:00,18.5,18.62,18.49,18.59,795187.0,17.8966,18.0127,17.8869,17.9837,795187.0
2024-10-17 10:30:00,18.58,18.62,18.57,18.6,522548.0,17.974,18.0127,17.9643,17.9933,522548.0
2024-10-17 11:00:00,18.59,18.63,18.58,18.59,589173.0,17.9837,18.0224,17.974,17.9837,589173.0
2024-10-17 11:30:00,18.59,18.6,18.56,18.57,210079.0,17.9837,17.9933,17.9546,17.9643,210079.0
2024-10-17 12:00:00,18.57,18.59,18.55,18.55,379457.0,17.9643,17.9837,17.945,17.945,379457.0
2024-10-17 12:30:00,18.55,18.57,18.53,18.54,233505.0,17.945,17.9643,17.9256,17.9353,233505.0
2024-10-17 13:00:00,18.54,18.57,18.53,18.55,535643.0,17.9353,17.9643,17.9256,17.945,535643.0
2024-10-17 13:30:00,18.54,18.55,18.51,18.53,271502.0,17.9353,17.945,17.9063,17.9256,271502.0
2024-10-17 14:00:00,18.53,18.58,18.53,18.56,358381.0,17.9256,17.974,17.9256,17.9546,358381.0
2024-10-17 14:30:00,18.57,18.58,18.54,18.55,216385.0,17.9643,17.974,17.9353,17.945,216385.0
2024-10-17 15:00:00,18.55,18.56,18.52,18.53,234733.0,17.945,17.9546,17.9159,17.9256,234733.0
2024-10-17 15:30:00,18.54,18.55,18.52,18.54,208777.0,17.9353,17.945,17.9159,17.9353,208777.0
2024-10-18 09:30:00,18.5,18.55,18.48,18.53,333959.0,17.8966,17.945,17.8772,17.9256,333959.0
2024-10-18 10:00:00,18.53,18.57,18.5,18.53,480491.0,17.9256,17.9643,17.8966,17.9256,480491.0
2024-10-18 10:30:00,18.53,18.59,18.51,18.57,425981.0,17.9256,17.9837,17.9063,17.9643,425981.0
2024-10-18 11:00:00,18.57,18.61,18.56,18.59,442233.0,17.9643,18.003,17.9546,17.9837,442233.0
2024-10-18 11:30:00,18.58,18.59,18.55,18.57,352784.0,17.974,17.9837,17.945,17.9643,352784.0
2024-10-18 12:00:00,18.57,18.6,18.54,18.55,250756.0,17.9643,17.9933,17.9353,17.945,250756.0
2024-10-18 12:30:00,18.55,18.57,18.54,18.57,402942.0,17.945,17.9643,17.9353,17.9643,402942.0
2024-10-18 13:00:00,18.56,18.58,18.55,18.57,417393.0,17.9546,17.974,17.945,17.9643,417393.0
2024-10-18 13:30:00,18.58,18.58,18.54,18.55,353745.0,17.974,17.974,17.9353,17.945,353745.0
2024-10-18 14:00:00,18.56,18.58,18.53,18.54,217554.0,17.9546,17.974,17.9256,17.9353,217554.0
2024-10-18 14:30:00,18.55,18.57,18.54,18.56,348303.0,17.945,17.9643,17.9353,17.9546,348303.0
2024-10-18 15:00:00,18.57,18.59,18.56,18.57,418094.0,17.9643,17.9837,17.9546,17.9643,418094.0
2024-10-18 15:30:00,18.57,18.6,18.56,18.58,387808.0,17.9643,17.9933,17.9546,17.974,387808.0
2024-10-21 09:30:00,18.6,18.7,18.58,18.68,121700.0,17.9933,18.0901,17.974,18.0707,121700.0
2024-10-21 10:00:00,18.69,18.78,18.67,18.78,478597.0,18.0804,18.1675,18.061,18.1675,478597.0
2024-10-21 10:30:00,18.79,18.85,18.77,18.83,626524.0,18.1771,18.2352,18.1578,18.2158,626524.0
2024-10-21 11:00:00,18.84,18.91,18.83,18.89,714681.0,18.2255,18.2932,18.2158,18.2739,714681.0
2024-10-21 11:30:00,18.9,18.93,18.85,18.86,485554.0,18.2835,18.3126,18.2352,18.2448,485554.0
2024-10-21 12:00:00,18.86,18.89,18.85,18.88,398149.0,18.2448,18.2739,18.2352,18.2642,398149.0
2024-10-21 12:30:00,18.89,18.89,18.85,18.86,268793.0,18.2739,18.2739,18.2352,18.2448,268793.0
2024-10-21 13:00:00,18.86,18.87,18.83,18.86,292640.0,18.2448,18.2545,18.2158,18.2448,292640.0
2024-10-21 13:30:00,18.86,18.87,18.84,18.86,220291.0,18.2448,18.2545,18.2255,18.2448,220291.0
2024-10-21 14:00:00,18.85,18.89,18.85,18.86,249857.0,18.2352,18.2739,18.2352,18.2448,249857.0
2024-10-21 14:30:00,18.86,18.89,18.85,18.88,289234.0,18.2448,18.2739,18.2352,18.2642,289234.0
2024-10-21 15:00:00,18.88,18.89,18.85,18.87,243286.0,18.2642,18.2739,18.2352,18.2545,243286.0
2024-10-21 15:30:00,18.88,18.9,18.87,18.88,250553.0,18.2642,18.2835,18.2545,18.2642,250553.0
2024-10-22 09:30:00,18.94,18.99,18.91,18.98,167012.0,18.3222,18.3706,18.2932,18.3609,167012.0
2024-10-22 10:00:00,18.97,19.04,18.95,19.02,652382.0,18.3513,18.419,18.3319,18.3996,652382.0
2024-10-22 10:30:00,19.02,19.03,18.93,18.95,547569.0,18.3996,18.4093,18.3126,18.3319,547569.0
2024-10-22 11:00:00,18.96,18.99,18.94,18.95,584810.0,18.3416,18.3706,18.3222,18.3319,584810.0
2024-10-22 11:30:00,18.95,18.99,18.94,18.97,200963.0,18.3319,18.3706,18.3222,18.3513,200963.0
2024-10-22 12:00:00,18.98,19.0,18.97,18.97,248662.0,18.3609,18.3803,18.3513,18.3513,248662.0
2024-10-22 12:30:00,18.97,18.98,18.95,18.97,281990.0,18.3513,18.3609,18.3319,18.3513,281990.0
2024-10-22 13:00:00,18.96,18.96,18.94,18.96,292828.0,18.3416,18.3416,18.3222,18.3416,292828.0
2024-10-22 13:30:00,18.95,18.96,18.92,18.93,195805.0,18.3319,18.3416,18.3029,18.3126,195805.0
2024-10-22 14:00:00,18.93,18.95,18.91,18.94,279519.0,18.3126,18.3319,18.2932,18.3222,279519.0
2024-10-22 14:30:00,18.94,18.96,18.93,18.96,142051.0,18.3222,18.3416,18.3126,18.3416,142051.0
2024-10-22 15:00:00,18.96,18.96,18.94,18.95,58473.0,18.3416,18.3416,18.3222,18.3319,58473.0
2024-10-22 15:30:00,18.95,18.96,18.94,18.96,316662.0,18.3319,18.3416,18.3222,18.3416,316662.0
2024-10-23 09:30:00,19.06,19.08,18.99,19.03,239565.0,18.4383,18.4577,18.3706,18.4093,239565.0
2024-10-23 10:00:00,19.03,19.11,19.0,19.05,509581.0,18.4093,18.4867,18.3803,18.4287,509581.0
2024-10-23 10:30:00,19.05,19.1,19.05,19.08,439382.0,18.4287,18.477,18.4287,18.4577,439382.0
2024-10-23 11:00:00,19.09,19.15,19.08,19.14,460115.0,18.4673,18.5254,18.4577,18.5157,460115.0
2024-10-23 11:30:00,19.14,19.15,19.1,19.1,451879.0,18.5157,18.5254,18.477,18.477,451879.0
2024-10-23 12:00:00,19.09,19.15,19.07,19.14,390379.0,18.4673,18.5254,18.448,18.5157,390379.0
2024-10-23 12:30:00,19.14,19.16,19.12,19.15,514902.0,18.5157,18.5351,18.4964,18.5254,514902.0
2024-10-23 13:00:00,19.15,19.2,19.14,19.17,554476.0,18.5254,18.5738,18.5157,18.5447,554476.0
2024-10-23 13:30:00,19.18,19.23,19.18,19.22,250475.0,18.5544,18.6028,18.5544,18.5931,250475.0
2024-10-23 14:00:00,19.21,19.29,19.21,19.23,383545.0,18.5834,18.6608,18.5834,18.6028,383545.0
2024-10-23 14:30:00,19.23,19.23,19.17,19.19,154513.0,18.6028,18.6028,18.5447,18.5641,154513.0
2024-10-23 15:00:00,19.19,19.19,19.13,19.14,364026.0,18.5641,18.5641,18.506,18.5157,364026.0
2024-10-23 15:30:00,19.15,19.16,19.1,19.12,374926.0,18.5254,18.5351,18.477,18.4964,374926.0
2024-10-24 09:30:00,19.03,19.08,18.98,19.01,354978.0,18.4093,18.4577,18.3609,18.39,354978.0
2024-10-24 10:00:00,19.0,19.1,18.99,19.06,816736.0,18.3803,18.477,18.3706,18.4383,816736.0
2024-10-24 10:30:00,19.05,19.09,19.01,19.06,648560.0,18.4287,18.4673,18.39,18.4383,648560.0
2024-10-24 11:00:00,19.05,19.11,19.05,19.11,428547.0,18.4287,18.4867,18.4287,18.4867,428547.0
2024-10-24 11:30:00,19.11,19.18,19.1,19.14,479469.0,18.4867,18.5544,18.477,18.5157,479469.0
2024-10-24 12:00:00,19.15,19.2,19.14,19.15,567864.0,18.5254,18.5738,18.5157,18.5254,567864.0
2024-10-24 12:30:00,19.14,19.15,19.12,19.13,548855.0,18.5157,18.5254,18.4964,18.506,548855.0
2024-10-24 13:00:00,19.14,19.15,19.11,19.13,374967.0,18.5157,18.5254,18.4867,18.506,374967.0
2024-10-24 13:30:00,19.12,19.14,19.09,19.14,279294.0,18.4964,18.5157,18.4673,18.5157,279294.0
2024-10-24 14:00:00,19.14,19.15,19.11,19.13,329637.0,18.5157,18.5254,18.4867,18.506,329637.0
2024-10-24 14:30:00,19.13,19.15,19.11,19.12,296535.0,18.506,18.5254,18.4867,18.4964,296535.0
2024-10-24 15:00:00,19.12,19.13,19.08,19.08,148633.0,18.4964,18.506,18.4577,18.4577,148633.0
2024-10-24 15:30:00,19.08,19.1,19.06,19.09,333116.0,18.4577,18.477,18.4383,18.4673,333116.0
2024-10-25 09:30:00,18.98,19.05,18.94,19.0,335349.0,18.3609,18.4287,18.3222,18.3803,335349.0
2024-10-25 10:00:00,18.99,19.02,18.91,18.93,526781.0,18.3706,18.3996,18.2932,18.3126,526781.0
2024-10-25 10:30:00,18.92,19.01,18.91,19.0,680698.0,18.3029,18.39,18.2932,18.3803,680698.0
2024-10-25 11:00:00,19.0,19.08,18.98,19.07,396993.0,18.3803,18.4577,18.3609,18.448,396993.0
2024-10-25 11:30:00,19.06,19.1,19.05,19.06,334886.0,18.4383,18.477,18.4287,18.4383,334886.0
2024-10-25 12:00:00,19.06,19.07,19.04,19.04,260176.0,18.4383,18.448,18.419,18.419,260176.0
2024-10-25 12:30:00,19.04,19.09,19.03,19.08,259769.0,18.419,18.4673,18.4093,18.4577,259769.0
2024-10-25 13:00:00,19.09,19.14,19.07,19.11,484943.0,18.4673,18.5157,18.448,18.4867,484943.0
2024-10-25 13:30:00,19.13,19.18,19.12,19.16,350996.0,18.506,18.5544,18.4964,18.5351,350996.0
2024-10-25 14:00:00,19.16,19.21,19.14,19.15,359942.0,18.5351,18.5834,18.5157,18.5254,359942.0
2024-10-25 14:30:00,19.15,19.16,19.12,19.14,188389.0,18.5254,18.5351,18.4964,18.5157,188389.0
2024-10-25 15:00:00,19.14,19.19,19.13,19.17,361546.0,18.5157,18.5641,18.506,18.5447,361546.0
2024-10-25 15:30:00,19.17,19.19,19.15,19.17,446683.0,18.5447,18.5641,18.5254,18.5447,446683.0
2024-10-28 09:30:00,19.02,19.04,18.86,18.92,290822.0,18.3996,18.419,18.2448,18.3029,290822.0
2024-10-28 10:00:00,18.91,18.96,18.87,18.88,384004.0,18.2932,18.3416,18.2545,18.2642,384004.0
2024-10-28 10:30:00,18.88,18.9,18.83,18.85,405893.0,18.2642,18.2835,18.2158,18.2352,405893.0
2024-10-28 11:00:00,18.86,18.88,18.82,18.86,412668.0,18.2448,18.2642,18.2062,18.2448,412668.0
2024-10-28 11:30:00,18.86,18.92,18.84,18.91,354284.0,18.2448,18.3029,18.2255,18.2932,354284.0
2024-10-28 12:00:00,18.91,18.93,18.85,18.86,351545.0,18.2932,18.3126,18.2352,18.2448,351545.0
2024-10-28 12:30:00,18.86,18.89,18.85,18.87,280905.0,18.2448,18.2739,18.2352,18.2545,280905.0
2024-10-28 13:00:00,18.87,18.89,18.84,18.86,232281.0,18.2545,18.2739,18.2255,18.2448,232281.0
2024-10-28 13:30:00,18.85,18.86,18.84,18.85,196125.0,18.2352,18.2448,18.2255,18.2352,196125.0
2024-10-28 14:00:00,18.86,18.89,18.85,18.89,207501.0,18.2448,18.2739,18.2352,18.2739,207501.0
2024-10-28 14:30:00,18.89,18.9,18.85,18.87,261722.0,18.2739,18.2835,18.2352,18.2545,261722.0
2024-10-28 15:00:00,18.87,18.89,18.85,18.86,514317.0,18.2545,18.2739,18.2352,18.2448,514317.0
2024-10-28 15:30:00,18.86,18.87,18.83,18.87,665917.0,18.2448,18.2545,18.2158,18.2545,665917.0
2024-10-29 09:30:00,19.02,19.08,18.98,19.0,306051.0,18.3996,18.4577,18.3609,18.3803,306051.0
2024-10-29 10:00:00,19.04,19.04,18.96,19.01,451610.0,18.419,18.419,18.3416,18.39,451610.0
2024-10-29 10:30:00,19.02,19.03,18.95,18.98,355219.0,18.3996,18.4093,18.3319,18.3609,355219.0
2024-10-29 11:00:00,18.98,19.03,18.97,18.98,378368.0,18.3609,18.4093,18.3513,18.3609,378368.0
2024-10-29 11:30:00,18.97,18.98,18.94,18.97,369177.0,18.3513,18.3609,18.3222,18.3513,369177.0
2024-10-29 12:00:00,18.96,19.01,18.95,19.01,314574.0,18.3416,18.39,18.3319,18.39,314574.0
2024-10-29 12:30:00,19.0,19.03,18.98,18.99,213984.0,18.3803,18.4093,18.3609,18.3706,213984.0
2024-10-29 13:00:00,18.99,19.0,18.94,18.95,335899.0,18.3706,18.3803,18.3222,18.3319,335899.0
2024-10-29 13:30:00,18.94,18.99,18.94,18.96,185948.0,18.3222,18.3706,18.3222,18.3416,185948.0
2024-10-29 14:00:00,18.96,18.98,18.95,18.96,304480.0,18.3416,18.3609,18.3319,18.3416,304480.0
2024-10-29 14:30:00,18.96,18.97,18.93,18.94,208995.0,18.3416,18.3513,18.3126,18.3222,208995.0
2024-10-29 15:00:00,18.94,18.97,18.93,18.95,290127.0,18.3222,18.3513,18.3126,18.3319,290127.0
2024-10-29 15:30:00,18.95,18.98,18.92,18.93,454577.0,18.3319,18.3609,18.3029,18.3126,454577.0
2024-10-30 09:30:00,18.99,19.01,18.78,18.78,192502.0,18.3706,18.39,18.1675,18.1675,192502.0
2024-10-30 10:00:00,18.79,18.8,18.7,18.76,317123.0,18.1771,18.1868,18.0901,18.1481,317123.0
2024-10-30 10:30:00,18.76,18.82,18.75,18.81,462196.0,18.1481,18.2062,18.1384,18.1965,462196.0
2024-10-30 11:00:00,18.81,18.84,18.8,18.83,448297.0,18.1965,18.2255,18.1868,18.2158,448297.0
2024-10-30 11:30:00,18.82,18.83,18.78,18.8,310882.0,18.2062,18.2158,18.1675,18.1868,310882.0
2024-10-30 12:00:00,18.81,18.85,18.8,18.84,385590.0,18.1965,18.2352,18.1868,18.2255,385590.0
2024-10-30 12:30:00,18.85,18.86,18.82,18.86,257875.0,18.2352,18.2448,18.2062,18.2448,257875.0
2024-10-30 13:00:00,18.85,18.86,18.81,18.84,342097.0,18.2352,18.2448,18.1965,18.2255,342097.0
2024-10-30 13:30:00,18.85,18.89,18.84,18.87,377729.0,18.2352,18.2739,18.2255,18.2545,377729.0
2024-10-30 14:00:00,18.87,18.87,18.82,18.85,342782.0,18.2545,18.2545,18.2062,18.2352,342782.0
2024-10-30 14:30:00,18.85,18.88,18.84,18.86,294030.0,18.2352,18.2642,18.2255,18.2448,294030.0
2024-10-30 15:00:00,18.87,18.92,18.87,18.9,382390.0,18.2545,18.3029,18.2545,18.2835,382390.0
2024-10-30 15:30:00,18.91,18.98,18.9,18.96,806376.0,18.2932,18.3609,18.2835,18.3416,806376.0
2024-10-31 09:30:00,18.99,19.09,18.94,19.04,333312.0,18.3706,18.4673,18.3222,18.419,333312.0
2024-10-31 10:00:00,19.05,19.13,19.03,19.09,237545.0,18.4287,18.506,18.4093,18.4673,237545.0
2024-10-31 10:30:00,19.1,19.2,19.06,19.2,226535.0,18.477,18.5738,18.4383,18.5738,226535.0
2024-10-31 11:00:00,19.2,19.24,19.14,19.17,390219.0,18.5738,18.6125,18.5157,18.5447,390219.0
2024-10-31 11:30:00,19.17,19.18,19.12,19.15,526897.0,18.5447,18.5544,18.4964,18.5254,526897.0
2024-10-31 12:00:00,19.14,19.15,19.09,19.11,667746.0,18.5157,18.5254,18.4673,18.4867,667746.0
2024-10-31 12:30:00,19.11,19.16,19.1,19.15,326048.0,18.4867,18.5351,18.477,18.5254,326048.0
2024-10-31 13:00:00,19.14,19.14,19.08,19.11,377893.0,18.5157,18.5157,18.4577,18.4867,377893.0
2024-10-31 13:30:00,19.11,19.16,19.1,19.14,298734.0,18.4867,18.5351,18.477,18.5157,298734.0
2024-10-31 14:00:00,19.14,19.17,19.12,19.17,318952.0,18.5157,18.5447,18.4964,18.5447,318952.0
2024-10-31 14:30:00,19.16,19.19,19.15,19.16,399554.0,18.5351,18.5641,18.5254,18.5351,399554.0
2024-10-31 15:00:00,19.16,19.19,19.14,19.18,287842.0,18.5351,18.5641,18.5157,18.5544,287842.0
2024-10-31 15:30:00,19.18,19.29,19.17,19.29,700374.0,18.5544,18.6608,18.5447,18.6608,700374.0
2024-11-01 09:30:00,19.14,19.18,19.06,19.08,172909.0,18.5157,18.5544,18.4383,18.4577,172909.0
2024-11-01 10:00:00,19.07,19.15,19.02,19.03,386487.0,18.448,18.5254,18.3996,18.4093,386487.0
2024-11-01 10:30:00,19.02,19.17,19.01,19.12,878334.0,18.3996,18.5447,18.39,18.4964,878334.0
2024-11-01 11:00:00,19.12,19.16,19.07,19.08,619202.0,18.4964,18.5351,18.448,18.4577,619202.0
2024-11-01 11:30:00,19.07,19.14,19.07,19.12,602495.0,18.448,18.5157,18.448,18.4964,602495.0
2024-11-01 12:00:00,19.12,19.14,19.09,19.14,373466.0,18.4964,18.5157,18.4673,18.5157,373466.0
2024-11-01 12:30:00,19.13,19.2,19.12,19.2,493457.0,18.506,18.5738,18.4964,18.5738,493457.0
2024-11-01 13:00:00,19.2,19.22,19.15,19.16,467620.0,18.5738,18.5931,18.5254,18.5351,467620.0
2024-11-01 13:30:00,19.17,19.24,19.16,19.23,442081.0,18.5447,18.6125,18.5351,18.6028,442081.0
2024-11-01 14:00:00,19.23,19.25,19.19,19.2,535386.0,18.6028,18.6221,18.5641,18.5738,535386.0
2024-11-01 14:30:00,19.21,19.22,19.16,19.18,497068.0,18.5834,18.5931,18.5351,18.5544,497068.0
2024-11-01 15:00:00,19.18,19.21,19.16,19.2,326376.0,18.5544,18.5834,18.5351,18.5738,326376.0
2024-11-01 15:30:00,19.2,19.23,19.17,19.18,349680.0,18.5738,18.6028,18.5447,18.5544,349680.0
2024-11-04 09:30:00,19.24,19.29,19.14,19.15,174642.0,18.6125,18.6608,18.5157,18.5254,174642.0
2024-11-04 10:00:00,19.16,19.17,19.01,19.02,426479.0,18.5351,18.5447,18.39,18.3996,426479.0
2024-11-04 10:30:00,19.02,19.04,18.96,19.0,368492.0,18.3996,18.419,18.3416,18.3803,368492.0
2024-11-04 11:00:00,19.0,19.02,18.95,19.0,281859.0,18.3803,18.3996,18.3319,18.3803,281859.0
2024-11-04 11:30:00,19.01,19.1,19.0,19.09,348260.0,18.39,18.477,18.3803,18.4673,348260.0
2024-11-04 12:00:00,19.08,19.11,19.0,19.01,476713.0,18.4577,18.4867,18.3803,18.39,476713.0
2024-11-04 12:30:00,19.0,19.01,18.98,19.0,445433.0,18.3803,18.39,18.3609,18.3803,445433.0
2024-11-04 13:00:00,19.0,19.07,18.99,19.03,337249.0,18.3803,18.448,18.3706,18.4093,337249.0
2024-11-04 13:30:00,19.03,19.04,19.0,19.04,234745.0,18.4093,18.419,18.3803,18.419,234745.0
2024-11-04 14:00:00,19.04,19.07,19.02,19.07,116650.0,18.419,18.448,18.3996,18.448,116650.0
2024-11-04 14:30:00,19.08,19.1,19.05,19.09,248305.0,18.4577,18.477,18.4287,18.4673,248305.0
2024-11-04 15:00:00,19.09,19.1,19.05,19.06,266295.0,18.4673,18.477,18.4287,18.4383,266295.0
2024-11-04 15:30:00,19.07,19.11,19.05,19.1,309265.0,18.448,18.4867,18.4287,18.477,309265.0
2024-11-05 09:30:00,19.17,19.19,18.97,18.98,89520.0,18.5447,18.5641,18.3513,18.3609,89520.0
2024-11-05 10:00:00,18.99,19.02,18.94,19.01,441974.0,18.3706,18.3996,18.3222,18.39,441974.0
2024-11-05 10:30:00,19.01,19.03,18.92,18.98,661451.0,18.39,18.4093,18.3029,18.3609,661451.0
2024-11-05 11:00:00,18.98,18.99,18.92,18.95,548676.0,18.3609,18.3706,18.3029,18.3319,548676.0
2024-11-05 11:30:00,18.95,18.95,18.88,18.89,518558.0,18.3319,18.3319,18.2642,18.2739,518558.0
2024-11-05 12:00:00,18.89,18.92,18.88,18.9,324090.0,18.2739,18.3029,18.2642,18.2835,324090.0
2024-11-05 12:30:00,18.89,18.91,18.89,18.91,351466.0,18.2739,18.2932,18.2739,18.2932,351466.0
2024-11-05 13:00:00,18.91,18.93,18.88,18.89,405509.0,18.2932,18.3126,18.2642,18.2739,405509.0
2024-11-05 13:30:00,18.89,18.91,18.86,18.87,352174.0,18.2739,18.2932,18.2448,18.2545,352174.0
2024-11-05 14:00:00,18.86,18.86,18.82,18.83,255186.0,18.2448,18.2448,18.2062,18.2158,255186.0
2024-11-05 14:30:00,18.83,18.85,18.79,18.84,228076.0,18.2158,18.2352,18.1771,18.2255,228076.0
2024-11-05 15:00:00,18.85,18.86,18.8,18.8,223195.0,18.2352,18.2448,18.1868,18.1868,223195.0
2024-11-05 15:30:00,18.8,18.81,18.74,18.74,476013.0,18.1868,18.1965,18.1288,18.1288,476013.0
2024-11-06 09:30:00,17.71,18.04,17.7,17.95,1574480.0,17.1324,17.4516,17.1227,17.3645,1574480.0
2024-11-06 10:00:00,17.95,17.96,17.74,17.75,990406.0,17.3645,17.3742,17.1614,17.1711,990406.0
2024-11-06 10:30:00,17.76,17.94,17.76,17.89,689024.0,17.1807,17.3549,17.1807,17.3065,689024.0
2024-11-06 11:00:00,17.88,17.94,17.85,17.88,772281.0,17.2968,17.3549,17.2678,17.2968,772281.0
2024-11-06 11:30:00,17.88,17.91,17.81,17.82,641113.0,17.2968,17.3258,17.2291,17.2388,641113.0
2024-11-06 12:00:00,17.82,17.85,17.78,17.8,587794.0,17.2388,17.2678,17.2001,17.2194,587794.0
2024-11-06 12:30:00,17.81,17.82,17.73,17.74,538641.0,17.2291,17.2388,17.1517,17.1614,538641.0
2024-11-06 13:00:00,17.74,17.76,17.7,17.72,845740.0,17.1614,17.1807,17.1227,17.142,845740.0
2024-11-06 13:30:00,17.73,17.75,17.67,17.7,512991.0,17.1517,17.1711,17.0937,17.1227,512991.0
2024-11-06 14:00:00,17.7,17.72,17.68,17.69,332083.0,17.1227,17.142,17.1033,17.113,332083.0
2024-11-06 14:30:00,17.69,17.72,17.65,17.7,574990.0,17.113,17.142,17.0743,17.1227,574990.0
2024-11-06 15:00:00,17.7,17.71,17.63,17.64,585290.0,17.1227,17.1324,17.055,17.0646,585290.0
2024-11-06 15:30:00,17.64,17.69,17.63,17.66,1121117.0,17.0646,17.113,17.055,17.084,1121117.0
2024-11-07 09:30:00,17.68,17.74,17.61,17.69,311558.0,17.1033,17.1614,17.0356,17.113,311558.0
2024-11-07 10:00:00,17.67,17.75,17.65,17.68,615136.0,17.0937,17.1711,17.0743,17.1033,615136.0
2024-11-07 10:30:00,17.67,17.68,17.56,17.61,656696.0,17.0937,17.1033,16.9873,17.0356,656696.0
2024-11-07 11:00:00,17.61,17.7,17.6,17.69,840598.0,17.0356,17.1227,17.0259,17.113,840598.0
2024-11-07 11:30:00,17.68,17.69,17.65,17.68,648087.0,17.1033,17.113,17.0743,17.1033,648087.0
2024-11-07 12:00:00,17.68,17.7,17.62,17.64,564563.0,17.1033,17.1227,17.0453,17.0646,564563.0
2024-11-07 12:30:00,17.64,17.69,17.63,17.68,366096.0,17.0646,17.113,17.055,17.1033,366096.0
2024-11-07 13:00:00,17.67,17.72,17.67,17.7,313908.0,17.0937,17.142,17.0937,17.1227,313908.0
2024-11-07 13:30:00,17.7,17.74,17.69,17.7,593069.0,17.1227,17.1614,17.113,17.1227,593069.0
2024-11-07 14:00:00,17.7,17.76,17.65,17.73,626792.0,17.1227,17.1807,17.0743,17.1517,626792.0
2024-11-07 14:30:00,17.72,17.79,17.67,17.68,1077814.0,17.142,17.2097,17.0937,17.1033,1077814.0
2024-11-07 15:00:00,17.68,17.72,17.61,17.69,849296.0,17.1033,17.142,17.0356,17.113,849296.0
2024-11-07 15:30:00,17.7,17.74,17.67,17.73,778786.0,17.1227,17.1614,17.0937,17.1517,778786.0
2024-11-08 09:30:00,17.77,17.79,17.66,17.71,363690.0,17.1904,17.2097,17.084,17.1324,363690.0
2024-11-08 10:00:00,17.71,17.76,17.65,17.7,588025.0,17.1324,17.1807,17.0743,17.1227,588025.0
2024-11-08 10:30:00,17.7,17.72,17.64,17.65,830013.0,17.1227,17.142,17.0646,17.0743,830013.0
2024-11-08 11:00:00,17.66,17.7,17.65,17.68,655339.0,17.084,17.1227,17.0743,17.1033,655339.0
2024-11-08 11:30:00,17.67,17.71,17.67,17.7,651326.0,17.0937,17.1324,17.0937,17.1227,651326.0
2024-11-08 12:00:00,17.7,17.74,17.69,17.7,520704.0,17.1227,17.1614,17.113,17.1227,520704.0
2024-11-08 12:30:00,17.7,17.71,17.67,17.68,315936.0,17.1227,17.1324,17.0937,17.1033,315936.0
2024-11-08 13:00:00,17.68,17.71,17.67,17.68,303924.0,17.1033,17.1324,17.0937,17.1033,303924.0
2024-11-08 13:30:00,17.68,17.68,17.63,17.64,459218.0,17.1033,17.1033,17.055,17.0646,459218.0
2024-11-08 14:00:00,17.64,17.66,17.63,17.64,381555.0,17.0646,17.084,17.055,17.0646,381555.0
2024-11-08 14:30:00,17.63,17.64,17.58,17.61,300900.0,17.055,17.0646,17.0066,17.0356,300900.0
2024-11-08 15:00:00,17.61,17.65,17.59,17.64,442547.0,17.0356,17.0743,17.0163,17.0646,442547.0
2024-11-08 15:30:00,17.64,17.65,17.61,17.61,564267.0,17.0646,17.0743,17.0356,17.0356,564267.0
2024-11-11 09:30:00,17.43,17.45,17.34,17.42,380431.0,16.8615,16.8808,16.7744,16.8518,380431.0
2024-11-11 10:00:00,17.43,17.49,17.39,17.4,824483.0,16.8615,16.9195,16.8228,16.8325,824483.0
2024-11-11 10:30:00,17.4,17.41,17.35,17.36,737044.0,16.8325,16.8421,16.7841,16.7938,737044.0
2024-11-11 11:00:00,17.37,17.4,17.35,17.37,623138.0,16.8034,16.8325,16.7841,16.8034,623138.0
2024-11-11 11:30:00,17.37,17.38,17.31,17.31,581435.0,16.8034,16.8131,16.7454,16.7454,581435.0
2024-11-11 12:00:00,17.31,17.35,17.29,17.35,513861.0,16.7454,16.7841,16.7261,16.7841,513861.0
2024-11-11 12:30:00,17.35,17.35,17.3,17.32,553337.0,16.7841,16.7841,16.7357,16.7551,553337.0
2024-11-11 13:00:00,17.33,17.44,17.33,17.39,808160.0,16.7648,16.8712,16.7648,16.8228,808160.0
2024-11-11 13:30:00,17.39,17.39,17.34,17.35,463697.0,16.8228,16.8228,16.7744,16.7841,463697.0
2024-11-11 14:00:00,17.35,17.37,17.34,17.36,340601.0,16.7841,16.8034,16.7744,16.7938,340601.0
2024-11-11 14:30:00,17.36,17.37,17.35,17.36,599660.0,16.7938,16.8034,16.7841,16.7938,599660.0
2024-11-11 15:00:00,17.36,17.39,17.34,17.34,263855.0,16.7938,16.8228,16.7744,16.7744,263855.0
2024-11-11 15:30:00,17.35,17.37,17.32,17.35,443146.0,16.7841,16.8034,16.7551,16.7841,443146.0
2024-11-12 09:30:00,17.47,17.47,17.34,17.41,397025.0,16.9002,16.9002,16.7744,16.8421,397025.0
2024-11-12 10:00:00,17.41,17.46,17.39,17.45,641542.0,16.8421,16.8905,16.8228,16.8808,641542.0
2024-11-12 10:30:00,17.46,17.53,17.44,17.53,694163.0,16.8905,16.9582,16.8712,16.9582,694163.0
2024-11-12 11:00:00,17.53,17.59,17.52,17.57,667741.0,16.9582,17.0163,16.9486,16.9969,667741.0
2024-11-12 11:30:00,17.57,17.64,17.54,17.63,510585.0,16.9969,17.0646,16.9679,17.055,510585.0
2024-11-12 12:00:00,17.64,17.66,17.6,17.62,598717.0,17.0646,17.084,17.0259,17.0453,598717.0
2024-11-12 12:30:00,17.62,17.72,17.61,17.7,515509.0,17.0453,17.142,17.0356,17.1227,515509.0
2024-11-12 13:00:00,17.71,17.72,17.65,17.65,539532.0,17.1324,17.142,17.0743,17.0743,539532.0
2024-11-12 13:30:00,17.64,17.65,17.61,17.62,413301.0,17.0646,17.0743,17.0356,17.0453,413301.0
2024-11-12 14:00:00,17.62,17.63,17.59,17.61,408121.0,17.0453,17.055,17.0163,17.0356,408121.0
2024-11-12 14:30:00,17.61,17.65,17.6,17.64,251215.0,17.0356,17.0743,17.0259,17.0646,251215.0
2024-11-12 15:00:00,17.64,17.68,17.63,17.68,291155.0,17.0646,17.1033,17.055,17.1033,291155.0
2024-11-12 15:30:00,17.67,17.69,17.66,17.66,518067.0,17.0937,17.113,17.084,17.084,518067.0
2024-11-13 09:30:00,17.54,17.57,17.48,17.51,212743.0,16.9679,16.9969,16.9099,16.9389,212743.0
2024-11-13 10:00:00,17.51,17.65,17.51,17.54,430450.0,16.9389,17.0743,16.9389,16.9679,430450.0
2024-11-13 10:30:00,17.55,17.57,17.49,17.52,789509.0,16.9776,16.9969,16.9195,16.9486,789509.0
2024-11-13 11:00:00,17.51,17.58,17.5,17.54,535861.0,16.9389,17.0066,16.9292,16.9679,535861.0
2024-11-13 11:30:00,17.54,17.59,17.52,17.57,539233.0,16.9679,17.0163,16.9486,16.9969,539233.0
2024-11-13 12:00:00,17.57,17.62,17.55,17.61,831404.0,16.9969,17.0453,16.9776,17.0356,831404.0
2024-11-13 12:30:00,17.61,17.62,17.58,17.59,314462.0,17.0356,17.0453,17.0066,17.0163,314462.0
2024-11-13 13:00:00,17.59,17.64,17.59,17.61,467937.0,17.0163,17.0646,17.0163,17.0356,467937.0
2024-11-13 13:30:00,17.61,17.67,17.6,17.66,346752.0,17.0356,17.0937,17.0259,17.084,346752.0
2024-11-13 14:00:00,17.66,17.73,17.64,17.72,514799.0,17.084,17.1517,17.0646,17.142,514799.0
2024-11-13 14:30:00,17.73,17.79,17.72,17.79,472256.0,17.1517,17.2097,17.142,17.2097,472256.0
2024-11-13 15:00:00,17.79,17.84,17.74,17.77,502644.0,17.2097,17.2581,17.1614,17.1904,502644.0
2024-11-13 15:30:00,17.77,17.85,17.75,17.83,851670.0,17.1904,17.2678,17.1711,17.2484,851670.0
2024-11-14 09:30:00,17.78,17.91,17.74,17.9,236896.0,17.2001,17.3258,17.1614,17.3162,236896.0
2024-11-14 10:00:00,17.9,17.94,17.87,17.91,570975.0,17.3162,17.3549,17.2871,17.3258,570975.0
2024-11-14 10:30:00,17.91,17.94,17.87,17.91,595314.0,17.3258,17.3549,17.2871,17.3258,595314.0
2024-11-14 11:00:00,17.91,17.94,17.88,17.92,504106.0,17.3258,17.3549,17.2968,17.3355,504106.0
2024-11-14 11:30:00,17.92,17.98,17.91,17.96,541385.0,17.3355,17.3936,17.3258,17.3742,541385.0
2024-11-14 12:00:00,17.96,18.01,17.95,18.01,507591.0,17.3742,17.4226,17.3645,17.4226,507591.0
2024-11-14 12:30:00,18.01,18.09,18.0,18.04,782292.0,17.4226,17.5,17.4129,17.4516,782292.0
2024-11-14 13:00:00,18.04,18.05,18.02,18.03,488819.0,17.4516,17.4613,17.4322,17.4419,488819.0
2024-11-14 13:30:00,18.03,18.07,18.03,18.06,447451.0,17.4419,17.4806,17.4419,17.4709,447451.0
2024-11-14 14:00:00,18.06,18.07,17.99,18.0,515605.0,17.4709,17.4806,17.4032,17.4129,515605.0
2024-11-14 14:30:00,18.0,18.02,17.97,17.99,373369.0,17.4129,17.4322,17.3839,17.4032,373369.0
2024-11-14 15:00:00,18.0,18.13,18.0,18.05,494940.0,17.4129,17.5387,17.4129,17.4613,494940.0
2024-11-14 15:30:00,18.05,18.13,18.05,18.07,639797.0,17.4613,17.5387,17.4613,17.4806,639797.0
2024-11-15 09:30:00,18.06,18.2,18.06,18.19,334557.0,17.4709,17.6064,17.4709,17.5967,334557.0
2024-11-15 10:00:00,18.2,18.29,18.19,18.28,503848.0,17.6064,17.6934,17.5967,17.6838,503848.0
2024-11-15 10:30:00,18.28,18.35,18.27,18.32,741069.0,17.6838,17.7515,17.6741,17.7225,741069.0
2024-11-15 11:00:00,18.33,18.34,18.23,18.25,785236.0,17.7321,17.7418,17.6354,17.6547,785236.0
2024-11-15 11:30:00,18.25,18.32,18.24,18.28,536269.0,17.6547,17.7225,17.6451,17.6838,536269.0
2024-11-15 12:00:00,18.28,18.34,18.27,18.34,476655.0,17.6838,17.7418,17.6741,17.7418,476655.0
2024-11-15 12:30:00,18.34,18.37,18.32,18.35,885882.0,17.7418,17.7708,17.7225,17.7515,885882.0
2024-11-15 13:00:00,18.34,18.36,18.33,18.35,523867.0,17.7418,17.7612,17.7321,17.7515,523867.0
2024-11-15 13:30:00,18.35,18.41,18.34,18.39,656206.0,17.7515,17.8095,17.7418,17.7902,656206.0
2024-11-15 14:00:00,18.39,18.41,18.37,18.4,530126.0,17.7902,17.8095,17.7708,17.7999,530126.0
2024-11-15 14:30:00,18.41,18.41,18.34,18.38,482290.0,17.8095,17.8095,17.7418,17.7805,482290.0
2024-11-15 15:00:00,18.38,18.38,18.33,18.35,440652.0,17.7805,17.7805,17.7321,17.7515,440652.0
2024-11-15 15:30:00,18.35,18.37,18.33,18.36,445008.0,17.7515,17.7708,17.7321,17.7612,445008.0
2024-11-18 09:30:00,18.3,18.39,18.26,18.38,199512.0,17.7031,17.7902,17.6644,17.7805,199512.0
2024-11-18 10:00:00,18.38,18.39,18.24,18.27,512738.0,17.7805,17.7902,17.6451,17.6741,512738.0
2024-11-18 10:30:00,18.26,18.27,18.2,18.25,570732.0,17.6644,17.6741,17.6064,17.6547,570732.0
2024-11-18 11:00:00,18.24,18.26,18.2,18.23,386253.0,17.6451,17.6644,17.6064,17.6354,386253.0
2024-11-18 11:30:00,18.23,18.26,18.19,18.25,432497.0,17.6354,17.6644,17.5967,17.6547,432497.0
2024-11-18 12:00:00,18.25,18.28,18.23,18.25,452810.0,17.6547,17.6838,17.6354,17.6547,452810.0
2024-11-18 12:30:00,18.25,18.28,18.23,18.26,464601.0,17.6547,17.6838,17.6354,17.6644,464601.0
2024-11-18 13:00:00,18.26,18.32,18.26,18.31,386102.0,17.6644,17.7225,17.6644,17.7128,386102.0
2024-11-18 13:30:00,18.31,18.35,18.29,18.3,461847.0,17.7128,17.7515,17.6934,17.7031,461847.0
2024-11-18 14:00:00,18.31,18.38,18.3,18.37,565967.0,17.7128,17.7805,17.7031,17.7708,565967.0
2024-11-18 14:30:00,18.37,18.38,18.3,18.32,425464.0,17.7708,17.7805,17.7031,17.7225,425464.0
2024-11-18 15:00:00,18.32,18.33,18.28,18.29,446141.0,17.7225,17.7321,17.6838,17.6934,446141.0
2024-11-18 15:30:00,18.29,18.34,18.29,18.32,460218.0,17.6934,17.7418,17.6934,17.7225,460218.0
2024-11-19 09:30:00,18.52,18.53,18.44,18.45,431829.0,17.9159,17.9256,17.8385,17.8482,431829.0
2024-11-19 10:00:00,18.46,18.5,18.37,18.37,643664.0,17.8579,17.8966,17.7708,17.7708,643664.0
2024-11-19 10:30:00,18.38,18.39,18.33,18.36,628840.0,17.7805,17.7902,17.7321,17.7612,628840.0
2024-11-19 11:00:00,18.36,18.38,18.3,18.3,558917.0,17.7612,17.7805,17.7031,17.7031,558917.0
2024-11-19 11:30:00,18.3,18.32,18.27,18.28,536676.0,17.7031,17.7225,17.6741,17.6838,536676.0
2024-11-19 12:00:00,18.28,18.32,18.27,18.28,452460.0,17.6838,17.7225,17.6741,17.6838,452460.0
2024-11-19 12:30:00,18.28,18.3,18.25,18.29,461305.0,17.6838,17.7031,17.6547,17.6934,461305.0
2024-11-19 13:00:00,18.3,18.32,18.27,18.28,456373.0,17.7031,17.7225,17.6741,17.6838,456373.0
2024-11-19 13:30:00,18.28,18.29,18.21,18.22,371342.0,17.6838,17.6934,17.6161,17.6257,371342.0
2024-11-19 14:00:00,18.22,18.24,18.2,18.23,421549.0,17.6257,17.6451,17.6064,17.6354,421549.0
2024-11-19 14:30:00,18.23,18.27,18.22,18.25,405609.0,17.6354,17.6741,17.6257,17.6547,405609.0
2024-11-19 15:00:00,18.26,18.27,18.21,18.22,329626.0,17.6644,17.6741,17.6161,17.6257,329626.0
2024-11-19 15:30:00,18.22,18.24,18.18,18.2,505042.0,17.6257,17.6451,17.587,17.6064,505042.0
2024-11-20 09:30:00,18.23,18.33,18.2,18.3,713845.0,17.6354,17.7321,17.6064,17.7031,713845.0
2024-11-20 10:00:00,18.3,18.4,18.28,18.32,571739.0,17.7031,17.7999,17.6838,17.7225,571739.0
2024-11-20 10:30:00,18.31,18.33,18.22,18.24,531454.0,17.7128,17.7321,17.6257,17.6451,531454.0
2024-11-20 11:00:00,18.24,18.33,18.23,18.32,610397.0,17.6451,17.7321,17.6354,17.7225,610397.0
2024-11-20 11:30:00,18.32,18.34,18.23,18.25,378573.0,17.7225,17.7418,17.6354,17.6547,378573.0
2024-11-20 12:00:00,18.25,18.33,18.24,18.28,469262.0,17.6547,17.7321,17.6451,17.6838,469262.0
2024-11-20 12:30:00,18.28,18.29,18.24,18.29,306011.0,17.6838,17.6934,17.6451,17.6934,306011.0
2024-11-20 13:00:00,18.28,18.3,18.26,18.27,503758.0,17.6838,17.7031,17.6644,17.6741,503758.0
2024-11-20 13:30:00,18.27,18.34,18.26,18.31,384542.0,17.6741,17.7418,17.6644,17.7128,384542.0
2024-11-20 14:00:00,18.31,18.34,18.3,18.31,387186.0,17.7128,17.7418,17.7031,17.7128,387186.0
2024-11-20 14:30:00,18.31,18.32,18.26,18.27,224158.0,17.7128,17.7225,17.6644,17.6741,224158.0
2024-11-20 15:00:00,18.28,18.29,18.25,18.26,501854.0,17.6838,17.6934,17.6547,17.6644,501854.0
2024-11-20 15:30:00,18.26,18.26,18.18,18.18,477653.0,17.6644,17.6644,17.587,17.587,477653.0
2024-11-21 09:30:00,18.09,18.16,18.03,18.08,693882.0,17.5,17.5677,17.4419,17.4903,693882.0
2024-11-21 10:00:00,18.08,18.14,18.0,18.12,697610.0,17.4903,17.5483,17.4129,17.529,697610.0
2024-11-21 10:30:00,18.12,18.13,17.92,17.95,601212.0,17.529,17.5387,17.3355,17.3645,601212.0
2024-11-21 11:00:00,17.94,17.98,17.89,17.9,648695.0,17.3549,17.3936,17.3065,17.3162,648695.0
2024-11-21 11:30:00,17.9,17.95,17.89,17.9,502196.0,17.3162,17.3645,17.3065,17.3162,502196.0
2024-11-21 12:00:00,17.91,17.94,17.85,17.86,507606.0,17.3258,17.3549,17.2678,17.2775,507606.0
2024-11-21 12:30:00,17.86,17.88,17.83,17.87,585984.0,17.2775,17.2968,17.2484,17.2871,585984.0
2024-11-21 13:00:00,17.87,17.88,17.82,17.83,363854.0,17.2871,17.2968,17.2388,17.2484,363854.0
2024-11-21 13:30:00,17.83,17.85,17.81,17.85,338674.0,17.2484,17.2678,17.2291,17.2678,338674.0
2024-11-21 14:00:00,17.84,17.88,17.82,17.82,429255.0,17.2581,17.2968,17.2388,17.2388,429255.0
2024-11-21 14:30:00,17.83,17.87,17.82,17.86,444953.0,17.2484,17.2871,17.2388,17.2775,444953.0
2024-11-21 15:00:00,17.85,17.87,17.82,17.83,211412.0,17.2678,17.2871,17.2388,17.2484,211412.0
2024-11-21 15:30:00,17.83,17.9,17.82,17.9,547723.0,17.2484,17.3162,17.2388,17.3162,547723.0
2024-11-22 09:30:00,17.83,17.84,17.7,17.71,306779.0,17.2484,17.2581,17.1227,17.1324,306779.0
2024-11-22 10:00:00,17.71,17.77,17.69,17.76,928452.0,17.1324,17.1904,17.113,17.1807,928452.0
2024-11-22 10:30:00,17.75,17.76,17.67,17.68,599606.0,17.1711,17.1807,17.0937,17.1033,599606.0
2024-11-22 11:00:00,17.68,17.7,17.65,17.67,619312.0,17.1033,17.1227,17.0743,17.0937,619312.0
2024-11-22 11:30:00,17.67,17.68,17.62,17.63,349874.0,17.0937,17.1033,17.0453,17.055,349874.0
2024-11-22 12:00:00,17.63,17.64,17.59,17.59,204718.0,17.055,17.0646,17.0163,17.0163,204718.0
2024-11-22 12:30:00,17.6,17.65,17.59,17.61,416475.0,17.0259,17.0743,17.0163,17.0356,416475.0
2024-11-22 13:00:00,17.61,17.61,17.58,17.61,385142.0,17.0356,17.0356,17.0066,17.0356,385142.0
2024-11-22 13:30:00,17.61,17.63,17.59,17.6,404404.0,17.0356,17.055,17.0163,17.0259,404404.0
2024-11-22 14:00:00,17.6,17.61,17.56,17.57,310824.0,17.0259,17.0356,16.9873,16.9969,310824.0
2024-11-22 14:30:00,17.57,17.59,17.55,17.58,369869.0,16.9969,17.0163,16.9776,17.0066,369869.0
2024-11-22 15:00:00,17.59,17.65,17.59,17.61,691236.0,17.0163,17.0743,17.0163,17.0356,691236.0
2024-11-22 15:30:00,17.61,17.62,17.56,17.59,983816.0,17.0356,17.0453,16.9873,17.0163,983816.0
2024-11-25 09:30:00,17.39,17.4,17.26,17.34,435773.0,16.8228,16.8325,16.697,16.7744,435773.0
2024-11-25 10:00:00,17.34,17.38,17.18,17.19,728673.0,16.7744,16.8131,16.6196,16.6293,728673.0
2024-11-25 10:30:00,17.19,17.21,17.13,17.14,879360.0,16.6293,16.6487,16.5713,16.581,879360.0
2024-11-25 11:00:00,17.14,17.19,17.13,17.18,705579.0,16.581,16.6293,16.5713,16.6196,705579.0
2024-11-25 11:30:00,17.19,17.28,17.17,17.23,876675.0,16.6293,16.7164,16.61,16.668,876675.0
2024-11-25 12:00:00,17.23,17.34,17.21,17.33,727596.0,16.668,16.7744,16.6487,16.7648,727596.0
2024-11-25 12:30:00,17.33,17.34,17.27,17.28,779504.0,16.7648,16.7744,16.7067,16.7164,779504.0
2024-11-25 13:00:00,17.27,17.28,17.23,17.25,573475.0,16.7067,16.7164,16.668,16.6874,573475.0
2024-11-25 13:30:00,17.24,17.25,17.21,17.23,410737.0,16.6777,16.6874,16.6487,16.668,410737.0
2024-11-25 14:00:00,17.23,17.24,17.19,17.22,418664.0,16.668,16.6777,16.6293,16.6583,418664.0
2024-11-25 14:30:00,17.22,17.24,17.21,17.24,336888.0,16.6583,16.6777,16.6487,16.6777,336888.0
2024-11-25 15:00:00,17.24,17.27,17.23,17.26,452099.0,16.6777,16.7067,16.668,16.697,452099.0
2024-11-25 15:30:00,17.26,17.32,17.23,17.32,591538.0,16.697,16.7551,16.668,16.7551,591538.0
2024-11-26 09:30:00,17.41,17.47,17.39,17.47,444680.0,16.8421,16.9002,16.8228,16.9002,444680.0
2024-11-26 10:00:00,17.46,17.53,17.43,17.51,782503.0,16.8905,16.9582,16.8615,16.9389,782503.0
2024-11-26 10:30:00,17.5,17.54,17.41,17.43,632053.0,16.9292,16.9679,16.8421,16.8615,632053.0
2024-11-26 11:00:00,17.43,17.49,17.39,17.41,690901.0,16.8615,16.9195,16.8228,16.8421,690901.0
2024-11-26 11:30:00,17.4,17.43,17.39,17.41,580711.0,16.8325,16.8615,16.8228,16.8421,580711.0
2024-11-26 12:00:00,17.42,17.44,17.38,17.4,402955.0,16.8518,16.8712,16.8131,16.8325,402955.0
2024-11-26 12:30:00,17.4,17.42,17.38,17.4,406880.0,16.8325,16.8518,16.8131,16.8325,406880.0
2024-11-26 13:00:00,17.4,17.45,17.39,17.44,393955.0,16.8325,16.8808,16.8228,16.8712,393955.0
2024-11-26 13:30:00,17.45,17.47,17.42,17.44,452769.0,16.8808,16.9002,16.8518,16.8712,452769.0
2024-11-26 14:00:00,17.44,17.48,17.42,17.46,432329.0,16.8712,16.9099,16.8518,16.8905,432329.0
2024-11-26 14:30:00,17.47,17.49,17.45,17.47,359235.0,16.9002,16.9195,16.8808,16.9002,359235.0
2024-11-26 15:00:00,17.47,17.48,17.42,17.46,371297.0,16.9002,16.9099,16.8518,16.8905,371297.0
2024-11-26 15:30:00,17.46,17.48,17.43,17.45,570489.0,16.8905,16.9099,16.8615,16.8808,570489.0
2024-11-27 09:30:00,17.35,17.36,17.23,17.32,275699.0,16.7841,16.7938,16.668,16.7551,275699.0
2024-11-27 10:00:00,17.32,17.42,17.29,17.39,565686.0,16.7551,16.8518,16.7261,16.8228,565686.0
2024-11-27 10:30:00,17.39,17.46,17.39,17.43,516683.0,16.8228,16.8905,16.8228,16.8615,516683.0
2024-11-27 11:00:00,17.43,17.45,17.38,17.44,549779.0,16.8615,16.8808,16.8131,16.8712,549779.0
2024-11-27 11:30:00,17.44,17.45,17.38,17.43,596686.0,16.8712,16.8808,16.8131,16.8615,596686.0
2024-11-27 12:00:00,17.43,17.48,17.41,17.43,441214.0,16.8615,16.9099,16.8421,16.8615,441214.0
2024-11-27 12:30:00,17.43,17.46,17.42,17.43,427998.0,16.8615,16.8905,16.8518,16.8615,427998.0
2024-11-27 13:00:00,17.44,17.44,17.41,17.44,302702.0,16.8712,16.8712,16.8421,16.8712,302702.0
2024-11-27 13:30:00,17.44,17.46,17.42,17.43,304419.0,16.8712,16.8905,16.8518,16.8615,304419.0
2024-11-27 14:00:00,17.43,17.45,17.42,17.44,317794.0,16.8615,16.8808,16.8518,16.8712,317794.0
2024-11-27 14:30:00,17.45,17.45,17.42,17.42,213062.0,16.8808,16.8808,16.8518,16.8518,213062.0
2024-11-27 15:00:00,17.43,17.45,17.42,17.43,383483.0,16.8615,16.8808,16.8518,16.8615,383483.0
2024-11-27 15:30:00,17.44,17.45,17.42,17.44,411629.0,16.8712,16.8808,16.8518,16.8712,411629.0
2024-11-29 09:30:00,17.34,17.38,17.26,17.38,141376.0,16.7744,16.8131,16.697,16.8131,141376.0
2024-11-29 10:00:00,17.39,17.4,17.33,17.38,278254.0,16.8228,16.8325,16.7648,16.8131,278254.0
2024-11-29 10:30:00,17.38,17.4,17.33,17.35,329559.0,16.8131,16.8325,16.7648,16.7841,329559.0
2024-11-29 11:00:00,17.35,17.4,17.34,17.37,444442.0,16.7841,16.8325,16.7744,16.8034,444442.0
2024-11-29 11:30:00,17.37,17.4,17.36,17.4,212348.0,16.8034,16.8325,16.7938,16.8325,212348.0
2024-11-29 12:00:00,17.4,17.41,17.38,17.38,374125.0,16.8325,16.8421,16.8131,16.8131,374125.0
2024-11-29 12:30:00,17.38,17.39,17.32,17.38,462359.0,16.8131,16.8228,16.7551,16.8131,462359.0
2024-12-02 09:30:00,17.35,17.51,17.34,17.49,348413.0,16.7841,16.9389,16.7744,16.9195,348413.0
2024-12-02 10:00:00,17.49,17.52,17.41,17.42,629935.0,16.9195,16.9486,16.8421,16.8518,629935.0
2024-12-02 10:30:00,17.42,17.49,17.37,17.47,729279.0,16.8518,16.9195,16.8034,16.9002,729279.0
2024-12-02 11:00:00,17.47,17.5,17.42,17.43,348301.0,16.9002,16.9292,16.8518,16.8615,348301.0
2024-12-02 11:30:00,17.44,17.45,17.41,17.43,585917.0,16.8712,16.8808,16.8421,16.8615,585917.0
2024-12-02 12:00:00,17.43,17.44,17.39,17.41,537331.0,16.8615,16.8712,16.8228,16.8421,537331.0
2024-12-02 12:30:00,17.41,17.43,17.39,17.41,485788.0,16.8421,16.8615,16.8228,16.8421,485788.0
2024-12-02 13:00:00,17.41,17.42,17.39,17.4,203402.0,16.8421,16.8518,16.8228,16.8325,203402.0
2024-12-02 13:30:00,17.4,17.41,17.35,17.36,247168.0,16.8325,16.8421,16.7841,16.7938,247168.0
2024-12-02 14:00:00,17.36,17.41,17.34,17.39,189174.0,16.7938,16.8421,16.7744,16.8228,189174.0
2024-12-02 14:30:00,17.39,17.4,17.35,17.37,530240.0,16.8228,16.8325,16.7841,16.8034,530240.0
2024-12-02 15:00:00,17.37,17.38,17.34,17.35,325744.0,16.8034,16.8131,16.7744,16.7841,325744.0
2024-12-02 15:30:00,17.35,17.4,17.33,17.39,617454.0,16.7841,16.8325,16.7648,16.8228,617454.0
2024-12-03 09:30:00,17.41,17.46,17.37,17.45,297583.0,16.8421,16.8905,16.8034,16.8808,297583.0
2024-12-03 10:00:00,17.45,17.48,17.42,17.43,609850.0,16.8808,16.9099,16.8518,16.8615,609850.0
2024-12-03 10:30:00,17.43,17.53,17.42,17.5,619111.0,16.8615,16.9582,16.8518,16.9292,619111.0
2024-12-03 11:00:00,17.5,17.54,17.49,17.52,337233.0,16.9292,16.9679,16.9195,16.9486,337233.0
2024-12-03 11:30:00,17.52,17.56,17.51,17.55,421968.0,16.9486,16.9873,16.9389,16.9776,421968.0
2024-12-03 12:00:00,17.55,17.57,17.52,17.53,427810.0,16.9776,16.9969,16.9486,16.9582,427810.0
2024-12-03 12:30:00,17.53,17.54,17.48,17.49,308535.0,16.9582,16.9679,16.9099,16.9195,308535.0
2024-12-03 13:00:00,17.48,17.51,17.47,17.51,490174.0,16.9099,16.9389,16.9002,16.9389,490174.0
2024-12-03 13:30:00,17.51,17.55,17.51,17.54,242973.0,16.9389,16.9776,16.9389,16.9679,242973.0
2024-12-03 14:00:00,17.55,17.56,17.52,17.53,424153.0,16.9776,16.9873,16.9486,16.9582,424153.0
2024-12-03 14:30:00,17.53,17.53,17.51,17.51,129312.0,16.9582,16.9582,16.9389,16.9389,129312.0
2024-12-03 15:00:00,17.52,17.55,17.51,17.52,291656.0,16.9486,16.9776,16.9389,16.9486,291656.0
2024-12-03 15:30:00,17.52,17.55,17.51,17.52,334215.0,16.9486,16.9776,16.9389,16.9486,334215.0
2024-12-04 09:30:00,17.51,17.53,17.4,17.43,329332.0,16.9389,16.9582,16.8325,16.8615,329332.0
2024-12-04 10:00:00,17.43,17.5,17.42,17.48,629480.0,16.8615,16.9292,16.8518,16.9099,629480.0
2024-12-04 10:30:00,17.47,17.49,17.42,17.45,681284.0,16.9002,16.9195,16.8518,16.8808,681284.0
2024-12-04 11:00:00,17.45,17.48,17.43,17.44,350710.0,16.8808,16.9099,16.8615,16.8712,350710.0
2024-12-04 11:30:00,17.44,17.46,17.42,17.45,375906.0,16.8712,16.8905,16.8518,16.8808,375906.0
2024-12-04 12:00:00,17.46,17.49,17.45,17.48,356694.0,16.8905,16.9195,16.8808,16.9099,356694.0
2024-12-04 12:30:00,17.48,17.51,17.47,17.48,361644.0,16.9099,16.9389,16.9002,16.9099,361644.0
2024-12-04 13:00:00,17.49,17.56,17.48,17.55,464005.0,16.9195,16.9873,16.9099,16.9776,464005.0
2024-12-04 13:30:00,17.55,17.59,17.52,17.54,425175.0,16.9776,17.0163,16.9486,16.9679,425175.0
2024-12-04 14:00:00,17.54,17.56,17.52,17.53,891879.0,16.9679,16.9873,16.9486,16.9582,891879.0
2024-12-04 14:30:00,17.53,17.54,17.5,17.52,455739.0,16.9582,16.9679,16.9292,16.9486,455739.0
2024-12-04 15:00:00,17.53,17.54,17.48,17.49,246396.0,16.9582,16.9679,16.9099,16.9195,246396.0
2024-12-04 15:30:00,17.5,17.5,17.43,17.46,297519.0,16.9292,16.9292,16.8615,16.8905,297519.0
2024-12-05 09:30:00,17.5,17.56,17.47,17.5,168718.0,16.9292,16.9873,16.9002,16.9292,168718.0
2024-12-05 10:00:00,17.5,17.61,17.48,17.61,337060.0,16.9292,17.0356,16.9099,17.0356,337060.0
2024-12-05 10:30:00,17.61,17.63,17.57,17.6,595112.0,17.0356,17.055,16.9969,17.0259,595112.0
2024-12-05 11:00:00,17.6,17.61,17.53,17.54,364303.0,17.0259,17.0356,16.9582,16.9679,364303.0
2024-12-05 11:30:00,17.54,17.57,17.53,17.54,280615.0,16.9679,16.9969,16.9582,16.9679,280615.0
2024-12-05 12:00:00,17.54,17.58,17.53,17.57,482250.0,16.9679,17.0066,16.9582,16.9969,482250.0
2024-12-05 12:30:00,17.57,17.6,17.56,17.59,417400.0,16.9969,17.0259,16.9873,17.0163,417400.0
2024-12-05 13:00:00,17.59,17.65,17.58,17.64,363815.0,17.0163,17.0743,17.0066,17.0646,363815.0
2024-12-05 13:30:00,17.64,17.65,17.62,17.64,223284.0,17.0646,17.0743,17.0453,17.0646,223284.0
2024-12-05 14:00:00,17.65,17.66,17.59,17.61,344930.0,17.0743,17.084,17.0163,17.0356,344930.0
2024-12-05 14:30:00,17.61,17.62,17.59,17.59,181829.0,17.0356,17.0453,17.0163,17.0163,181829.0
2024-12-05 15:00:00,17.6,17.63,17.59,17.62,265874.0,17.0259,17.055,17.0163,17.0453,265874.0
2024-12-05 15:30:00,17.63,17.69,17.62,17.67,845590.0,17.055,17.113,17.0453,17.0937,845590.0
2024-12-06 09:30:00,17.55,17.63,17.54,17.61,342393.0,16.9776,17.055,16.9679,17.0356,342393.0
2024-12-06 10:00:00,17.6,17.65,17.58,17.63,554816.0,17.0259,17.0743,17.0066,17.055,554816.0
2024-12-06 10:30:00,17.63,17.64,17.55,17.56,551346.0,17.055,17.0646,16.9776,16.9873,551346.0
2024-12-06 11:00:00,17.57,17.63,17.56,17.62,562747.0,16.9969,17.055,16.9873,17.0453,562747.0
2024-12-06 11:30:00,17.62,17.64,17.58,17.59,434972.0,17.0453,17.0646,17.0066,17.0163,434972.0
2024-12-06 12:00:00,17.6,17.65,17.6,17.63,375028.0,17.0259,17.0743,17.0259,17.055,375028.0
2024-12-06 12:30:00,17.64,17.66,17.63,17.64,486464.0,17.0646,17.084,17.055,17.0646,486464.0
2024-12-06 13:00:00,17.64,17.65,17.59,17.6,262522.0,17.0646,17.0743,17.0163,17.0259,262522.0
2024-12-06 13:30:00,17.61,17.64,17.6,17.63,580096.0,17.0356,17.0646,17.0259,17.055,580096.0
2024-12-06 14:00:00,17.63,17.65,17.63,17.64,368943.0,17.055,17.0743,17.055,17.0646,368943.0
2024-12-06 14:30:00,17.64,17.66,17.62,17.64,218736.0,17.0646,17.084,17.0453,17.0646,218736.0
2024-12-06 15:00:00,17.63,17.65,17.62,17.63,235874.0,17.055,17.0743,17.0453,17.055,235874.0
2024-12-06 15:30:00,17.63,17.64,17.58,17.62,300409.0,17.055,17.0646,17.0066,17.0453,300409.0
2024-12-09 09:30:00,17.51,17.53,17.45,17.47,259870.0,16.9389,16.9582,16.8808,16.9002,259870.0
2024-12-09 10:00:00,17.47,17.57,17.44,17.56,839381.0,16.9002,16.9969,16.8712,16.9873,839381.0
2024-12-09 10:30:00,17.55,17.66,17.54,17.63,1011101.0,16.9776,17.084,16.9679,17.055,1011101.0
2024-12-09 11:00:00,17.63,17.7,17.58,17.6,379009.0,17.055,17.1227,17.0066,17.0259,379009.0
2024-12-09 11:30:00,17.61,17.62,17.56,17.59,385541.0,17.0356,17.0453,16.9873,17.0163,385541.0
2024-12-09 12:00:00,17.59,17.64,17.59,17.63,351275.0,17.0163,17.0646,17.0163,17.055,351275.0
2024-12-09 12:30:00,17.63,17.65,17.6,17.63,370918.0,17.055,17.0743,17.0259,17.055,370918.0
2024-12-09 13:00:00,17.63,17.64,17.61,17.63,229996.0,17.055,17.0646,17.0356,17.055,229996.0
2024-12-09 13:30:00,17.63,17.64,17.6,17.62,354153.0,17.055,17.0646,17.0259,17.0453,354153.0
2024-12-09 14:00:00,17.63,17.66,17.62,17.64,275378.0,17.055,17.084,17.0453,17.0646,275378.0
2024-12-09 14:30:00,17.64,17.67,17.63,17.65,279774.0,17.0646,17.0937,17.055,17.0743,279774.0
2024-12-09 15:00:00,17.65,17.69,17.64,17.69,307601.0,17.0743,17.113,17.0646,17.113,307601.0
2024-12-09 15:30:00,17.69,17.72,17.67,17.71,466990.0,17.113,17.142,17.0937,17.1324,466990.0
2024-12-10 09:30:00,17.73,17.85,17.72,17.78,216128.0,17.1517,17.2678,17.142,17.2001,216128.0
2024-12-10 10:00:00,17.77,17.83,17.77,17.81,462919.0,17.1904,17.2484,17.1904,17.2291,462919.0
2024-12-10 10:30:00,17.81,17.82,17.69,17.7,486488.0,17.2291,17.2388,17.113,17.1227,486488.0
2024-12-10 11:00:00,17.7,17.71,17.66,17.68,539244.0,17.1227,17.1324,17.084,17.1033,539244.0
2024-12-10 11:30:00,17.68,17.73,17.67,17.69,417828.0,17.1033,17.1517,17.0937,17.113,417828.0
2024-12-10 12:00:00,17.7,17.71,17.67,17.71,359810.0,17.1227,17.1324,17.0937,17.1324,359810.0
2024-12-10 12:30:00,17.7,17.71,17.63,17.68,280838.0,17.1227,17.1324,17.055,17.1033,280838.0
2024-12-10 13:00:00,17.69,17.7,17.65,17.67,208126.0,17.113,17.1227,17.0743,17.0937,208126.0
2024-12-10 13:30:00,17.67,17.68,17.65,17.68,221932.0,17.0937,17.1033,17.0743,17.1033,221932.0
2024-12-10 14:00:00,17.68,17.7,17.65,17.67,281161.0,17.1033,17.1227,17.0743,17.0937,281161.0
2024-12-10 14:30:00,17.67,17.7,17.66,17.68,223074.0,17.0937,17.1227,17.084,17.1033,223074.0
2024-12-10 15:00:00,17.69,17.78,17.68,17.77,482152.0,17.113,17.2001,17.1033,17.1904,482152.0
2024-12-10 15:30:00,17.78,17.82,17.77,17.78,608936.0,17.2001,17.2388,17.1904,17.2001,608936.0
2024-12-11 09:30:00,17.65,17.72,17.63,17.71,468601.0,17.0743,17.142,17.055,17.1324,468601.0
2024-12-11 10:00:00,17.72,17.75,17.68,17.74,462867.0,17.142,17.1711,17.1033,17.1614,462867.0
2024-12-11 10:30:00,17.74,17.78,17.72,17.77,609851.0,17.1614,17.2001,17.142,17.1904,609851.0
2024-12-11 11:00:00,17.77,17.79,17.72,17.72,776482.0,17.1904,17.2097,17.142,17.142,776482.0
2024-12-11 11:30:00,17.72,17.74,17.65,17.66,806068.0,17.142,17.1614,17.0743,17.084,806068.0
2024-12-11 12:00:00,17.66,17.7,17.64,17.69,469245.0,17.084,17.1227,17.0646,17.113,469245.0
2024-12-11 12:30:00,17.69,17.71,17.66,17.67,382032.0,17.113,17.1324,17.084,17.0937,382032.0
2024-12-11 13:00:00,17.66,17.67,17.62,17.63,478375.0,17.084,17.0937,17.0453,17.055,478375.0
2024-12-11 13:30:00,17.62,17.68,17.61,17.67,599851.0,17.0453,17.1033,17.0356,17.0937,599851.0
2024-12-11 14:00:00,17.67,17.67,17.64,17.64,215092.0,17.0937,17.0937,17.0646,17.0646,215092.0
2024-12-11 14:30:00,17.64,17.64,17.6,17.61,936447.0,17.0646,17.0646,17.0259,17.0356,936447.0
2024-12-11 15:00:00,17.61,17.65,17.6,17.64,524832.0,17.0356,17.0743,17.0259,17.0646,524832.0
2024-12-11 15:30:00,17.64,17.71,17.64,17.71,386226.0,17.0646,17.1324,17.0646,17.1324,386226.0
2024-12-12 09:30:00,17.76,17.81,17.73,17.79,292922.0,17.1807,17.2291,17.1517,17.2097,292922.0
2024-12-12 10:00:00,17.79,17.89,17.79,17.81,392951.0,17.2097,17.3065,17.2097,17.2291,392951.0
2024-12-12 10:30:00,17.81,17.87,17.8,17.82,452278.0,17.2291,17.2871,17.2194,17.2388,452278.0
2024-12-12 11:00:00,17.82,17.84,17.79,17.82,498557.0,17.2388,17.2581,17.2097,17.2388,498557.0
2024-12-12 11:30:00,17.82,17.88,17.81,17.88,389879.0,17.2388,17.2968,17.2291,17.2968,389879.0
2024-12-12 12:00:00,17.88,17.88,17.82,17.85,483985.0,17.2968,17.2968,17.2388,17.2678,483985.0
2024-12-12 12:30:00,17.85,17.89,17.85,17.86,329874.0,17.2678,17.3065,17.2678,17.2775,329874.0
2024-12-12 13:00:00,17.86,17.87,17.83,17.85,329743.0,17.2775,17.2871,17.2484,17.2678,329743.0
2024-12-12 13:30:00,17.85,17.88,17.85,17.88,254754.0,17.2678,17.2968,17.2678,17.2968,254754.0
2024-12-12 14:00:00,17.88,17.93,17.86,17.92,615898.0,17.2968,17.3452,17.2775,17.3355,615898.0
2024-12-12 14:30:00,17.92,17.93,17.89,17.9,391644.0,17.3355,17.3452,17.3065,17.3162,391644.0
2024-12-12 15:00:00,17.89,17.93,17.88,17.93,319868.0,17.3065,17.3452,17.2968,17.3452,319868.0
2024-12-12 15:30:00,17.92,17.97,17.91,17.95,473694.0,17.3355,17.3839,17.3258,17.3645,473694.0
2024-12-13 09:30:00,17.98,18.04,17.94,18.04,211623.0,17.3936,17.4516,17.3549,17.4516,211623.0
2024-12-13 10:00:00,18.04,18.08,18.01,18.05,504639.0,17.4516,17.4903,17.4226,17.4613,504639.0
2024-12-13 10:30:00,18.05,18.12,18.03,18.12,654884.0,17.4613,17.529,17.4419,17.529,654884.0
2024-12-13 11:00:00,18.12,18.14,18.07,18.09,501629.0,17.529,17.5483,17.4806,17.5,501629.0
2024-12-13 11:30:00,18.08,18.11,18.07,18.09,382090.0,17.4903,17.5193,17.4806,17.5,382090.0
2024-12-13 12:00:00,18.09,18.14,18.08,18.14,311605.0,17.5,17.5483,17.4903,17.5483,311605.0
2024-12-13 12:30:00,18.14,18.17,18.11,18.13,397477.0,17.5483,17.5774,17.5193,17.5387,397477.0
2024-12-13 13:00:00,18.13,18.15,18.08,18.09,337305.0,17.5387,17.558,17.4903,17.5,337305.0
2024-12-13 13:30:00,18.09,18.12,18.08,18.11,253083.0,17.5,17.529,17.4903,17.5193,253083.0
2024-12-13 14:00:00,18.12,18.13,18.09,18.11,186196.0,17.529,17.5387,17.5,17.5193,186196.0
2024-12-13 14:30:00,18.11,18.12,18.09,18.1,302704.0,17.5193,17.529,17.5,17.5096,302704.0
2024-12-13 15:00:00,18.1,18.11,18.08,18.1,298185.0,17.5096,17.5193,17.4903,17.5096,298185.0
2024-12-13 15:30:00,18.09,18.1,18.06,18.07,434672.0,17.5,17.5096,17.4709,17.4806,434672.0
2024-12-16 09:30:00,18.1,18.14,17.98,18.0,195761.0,17.5096,17.5483,17.3936,17.4129,195761.0
2024-12-16 10:00:00,18.0,18.05,17.95,17.97,320422.0,17.4129,17.4613,17.3645,17.3839,320422.0
2024-12-16 10:30:00,17.98,17.99,17.91,17.94,487893.0,17.3936,17.4032,17.3258,17.3549,487893.0
2024-12-16 11:00:00,17.95,17.99,17.94,17.98,295348.0,17.3645,17.4032,17.3549,17.3936,295348.0
2024-12-16 11:30:00,17.98,18.0,17.94,17.96,382606.0,17.3936,17.4129,17.3549,17.3742,382606.0
2024-12-16 12:00:00,17.96,17.97,17.91,17.93,365758.0,17.3742,17.3839,17.3258,17.3452,365758.0
2024-12-16 12:30:00,17.94,17.96,17.92,17.93,335938.0,17.3549,17.3742,17.3355,17.3452,335938.0
2024-12-16 13:00:00,17.92,17.94,17.9,17.93,359826.0,17.3355,17.3549,17.3162,17.3452,359826.0
2024-12-16 13:30:00,17.93,17.94,17.91,17.92,232937.0,17.3452,17.3549,17.3258,17.3355,232937.0
2024-12-16 14:00:00,17.93,17.94,17.9,17.93,260868.0,17.3452,17.3549,17.3162,17.3452,260868.0
2024-12-16 14:30:00,17.93,17.94,17.88,17.89,447748.0,17.3452,17.3549,17.2968,17.3065,447748.0
2024-12-16 15:00:00,17.89,17.96,17.89,17.95,350958.0,17.3065,17.3742,17.3065,17.3645,350958.0
2024-12-16 15:30:00,17.96,18.0,17.95,17.98,384283.0,17.3742,17.4129,17.3645,17.3936,384283.0
2024-12-17 09:30:00,18.07,18.11,18.0,18.07,202559.0,17.4806,17.5193,17.4129,17.4806,202559.0
2024-12-17 10:00:00,18.08,18.21,18.08,18.2,469806.0,17.4903,17.6161,17.4903,17.6064,469806.0
2024-12-17 10:30:00,18.2,18.22,18.16,18.18,641744.0,17.6064,17.6257,17.5677,17.587,641744.0
2024-12-17 11:00:00,18.18,18.19,18.13,18.17,484626.0,17.587,17.5967,17.5387,17.5774,484626.0
2024-12-17 11:30:00,18.17,18.18,18.11,18.13,951573.0,17.5774,17.587,17.5193,17.5387,951573.0
2024-12-17 12:00:00,18.13,18.18,18.11,18.13,587174.0,17.5387,17.587,17.5193,17.5387,587174.0
2024-12-17 12:30:00,18.14,18.16,18.1,18.11,784417.0,17.5483,17.5677,17.5096,17.5193,784417.0
2024-12-17 13:00:00,18.11,18.15,18.1,18.15,736017.0,17.5193,17.558,17.5096,17.558,736017.0
2024-12-17 13:30:00,18.15,18.17,18.11,18.13,409880.0,17.558,17.5774,17.5193,17.5387,409880.0
2024-12-17 14:00:00,18.12,18.15,18.11,18.14,291761.0,17.529,17.558,17.5193,17.5483,291761.0
2024-12-17 14:30:00,18.15,18.18,18.14,18.16,570950.0,17.558,17.587,17.5483,17.5677,570950.0
2024-12-17 15:00:00,18.17,18.22,18.17,18.21,368979.0,17.5774,17.6257,17.5774,17.6161,368979.0
2024-12-17 15:30:00,18.21,18.22,18.15,18.19,857457.0,17.6161,17.6257,17.558,17.5967,857457.0
2024-12-18 09:30:00,18.09,18.13,18.04,18.12,218468.0,17.5,17.5387,17.4516,17.529,218468.0
2024-12-18 10:00:00,18.11,18.17,18.1,18.16,479306.0,17.5193,17.5774,17.5096,17.5677,479306.0
2024-12-18 10:30:00,18.16,18.17,18.08,18.1,374009.0,17.5677,17.5774,17.4903,17.5096,374009.0
2024-12-18 11:00:00,18.1,18.16,18.08,18.1,563507.0,17.5096,17.5677,17.4903,17.5096,563507.0
2024-12-18 11:30:00,18.1,18.15,18.09,18.13,323869.0,17.5096,17.558,17.5,17.5387,323869.0
2024-12-18 12:00:00,18.14,18.17,18.11,18.12,203717.0,17.5483,17.5774,17.5193,17.529,203717.0
2024-12-18 12:30:00,18.13,18.14,18.11,18.12,391494.0,17.5387,17.5483,17.5193,17.529,391494.0
2024-12-18 13:00:00,18.12,18.12,18.09,18.1,260925.0,17.529,17.529,17.5,17.5096,260925.0
2024-12-18 13:30:00,18.1,18.11,18.04,18.04,272632.0,17.5096,17.5193,17.4516,17.4516,272632.0
2024-12-18 14:00:00,18.05,18.46,18.05,18.45,1145794.0,17.4613,17.8579,17.4613,17.8482,1145794.0
2024-12-18 14:30:00,18.45,18.71,18.36,18.69,1125286.0,17.8482,18.0997,17.7612,18.0804,1125286.0
2024-12-18 15:00:00,18.68,18.84,18.64,18.83,908465.0,18.0707,18.2255,18.032,18.2158,908465.0
2024-12-18 15:30:00,18.82,19.15,18.8,18.99,1548417.0,18.2062,18.5254,18.1868,18.3706,1548417.0
2024-12-19 09:30:00,18.8,18.9,18.7,18.89,506075.0,18.1868,18.2835,18.0901,18.2739,506075.0
2024-12-19 10:00:00,18.88,19.1,18.88,19.1,669130.0,18.2642,18.477,18.2642,18.477,669130.0
2024-12-19 10:30:00,19.09,19.11,18.97,19.0,617420.0,18.4673,18.4867,18.3513,18.3803,617420.0
2024-12-19 11:00:00,19.0,19.1,18.93,18.94,406998.0,18.3803,18.477,18.3126,18.3222,406998.0
2024-12-19 11:30:00,18.95,19.0,18.9,18.97,535901.0,18.3319,18.3803,18.2835,18.3513,535901.0
2024-12-19 12:00:00,18.96,19.07,18.96,19.06,401315.0,18.3416,18.448,18.3416,18.4383,401315.0
2024-12-19 12:30:00,19.06,19.11,19.05,19.07,424605.0,18.4383,18.4867,18.4287,18.448,424605.0
2024-12-19 13:00:00,19.08,19.13,19.03,19.04,464822.0,18.4577,18.506,18.4093,18.419,464822.0
2024-12-19 13:30:00,19.04,19.06,18.95,18.96,396699.0,18.419,18.4383,18.3319,18.3416,396699.0
2024-12-19 14:00:00,18.96,19.02,18.95,19.01,381666.0,18.3416,18.3996,18.3319,18.39,381666.0
2024-12-19 14:30:00,19.0,19.06,18.99,19.05,505796.0,18.3803,18.4383,18.3706,18.4287,505796.0
2024-12-19 15:00:00,19.05,19.07,18.95,18.99,413705.0,18.4287,18.448,18.3319,18.3706,413705.0
2024-12-19 15:30:00,18.99,19.09,18.97,19.08,667734.0,18.3706,18.4673,18.3513,18.4577,667734.0
2024-12-20 09:30:00,19.2,19.24,18.96,19.01,733122.0,18.5738,18.6125,18.3416,18.39,733122.0
2024-12-20 10:00:00,19.0,19.06,18.92,18.93,447322.0,18.3803,18.4383,18.3029,18.3126,447322.0
2024-12-20 10:30:00,18.93,18.93,18.81,18.86,1033636.0,18.3126,18.3126,18.1965,18.2448,1033636.0
2024-12-20 11:00:00,18.86,18.86,18.76,18.81,872102.0,18.2448,18.2448,18.1481,18.1965,872102.0
2024-12-20 11:30:00,18.82,18.82,18.69,18.72,497876.0,18.2062,18.2062,18.0804,18.1094,497876.0
2024-12-20 12:00:00,18.72,18.79,18.71,18.75,612865.0,18.1094,18.1771,18.0997,18.1384,612865.0
2024-12-20 12:30:00,18.75,18.82,18.73,18.77,508140.0,18.1384,18.2062,18.1191,18.1578,508140.0
2024-12-20 13:00:00,18.78,18.89,18.77,18.88,457403.0,18.1675,18.2739,18.1578,18.2642,457403.0
2024-12-20 13:30:00,18.88,18.89,18.8,18.84,555482.0,18.2642,18.2739,18.1868,18.2255,555482.0
2024-12-20 14:00:00,18.85,18.88,18.79,18.8,625534.0,18.2352,18.2642,18.1771,18.1868,625534.0
2024-12-20 14:30:00,18.8,18.83,18.74,18.81,480462.0,18.1868,18.2158,18.1288,18.1965,480462.0
2024-12-20 15:00:00,18.81,18.92,18.8,18.88,507672.0,18.1965,18.3029,18.1868,18.2642,507672.0
2024-12-20 15:30:00,18.87,18.96,18.85,18.91,769033.0,18.2545,18.3416,18.2352,18.2932,769033.0
2024-12-23 09:30:00,18.63,18.75,18.59,18.73,453310.0,18.3101,18.4281,18.2708,18.4084,453310.0
2024-12-23 10:00:00,18.73,18.84,18.7,18.77,612609.0,18.4084,18.5165,18.3789,18.4477,612609.0
2024-12-23 10:30:00,18.76,18.82,18.71,18.79,358388.0,18.4379,18.4969,18.3888,18.4674,358388.0
2024-12-23 11:00:00,18.79,18.79,18.72,18.74,411116.0,18.4674,18.4674,18.3986,18.4183,411116.0
2024-12-23 11:30:00,18.74,18.77,18.68,18.68,320791.0,18.4183,18.4477,18.3593,18.3593,320791.0
2024-12-23 12:00:00,18.67,18.7,18.65,18.69,226308.0,18.3495,18.3789,18.3298,18.3691,226308.0
2024-12-23 12:30:00,18.69,18.71,18.67,18.69,424684.0,18.3691,18.3888,18.3495,18.3691,424684.0
2024-12-23 13:00:00,18.7,18.73,18.67,18.72,323956.0,18.3789,18.4084,18.3495,18.3986,323956.0
2024-12-23 13:30:00,18.71,18.73,18.68,18.69,384353.0,18.3888,18.4084,18.3593,18.3691,384353.0
2024-12-23 14:00:00,18.7,18.71,18.67,18.69,281389.0,18.3789,18.3888,18.3495,18.3691,281389.0
2024-12-23 14:30:00,18.69,18.72,18.67,18.72,417990.0,18.3691,18.3986,18.3495,18.3986,417990.0
2024-12-23 15:00:00,18.72,18.75,18.69,18.7,428255.0,18.3986,18.4281,18.3691,18.3789,428255.0
2024-12-23 15:30:00,18.69,18.72,18.65,18.67,410804.0,18.3691,18.3986,18.3298,18.3495,410804.0
2024-12-24 09:30:00,18.62,18.74,18.61,18.69,376945.0,18.3003,18.4183,18.2905,18.3691,376945.0
2024-12-24 10:00:00,18.69,18.7,18.59,18.6,414665.0,18.3691,18.3789,18.2708,18.2807,414665.0
2024-12-24 10:30:00,18.6,18.6,18.56,18.56,455455.0,18.2807,18.2807,18.2413,18.2413,455455.0
2024-12-24 11:00:00,18.57,18.61,18.56,18.6,310193.0,18.2512,18.2905,18.2413,18.2807,310193.0
2024-12-24 11:30:00,18.6,18.61,18.55,18.58,406284.0,18.2807,18.2905,18.2315,18.261,406284.0
2024-12-24 12:00:00,18.58,18.59,18.51,18.52,343976.0,18.261,18.2708,18.1922,18.202,343976.0
2024-12-24 12:30:00,18.53,18.57,18.48,18.5,420536.0,18.2119,18.2512,18.1627,18.1824,420536.0
2024-12-26 09:30:00,18.59,18.67,18.56,18.57,426926.0,18.2708,18.3495,18.2413,18.2512,426926.0
2024-12-26 10:00:00,18.58,18.59,18.44,18.48,455124.0,18.261,18.2708,18.1234,18.1627,455124.0
2024-12-26 10:30:00,18.48,18.5,18.42,18.43,578972.0,18.1627,18.1824,18.1037,18.1136,578972.0
2024-12-26 11:00:00,18.42,18.44,18.37,18.4,585478.0,18.1037,18.1234,18.0546,18.0841,585478.0
2024-12-26 11:30:00,18.4,18.43,18.35,18.36,344156.0,18.0841,18.1136,18.0349,18.0448,344156.0
2024-12-26 12:00:00,18.36,18.4,18.35,18.4,307730.0,18.0448,18.0841,18.0349,18.0841,307730.0
2024-12-26 12:30:00,18.4,18.44,18.38,18.42,457341.0,18.0841,18.1234,18.0644,18.1037,457341.0
2024-12-26 13:00:00,18.42,18.43,18.33,18.34,350920.0,18.1037,18.1136,18.0153,18.0251,350920.0
2024-12-26 13:30:00,18.34,18.39,18.33,18.37,348204.0,18.0251,18.0743,18.0153,18.0546,348204.0
2024-12-26 14:00:00,18.37,18.38,18.35,18.37,365766.0,18.0546,18.0644,18.0349,18.0546,365766.0
2024-12-26 14:30:00,18.37,18.39,18.35,18.36,102849.0,18.0546,18.0743,18.0349,18.0448,102849.0
2024-12-26 15:00:00,18.36,18.38,18.34,18.36,218987.0,18.0448,18.0644,18.0251,18.0448,218987.0
2024-12-26 15:30:00,18.36,18.36,18.28,18.32,541693.0,18.0448,18.0448,17.9662,18.0055,541693.0
2024-12-27 09:30:00,18.44,18.47,18.35,18.44,190081.0,18.1234,18.1529,18.0349,18.1234,190081.0
2024-12-27 10:00:00,18.43,18.67,18.42,18.66,997472.0,18.1136,18.3495,18.1037,18.3396,997472.0
2024-12-27 10:30:00,18.67,18.7,18.57,18.59,532818.0,18.3495,18.3789,18.2512,18.2708,532818.0
2024-12-27 11:00:00,18.59,18.68,18.58,18.61,498873.0,18.2708,18.3593,18.261,18.2905,498873.0
2024-12-27 11:30:00,18.61,18.76,18.59,18.74,531793.0,18.2905,18.4379,18.2708,18.4183,531793.0
2024-12-27 12:00:00,18.74,18.77,18.71,18.75,445087.0,18.4183,18.4477,18.3888,18.4281,445087.0
2024-12-27 12:30:00,18.75,18.78,18.72,18.73,327295.0,18.4281,18.4576,18.3986,18.4084,327295.0
2024-12-27 13:00:00,18.73,18.73,18.68,18.7,384169.0,18.4084,18.4084,18.3593,18.3789,384169.0
2024-12-27 13:30:00,18.7,18.71,18.63,18.64,284900.0,18.3789,18.3888,18.3101,18.32,284900.0
2024-12-27 14:00:00,18.65,18.67,18.63,18.66,350971.0,18.3298,18.3495,18.3101,18.3396,350971.0
2024-12-27 14:30:00,18.66,18.67,18.58,18.59,315232.0,18.3396,18.3495,18.261,18.2708,315232.0
2024-12-27 15:00:00,18.58,18.65,18.58,18.64,446487.0,18.261,18.3298,18.261,18.32,446487.0
2024-12-27 15:30:00,18.64,18.67,18.59,18.61,454285.0,18.32,18.3495,18.2708,18.2905,454285.0
2024-12-30 09:30:00,18.76,18.97,18.76,18.96,325551.0,18.4379,18.6443,18.4379,18.6345,325551.0
2024-12-30 10:00:00,18.97,18.99,18.87,18.95,793002.0,18.6443,18.664,18.546,18.6246,793002.0
2024-12-30 10:30:00,18.95,18.97,18.86,18.87,669299.0,18.6246,18.6443,18.5362,18.546,669299.0
2024-12-30 11:00:00,18.87,18.89,18.8,18.83,452495.0,18.546,18.5657,18.4772,18.5067,452495.0
2024-12-30 11:30:00,18.83,18.84,18.75,18.77,378040.0,18.5067,18.5165,18.4281,18.4477,378040.0
2024-12-30 12:00:00,18.77,18.77,18.71,18.74,382644.0,18.4477,18.4477,18.3888,18.4183,382644.0
2024-12-30 12:30:00,18.74,18.76,18.69,18.71,303698.0,18.4183,18.4379,18.3691,18.3888,303698.0
2024-12-30 13:00:00,18.71,18.73,18.66,18.71,389942.0,18.3888,18.4084,18.3396,18.3888,389942.0
2024-12-30 13:30:00,18.72,18.72,18.66,18.67,314488.0,18.3986,18.3986,18.3396,18.3495,314488.0
2024-12-30 14:00:00,18.67,18.74,18.65,18.71,374984.0,18.3495,18.4183,18.3298,18.3888,374984.0
2024-12-30 14:30:00,18.71,18.72,18.68,18.7,265938.0,18.3888,18.3986,18.3593,18.3789,265938.0
2024-12-30 15:00:00,18.7,18.72,18.66,18.7,399914.0,18.3789,18.3986,18.3396,18.3789,399914.0
2024-12-30 15:30:00,18.7,18.75,18.68,18.75,569477.0,18.3789,18.4281,18.3593,18.4281,569477.0
2024-12-31 09:30:00,18.64,18.72,18.62,18.63,176458.0,18.32,18.3986,18.3003,18.3101,176458.0
2024-12-31 10:00:00,18.62,18.68,18.53,18.57,643199.0,18.3003,18.3593,18.2119,18.2512,643199.0
2024-12-31 10:30:00,18.57,18.65,18.56,18.65,485430.0,18.2512,18.3298,18.2413,18.3298,485430.0
2024-12-31 11:00:00,18.65,18.72,18.63,18.71,528617.0,18.3298,18.3986,18.3101,18.3888,528617.0
2024-12-31 11:30:00,18.72,18.73,18.67,18.7,593608.0,18.3986,18.4084,18.3495,18.3789,593608.0
2024-12-31 12:00:00,18.69,18.79,18.69,18.78,597494.0,18.3691,18.4674,18.3691,18.4576,597494.0
2024-12-31 12:30:00,18.78,18.8,18.68,18.68,252140.0,18.4576,18.4772,18.3593,18.3593,252140.0
2024-12-31 13:00:00,18.69,18.77,18.67,18.76,469475.0,18.3691,18.4477,18.3495,18.4379,469475.0
2024-12-31 13:30:00,18.76,18.77,18.69,18.73,244936.0,18.4379,18.4477,18.3691,18.4084,244936.0
2024-12-31 14:00:00,18.73,18.77,18.68,18.74,347097.0,18.4084,18.4477,18.3593,18.4183,347097.0
2024-12-31 14:30:00,18.75,18.78,18.71,18.71,325139.0,18.4281,18.4576,18.3888,18.3888,325139.0
2024-12-31 15:00:00,18.72,18.74,18.66,18.68,443703.0,18.3986,18.4183,18.3396,18.3593,443703.0
2024-12-31 15:30:00,18.69,18.75,18.67,18.73,672521.0,18.3691,18.4281,18.3495,18.4084,672521.0
2025-01-02 09:30:00,18.58,18.67,18.44,18.47,329246.0,18.261,18.3495,18.1234,18.1529,329246.0
2025-01-02 10:00:00,18.47,18.6,18.47,18.58,789272.0,18.1529,18.2807,18.1529,18.261,789272.0
2025-01-02 10:30:00,18.58,18.66,18.56,18.61,449337.0,18.261,18.3396,18.2413,18.2905,449337.0
2025-01-02 11:00:00,18.6,18.67,18.57,18.58,446114.0,18.2807,18.3495,18.2512,18.261,446114.0
2025-01-02 11:30:00,18.59,18.62,18.53,18.57,448554.0,18.2708,18.3003,18.2119,18.2512,448554.0
2025-01-02 12:00:00,18.57,18.68,18.52,18.67,444148.0,18.2512,18.3593,18.202,18.3495,444148.0
2025-01-02 12:30:00,18.68,18.77,18.67,18.72,429177.0,18.3593,18.4477,18.3495,18.3986,429177.0
2025-01-02 13:00:00,18.72,18.82,18.71,18.79,595218.0,18.3986,18.4969,18.3888,18.4674,595218.0
2025-01-02 13:30:00,18.79,18.85,18.78,18.8,510460.0,18.4674,18.5264,18.4576,18.4772,510460.0
2025-01-02 14:00:00,18.81,18.83,18.77,18.78,417740.0,18.4871,18.5067,18.4477,18.4576,417740.0
2025-01-02 14:30:00,18.78,18.83,18.76,18.82,466630.0,18.4576,18.5067,18.4379,18.4969,466630.0
2025-01-02 15:00:00,18.82,18.83,18.72,18.74,397443.0,18.4969,18.5067,18.3986,18.4183,397443.0
2025-01-02 15:30:00,18.74,18.77,18.7,18.72,527331.0,18.4183,18.4477,18.3789,18.3986,527331.0
2025-01-03 09:30:00,18.65,18.71,18.56,18.69,224417.0,18.3298,18.3888,18.2413,18.3691,224417.0
2025-01-03 10:00:00,18.69,18.71,18.58,18.59,715877.0,18.3691,18.3888,18.261,18.2708,715877.0
2025-01-03 10:30:00,18.59,18.61,18.54,18.55,782763.0,18.2708,18.2905,18.2217,18.2315,782763.0
2025-01-03 11:00:00,18.55,18.62,18.52,18.58,681439.0,18.2315,18.3003,18.202,18.261,681439.0
2025-01-03 11:30:00,18.59,18.6,18.53,18.54,201364.0,18.2708,18.2807,18.2119,18.2217,201364.0
2025-01-03 12:00:00,18.54,18.57,18.51,18.56,364158.0,18.2217,18.2512,18.1922,18.2413,364158.0
2025-01-03 12:30:00,18.56,18.6,18.54,18.55,408850.0,18.2413,18.2807,18.2217,18.2315,408850.0
2025-01-03 13:00:00,18.55,18.57,18.49,18.5,152870.0,18.2315,18.2512,18.1725,18.1824,152870.0
2025-01-03 13:30:00,18.5,18.51,18.48,18.48,448791.0,18.1824,18.1922,18.1627,18.1627,448791.0
2025-01-03 14:00:00,18.49,18.49,18.45,18.48,291398.0,18.1725,18.1725,18.1332,18.1627,291398.0
2025-01-03 14:30:00,18.48,18.49,18.43,18.46,615733.0,18.1627,18.1725,18.1136,18.1431,615733.0
2025-01-03 15:00:00,18.46,18.49,18.43,18.43,165438.0,18.1431,18.1725,18.1136,18.1136,165438.0
2025-01-03 15:30:00,18.44,18.46,18.42,18.45,975005.0,18.1234,18.1431,18.1037,18.1332,975005.0
2025-01-06 09:30:00,18.34,18.4,18.28,18.28,399499.0,18.0251,18.0841,17.9662,17.9662,399499.0
2025-01-06 10:00:00,18.28,18.34,18.27,18.28,663048.0,17.9662,18.0251,17.9563,17.9662,663048.0
2025-01-06 10:30:00,18.28,18.35,18.27,18.33,666705.0,17.9662,18.0349,17.9563,18.0153,666705.0
2025-01-06 11:00:00,18.32,18.35,18.27,18.28,650143.0,18.0055,18.0349,17.9563,17.9662,650143.0
2025-01-06 11:30:00,18.28,18.28,18.23,18.23,279486.0,17.9662,17.9662,17.917,17.917,279486.0
2025-01-06 12:00:00,18.24,18.29,18.24,18.28,620887.0,17.9268,17.976,17.9268,17.9662,620887.0
2025-01-06 12:30:00,18.28,18.32,18.27,18.29,609154.0,17.9662,18.0055,17.9563,17.976,609154.0
2025-01-06 13:00:00,18.28,18.34,18.28,18.3,417834.0,17.9662,18.0251,17.9662,17.9858,417834.0
2025-01-06 13:30:00,18.3,18.35,18.3,18.35,529455.0,17.9858,18.0349,17.9858,18.0349,529455.0
2025-01-06 14:00:00,18.35,18.39,18.34,18.37,534985.0,18.0349,18.0743,18.0251,18.0546,534985.0
2025-01-06 14:30:00,18.37,18.42,18.35,18.42,480156.0,18.0546,18.1037,18.0349,18.1037,480156.0
2025-01-06 15:00:00,18.42,18.48,18.41,18.43,519891.0,18.1037,18.1627,18.0939,18.1136,519891.0
2025-01-06 15:30:00,18.43,18.48,18.42,18.45,791441.0,18.1136,18.1627,18.1037,18.1332,791441.0
2025-01-07 09:30:00,18.37,18.37,18.29,18.34,166604.0,18.0546,18.0546,17.976,18.0251,166604.0
2025-01-07 10:00:00,18.35,18.63,18.35,18.55,897005.0,18.0349,18.3101,18.0349,18.2315,897005.0
2025-01-07 10:30:00,18.54,18.71,18.52,18.53,714485.0,18.2217,18.3888,18.202,18.2119,714485.0
2025-01-07 11:00:00,18.53,18.59,18.49,18.53,788276.0,18.2119,18.2708,18.1725,18.2119,788276.0
2025-01-07 11:30:00,18.53,18.66,18.52,18.64,626529.0,18.2119,18.3396,18.202,18.32,626529.0
2025-01-07 12:00:00,18.62,18.65,18.57,18.59,731668.0,18.3003,18.3298,18.2512,18.2708,731668.0
2025-01-07 12:30:00,18.58,18.65,18.56,18.61,870059.0,18.261,18.3298,18.2413,18.2905,870059.0
2025-01-07 13:00:00,18.61,18.61,18.53,18.54,641325.0,18.2905,18.2905,18.2119,18.2217,641325.0
2025-01-07 13:30:00,18.55,18.61,18.54,18.6,730347.0,18.2315,18.2905,18.2217,18.2807,730347.0
2025-01-07 14:00:00,18.6,18.62,18.57,18.59,380539.0,18.2807,18.3003,18.2512,18.2708,380539.0
2025-01-07 14:30:00,18.59,18.62,18.57,18.61,371810.0,18.2708,18.3003,18.2512,18.2905,371810.0
2025-01-07 15:00:00,18.62,18.7,18.61,18.69,388223.0,18.3003,18.3789,18.2905,18.3691,388223.0
2025-01-07 15:30:00,18.69,18.71,18.59,18.6,654551.0,18.3691,18.3888,18.2708,18.2807,654551.0
2025-01-08 09:30:00,18.75,18.89,18.74,18.88,304003.0,18.4281,18.5657,18.4183,18.5558,304003.0
2025-01-08 10:00:00,18.88,18.92,18.79,18.88,649427.0,18.5558,18.5952,18.4674,18.5558,649427.0
2025-01-08 10:30:00,18.88,18.9,18.78,18.78,779054.0,18.5558,18.5755,18.4576,18.4576,779054.0
2025-01-08 11:00:00,18.78,18.83,18.75,18.79,911917.0,18.4576,18.5067,18.4281,18.4674,911917.0
2025-01-08 11:30:00,18.79,18.79,18.7,18.73,673137.0,18.4674,18.4674,18.3789,18.4084,673137.0
2025-01-08 12:00:00,18.73,18.84,18.72,18.84,617523.0,18.4084,18.5165,18.3986,18.5165,617523.0
2025-01-08 12:30:00,18.83,18.86,18.77,18.79,413798.0,18.5067,18.5362,18.4477,18.4674,413798.0
2025-01-08 13:00:00,18.79,18.8,18.67,18.69,665737.0,18.4674,18.4772,18.3495,18.3691,665737.0
2025-01-08 13:30:00,18.69,18.8,18.69,18.75,535087.0,18.3691,18.4772,18.3691,18.4281,535087.0
2025-01-08 14:00:00,18.75,18.78,18.64,18.64,557554.0,18.4281,18.4576,18.32,18.32,557554.0
2025-01-08 14:30:00,18.65,18.73,18.64,18.7,579045.0,18.3298,18.4084,18.32,18.3789,579045.0
2025-01-08 15:00:00,18.7,18.74,18.68,18.69,445548.0,18.3789,18.4183,18.3593,18.3691,445548.0
2025-01-08 15:30:00,18.7,18.73,18.67,18.69,504270.0,18.3789,18.4084,18.3495,18.3691,504270.0
2025-01-10 09:30:00,18.99,19.11,18.95,19.02,741325.0,18.664,18.7819,18.6246,18.6934,741325.0
2025-01-10 10:00:00,19.02,19.19,19.01,19.02,662597.0,18.6934,18.8605,18.6836,18.6934,662597.0
2025-01-10 10:30:00,19.03,19.12,19.0,19.12,582112.0,18.7033,18.7917,18.6738,18.7917,582112.0
2025-01-10 11:00:00,19.11,19.2,19.11,19.19,505233.0,18.7819,18.8704,18.7819,18.8605,505233.0
2025-01-10 11:30:00,19.19,19.21,19.12,19.21,638303.0,18.8605,18.8802,18.7917,18.8802,638303.0
2025-01-10 12:00:00,19.2,19.24,19.18,19.2,760487.0,18.8704,18.9097,18.8507,18.8704,760487.0
2025-01-10 12:30:00,19.2,19.21,19.12,19.13,597603.0,18.8704,18.8802,18.7917,18.8016,597603.0
2025-01-10 13:00:00,19.13,19.15,19.07,19.1,563648.0,18.8016,18.8212,18.7426,18.7721,563648.0
2025-01-10 13:30:00,19.1,19.14,19.07,19.09,517103.0,18.7721,18.8114,18.7426,18.7622,517103.0
2025-01-10 14:00:00,19.09,19.16,19.08,19.1,366620.0,18.7622,18.831,18.7524,18.7721,366620.0
2025-01-10 14:30:00,19.11,19.13,19.07,19.1,470786.0,18.7819,18.8016,18.7426,18.7721,470786.0
2025-01-10 15:00:00,19.09,19.17,19.08,19.14,617243.0,18.7622,18.8409,18.7524,18.8114,617243.0
2025-01-10 15:30:00,19.14,19.15,19.09,19.12,1007848.0,18.8114,18.8212,18.7622,18.7917,1007848.0
2025-01-13 09:30:00,19.33,19.37,19.23,19.24,404448.0,18.9981,19.0374,18.8998,18.9097,404448.0
2025-01-13 10:00:00,19.24,19.34,19.21,19.34,573815.0,18.9097,19.008,18.8802,19.008,573815.0
2025-01-13 10:30:00,19.33,19.34,19.22,19.25,868880.0,18.9981,19.008,18.89,18.9195,868880.0
2025-01-13 11:00:00,19.25,19.32,19.24,19.3,945988.0,18.9195,18.9883,18.9097,18.9686,945988.0
2025-01-13 11:30:00,19.3,19.35,19.25,19.35,800311.0,18.9686,19.0178,18.9195,19.0178,800311.0
2025-01-13 12:00:00,19.36,19.37,19.24,19.27,1016231.0,19.0276,19.0374,18.9097,18.9392,1016231.0
2025-01-13 12:30:00,19.27,19.29,19.23,19.23,574402.0,18.9392,18.9588,18.8998,18.8998,574402.0
2025-01-13 13:00:00,19.24,19.25,19.18,19.19,464229.0,18.9097,18.9195,18.8507,18.8605,464229.0
2025-01-13 13:30:00,19.19,19.22,19.17,19.18,802864.0,18.8605,18.89,18.8409,18.8507,802864.0
2025-01-13 14:00:00,19.19,19.21,19.16,19.16,896809.0,18.8605,18.8802,18.831,18.831,896809.0
2025-01-13 14:30:00,19.17,19.2,19.13,19.16,680920.0,18.8409,18.8704,18.8016,18.831,680920.0
2025-01-13 15:00:00,19.17,19.2,19.13,19.15,883125.0,18.8409,18.8704,18.8016,18.8212,883125.0
2025-01-13 15:30:00,19.16,19.17,19.06,19.08,802652.0,18.831,18.8409,18.7328,18.7524,802652.0
2025-01-14 09:30:00,18.91,18.98,18.83,18.95,341703.0,18.5853,18.6541,18.5067,18.6246,341703.0
2025-01-14 10:00:00,18.95,18.97,18.82,18.86,814195.0,18.6246,18.6443,18.4969,18.5362,814195.0
2025-01-14 10:30:00,18.86,18.89,18.83,18.88,998304.0,18.5362,18.5657,18.5067,18.5558,998304.0
2025-01-14 11:00:00,18.88,18.99,18.88,18.97,854674.0,18.5558,18.664,18.5558,18.6443,854674.0
2025-01-14 11:30:00,18.97,19.07,18.97,19.07,812006.0,18.6443,18.7426,18.6443,18.7426,812006.0
2025-01-14 12:00:00,19.06,19.09,19.03,19.06,900387.0,18.7328,18.7622,18.7033,18.7328,900387.0
2025-01-14 12:30:00,19.06,19.09,18.99,19.0,663456.0,18.7328,18.7622,18.664,18.6738,663456.0
2025-01-14 13:00:00,19.0,19.0,18.93,18.93,369861.0,18.6738,18.6738,18.605,18.605,369861.0
2025-01-14 13:30:00,18.93,18.93,18.83,18.85,187727.0,18.605,18.605,18.5067,18.5264,187727.0
2025-01-14 14:00:00,18.85,18.88,18.84,18.87,491786.0,18.5264,18.5558,18.5165,18.546,491786.0
2025-01-14 14:30:00,18.87,18.96,18.84,18.95,833619.0,18.546,18.6345,18.5165,18.6246,833619.0
2025-01-14 15:00:00,18.94,19.0,18.89,18.9,544025.0,18.6148,18.6738,18.5657,18.5755,544025.0
2025-01-14 15:30:00,18.9,18.93,18.85,18.86,515383.0,18.5755,18.605,18.5264,18.5362,515383.0
2025-01-15 09:30:00,18.39,18.5,18.38,18.4,336626.0,18.0743,18.1824,18.0644,18.0841,336626.0
2025-01-15 10:00:00,18.4,18.45,18.38,18.41,777396.0,18.0841,18.1332,18.0644,18.0939,777396.0
2025-01-15 10:30:00,18.41,18.53,18.39,18.52,941428.0,18.0939,18.2119,18.0743,18.202,941428.0
2025-01-15 11:00:00,18.51,18.53,18.48,18.51,1063985.0,18.1922,18.2119,18.1627,18.1922,1063985.0
2025-01-15 11:30:00,18.52,18.6,18.51,18.57,943329.0,18.202,18.2807,18.1922,18.2512,943329.0
2025-01-15 12:00:00,18.57,18.57,18.51,18.53,1201895.0,18.2512,18.2512,18.1922,18.2119,1201895.0
2025-01-15 12:30:00,18.53,18.56,18.51,18.55,813441.0,18.2119,18.2413,18.1922,18.2315,813441.0
2025-01-15 13:00:00,18.55,18.58,18.5,18.51,731891.0,18.2315,18.261,18.1824,18.1922,731891.0
2025-01-15 13:30:00,18.5,18.54,18.49,18.51,749882.0,18.1824,18.2217,18.1725,18.1922,749882.0
2025-01-15 14:00:00,18.51,18.52,18.48,18.49,1088062.0,18.1922,18.202,18.1627,18.1725,1088062.0
2025-01-15 14:30:00,18.48,18.49,18.44,18.48,863508.0,18.1627,18.1725,18.1234,18.1627,863508.0
2025-01-15 15:00:00,18.48,18.48,18.43,18.45,445025.0,18.1627,18.1627,18.1136,18.1332,445025.0
2025-01-15 15:30:00,18.45,18.5,18.44,18.5,1091913.0,18.1332,18.1824,18.1234,18.1824,1091913.0
2025-01-16 09:30:00,18.49,18.59,18.44,18.58,285367.0,18.1725,18.2708,18.1234,18.261,285367.0
2025-01-16 10:00:00,18.57,18.61,18.5,18.52,720913.0,18.2512,18.2905,18.1824,18.202,720913.0
2025-01-16 10:30:00,18.51,18.56,18.48,18.49,756962.0,18.1922,18.2413,18.1627,18.1725,756962.0
2025-01-16 11:00:00,18.49,18.53,18.45,18.45,997844.0,18.1725,18.2119,18.1332,18.1332,997844.0
2025-01-16 11:30:00,18.45,18.5,18.44,18.45,703848.0,18.1332,18.1824,18.1234,18.1332,703848.0
2025-01-16 12:00:00,18.46,18.48,18.44,18.46,815654.0,18.1431,18.1627,18.1234,18.1431,815654.0
2025-01-16 12:30:00,18.46,18.5,18.45,18.49,562948.0,18.1431,18.1824,18.1332,18.1725,562948.0
2025-01-16 13:00:00,18.49,18.51,18.47,18.49,690285.0,18.1725,18.1922,18.1529,18.1725,690285.0
2025-01-16 13:30:00,18.5,18.54,18.48,18.53,681442.0,18.1824,18.2217,18.1627,18.2119,681442.0
2025-01-16 14:00:00,18.53,18.54,18.48,18.48,422146.0,18.2119,18.2217,18.1627,18.1627,422146.0
2025-01-16 14:30:00,18.48,18.5,18.46,18.47,511076.0,18.1627,18.1824,18.1431,18.1529,511076.0
2025-01-16 15:00:00,18.47,18.49,18.45,18.48,851994.0,18.1529,18.1725,18.1332,18.1627,851994.0
2025-01-16 15:30:00,18.48,18.49,18.41,18.47,1330076.0,18.1627,18.1725,18.0939,18.1529,1330076.0
2025-01-17 09:30:00,18.28,18.37,18.28,18.35,451646.0,17.9662,18.0546,17.9662,18.0349,451646.0
2025-01-17 10:00:00,18.35,18.43,18.31,18.38,799741.0,18.0349,18.1136,17.9956,18.0644,799741.0
2025-01-17 10:30:00,18.37,18.38,18.33,18.36,669057.0,18.0546,18.0644,18.0153,18.0448,669057.0
2025-01-17 11:00:00,18.36,18.41,18.36,18.4,541879.0,18.0448,18.0939,18.0448,18.0841,541879.0
2025-01-17 11:30:00,18.39,18.41,18.36,18.38,686783.0,18.0743,18.0939,18.0448,18.0644,686783.0
2025-01-17 12:00:00,18.38,18.39,18.34,18.35,216922.0,18.0644,18.0743,18.0251,18.0349,216922.0
2025-01-17 12:30:00,18.35,18.38,18.34,18.36,399141.0,18.0349,18.0644,18.0251,18.0448,399141.0
2025-01-17 13:00:00,18.37,18.39,18.35,18.38,373755.0,18.0546,18.0743,18.0349,18.0644,373755.0
2025-01-17 13:30:00,18.39,18.42,18.38,18.41,444857.0,18.0743,18.1037,18.0644,18.0939,444857.0
2025-01-17 14:00:00,18.41,18.42,18.38,18.39,414979.0,18.0939,18.1037,18.0644,18.0743,414979.0
2025-01-17 14:30:00,18.4,18.45,18.39,18.44,541224.0,18.0841,18.1332,18.0743,18.1234,541224.0
2025-01-17 15:00:00,18.45,18.47,18.43,18.43,416643.0,18.1332,18.1529,18.1136,18.1136,416643.0
2025-01-17 15:30:00,18.43,18.44,18.37,18.41,513708.0,18.1136,18.1234,18.0546,18.0939,513708.0
2025-01-21 09:30:00,18.23,18.28,18.17,18.22,332678.0,17.917,17.9662,17.858,17.9072,332678.0
2025-01-21 10:00:00,18.22,18.29,18.18,18.18,639203.0,17.9072,17.976,17.8679,17.8679,639203.0
2025-01-21 10:30:00,18.19,18.21,18.12,18.13,1172247.0,17.8777,17.8974,17.8089,17.8187,1172247.0
2025-01-21 11:00:00,18.14,18.18,18.11,18.12,616931.0,17.8286,17.8679,17.7991,17.8089,616931.0
2025-01-21 11:30:00,18.12,18.16,18.11,18.14,881467.0,17.8089,17.8482,17.7991,17.8286,881467.0
2025-01-21 12:00:00,18.14,18.15,18.1,18.1,678391.0,17.8286,17.8384,17.7892,17.7892,678391.0
2025-01-21 12:30:00,18.11,18.12,18.08,18.09,677081.0,17.7991,17.8089,17.7696,17.7794,677081.0
2025-01-21 13:00:00,18.09,18.1,18.07,18.08,615427.0,17.7794,17.7892,17.7598,17.7696,615427.0
2025-01-21 13:30:00,18.08,18.11,18.08,18.1,478350.0,17.7696,17.7991,17.7696,17.7892,478350.0
2025-01-21 14:00:00,18.1,18.11,18.07,18.1,504188.0,17.7892,17.7991,17.7598,17.7892,504188.0
2025-01-21 14:30:00,18.1,18.12,18.09,18.1,274004.0,17.7892,17.8089,17.7794,17.7892,274004.0
2025-01-21 15:00:00,18.1,18.11,18.07,18.08,404793.0,17.7892,17.7991,17.7598,17.7696,404793.0
2025-01-21 15:30:00,18.08,18.11,18.05,18.05,655523.0,17.7696,17.7991,17.7401,17.7401,655523.0
2025-01-22 09:30:00,18.09,18.13,18.05,18.11,281145.0,17.7794,17.8187,17.7401,17.7991,281145.0
2025-01-22 10:00:00,18.12,18.14,18.08,18.12,603508.0,17.8089,17.8286,17.7696,17.8089,603508.0
2025-01-22 10:30:00,18.13,18.2,18.12,18.19,817138.0,17.8187,17.8875,17.8089,17.8777,817138.0
2025-01-22 11:00:00,18.2,18.21,18.16,18.18,850134.0,17.8875,17.8974,17.8482,17.8679,850134.0
2025-01-22 11:30:00,18.18,18.18,18.14,18.16,496150.0,17.8679,17.8679,17.8286,17.8482,496150.0
2025-01-22 12:00:00,18.16,18.18,18.15,18.17,460172.0,17.8482,17.8679,17.8384,17.858,460172.0
2025-01-22 12:30:00,18.17,18.22,18.15,18.2,713388.0,17.858,17.9072,17.8384,17.8875,713388.0
2025-01-22 13:00:00,18.2,18.21,18.16,18.18,387684.0,17.8875,17.8974,17.8482,17.8679,387684.0
2025-01-22 13:30:00,18.17,18.18,18.14,18.17,490167.0,17.858,17.8679,17.8286,17.858,490167.0
2025-01-22 14:00:00,18.17,18.19,18.16,18.19,339548.0,17.858,17.8777,17.8482,17.8777,339548.0
2025-01-22 14:30:00,18.18,18.19,18.15,18.16,398867.0,17.8679,17.8777,17.8384,17.8482,398867.0
2025-01-22 15:00:00,18.16,18.19,18.15,18.19,559334.0,17.8482,17.8777,17.8384,17.8777,559334.0
2025-01-22 15:30:00,18.18,18.2,18.16,18.18,475201.0,17.8679,17.8875,17.8482,17.8679,475201.0
2025-01-23 09:30:00,18.28,18.31,18.24,18.29,419360.0,17.9662,17.9956,17.9268,17.976,419360.0
2025-01-23 10:00:00,18.29,18.32,18.25,18.26,890671.0,17.976,18.0055,17.9367,17.9465,890671.0
2025-01-23 10:30:00,18.27,18.28,18.21,18.22,773323.0,17.9563,17.9662,17.8974,17.9072,773323.0
2025-01-23 11:00:00,18.22,18.24,18.12,18.16,1322932.0,17.9072,17.9268,17.8089,17.8482,1322932.0
2025-01-23 11:30:00,18.16,18.19,18.12,18.16,823317.0,17.8482,17.8777,17.8089,17.8482,823317.0
2025-01-23 12:00:00,18.17,18.18,18.12,18.14,684739.0,17.858,17.8679,17.8089,17.8286,684739.0
2025-01-23 12:30:00,18.14,18.16,18.12,18.15,718223.0,17.8286,17.8482,17.8089,17.8384,718223.0
2025-01-23 13:00:00,18.14,18.15,18.1,18.14,641707.0,17.8286,17.8384,17.7892,17.8286,641707.0
2025-01-23 13:30:00,18.13,18.16,18.13,18.14,383885.0,17.8187,17.8482,17.8187,17.8286,383885.0
2025-01-23 14:00:00,18.15,18.16,18.13,18.14,660941.0,17.8384,17.8482,17.8187,17.8286,660941.0
2025-01-23 14:30:00,18.14,18.16,18.13,18.14,493103.0,17.8286,17.8482,17.8187,17.8286,493103.0
2025-01-23 15:00:00,18.14,18.15,18.11,18.12,895105.0,17.8286,17.8384,17.7991,17.8089,895105.0
2025-01-23 15:30:00,18.13,18.15,18.09,18.1,898583.0,17.8187,17.8384,17.7794,17.7892,898583.0
2025-01-24 09:30:00,18.15,18.21,18.11,18.18,390495.0,17.8384,17.8974,17.7991,17.8679,390495.0
2025-01-24 10:00:00,18.18,18.21,18.12,18.12,562120.0,17.8679,17.8974,17.8089,17.8089,562120.0
2025-01-24 10:30:00,18.12,18.18,18.11,18.13,829383.0,17.8089,17.8679,17.7991,17.8187,829383.0
2025-01-24 11:00:00,18.12,18.13,18.08,18.08,424967.0,17.8089,17.8187,17.7696,17.7696,424967.0
2025-01-24 11:30:00,18.08,18.11,18.06,18.1,899997.0,17.7696,17.7991,17.7499,17.7892,899997.0
2025-01-24 12:00:00,18.11,18.11,18.04,18.07,496924.0,17.7991,17.7991,17.7303,17.7598,496924.0
2025-01-24 12:30:00,18.07,18.14,18.05,18.13,455869.0,17.7598,17.8286,17.7401,17.8187,455869.0
2025-01-24 13:00:00,18.13,18.14,18.09,18.1,620002.0,17.8187,17.8286,17.7794,17.7892,620002.0
2025-01-24 13:30:00,18.1,18.16,18.09,18.14,599641.0,17.7892,17.8482,17.7794,17.8286,599641.0
2025-01-24 14:00:00,18.14,18.18,18.12,18.16,954466.0,17.8286,17.8679,17.8089,17.8482,954466.0
2025-01-24 14:30:00,18.16,18.16,18.13,18.16,482271.0,17.8482,17.8482,17.8187,17.8482,482271.0
2025-01-24 15:00:00,18.16,18.21,18.15,18.2,503593.0,17.8482,17.8974,17.8384,17.8875,503593.0
2025-01-24 15:30:00,18.2,18.2,18.15,18.16,697119.0,17.8875,17.8875,17.8384,17.8482,697119.0
2025-01-27 09:30:00,18.32,18.33,18.1,18.11,493534.0,18.0055,18.0153,17.7892,17.7991,493534.0
2025-01-27 10:00:00,18.1,18.22,18.09,18.13,1063579.0,17.7892,17.9072,17.7794,17.8187,1063579.0
2025-01-27 10:30:00,18.14,18.24,18.13,18.24,1098833.0,17.8286,17.9268,17.8187,17.9268,1098833.0
2025-01-27 11:00:00,18.24,18.32,18.21,18.31,1405562.0,17.9268,18.0055,17.8974,17.9956,1405562.0
2025-01-27 11:30:00,18.31,18.35,18.29,18.31,1049429.0,17.9956,18.0349,17.976,17.9956,1049429.0
2025-01-27 12:00:00,18.31,18.32,18.26,18.27,850358.0,17.9956,18.0055,17.9465,17.9563,850358.0
2025-01-27 12:30:00,18.28,18.39,18.26,18.39,619986.0,17.9662,18.0743,17.9465,18.0743,619986.0
2025-01-27 13:00:00,18.38,18.41,18.33,18.4,643703.0,18.0644,18.0939,18.0153,18.0841,643703.0
2025-01-27 13:30:00,18.4,18.44,18.36,18.44,494935.0,18.0841,18.1234,18.0448,18.1234,494935.0
2025-01-27 14:00:00,18.43,18.44,18.35,18.35,625218.0,18.1136,18.1234,18.0349,18.0349,625218.0
2025-01-27 14:30:00,18.36,18.44,18.35,18.42,676788.0,18.0448,18.1234,18.0349,18.1037,676788.0
2025-01-27 15:00:00,18.43,18.44,18.37,18.39,738054.0,18.1136,18.1234,18.0546,18.0743,738054.0
2025-01-27 15:30:00,18.39,18.41,18.32,18.34,900691.0,18.0743,18.0939,18.0055,18.0251,900691.0
2025-01-28 09:30:00,18.31,18.39,18.29,18.36,206409.0,17.9956,18.0743,17.976,18.0448,206409.0
2025-01-28 10:00:00,18.35,18.38,18.28,18.3,685185.0,18.0349,18.0644,17.9662,17.9858,685185.0
2025-01-28 10:30:00,18.3,18.34,18.28,18.32,824730.0,17.9858,18.0251,17.9662,18.0055,824730.0
2025-01-28 11:00:00,18.31,18.43,18.29,18.41,735747.0,17.9956,18.1136,17.976,18.0939,735747.0
2025-01-28 11:30:00,18.41,18.45,18.4,18.41,901425.0,18.0939,18.1332,18.0841,18.0939,901425.0
2025-01-28 12:00:00,18.41,18.42,18.35,18.36,771829.0,18.0939,18.1037,18.0349,18.0448,771829.0
2025-01-28 12:30:00,18.37,18.41,18.36,18.41,848351.0,18.0546,18.0939,18.0448,18.0939,848351.0
2025-01-28 13:00:00,18.4,18.41,18.34,18.37,534809.0,18.0841,18.0939,18.0251,18.0546,534809.0
2025-01-28 13:30:00,18.37,18.4,18.34,18.39,413325.0,18.0546,18.0841,18.0251,18.0743,413325.0
2025-01-28 14:00:00,18.39,18.4,18.36,18.37,369566.0,18.0743,18.0841,18.0448,18.0546,369566.0
2025-01-28 14:30:00,18.36,18.37,18.29,18.29,584176.0,18.0448,18.0546,17.976,17.976,584176.0
2025-01-28 15:00:00,18.3,18.32,18.26,18.27,461384.0,17.9858,18.0055,17.9465,17.9563,461384.0
2025-01-28 15:30:00,18.27,18.33,18.26,18.32,642621.0,17.9563,18.0153,17.9465,18.0055,642621.0
2025-01-29 09:30:00,18.33,18.35,18.28,18.29,245926.0,18.0153,18.0349,17.9662,17.976,245926.0
2025-01-29 10:00:00,18.29,18.29,18.2,18.27,662506.0,17.976,17.976,17.8875,17.9563,662506.0
2025-01-29 10:30:00,18.27,18.32,18.25,18.32,815974.0,17.9563,18.0055,17.9367,18.0055,815974.0
2025-01-29 11:00:00,18.32,18.36,18.31,18.35,530565.0,18.0055,18.0448,17.9956,18.0349,530565.0
2025-01-29 11:30:00,18.34,18.35,18.31,18.34,618129.0,18.0251,18.0349,17.9956,18.0251,618129.0
2025-01-29 12:00:00,18.35,18.35,18.31,18.33,665671.0,18.0349,18.0349,17.9956,18.0153,665671.0
2025-01-29 12:30:00,18.33,18.35,18.31,18.34,508528.0,18.0153,18.0349,17.9956,18.0251,508528.0
2025-01-29 13:00:00,18.33,18.38,18.32,18.33,737894.0,18.0153,18.0644,18.0055,18.0153,737894.0
2025-01-29 13:30:00,18.32,18.35,18.31,18.32,356884.0,18.0055,18.0349,17.9956,18.0055,356884.0
2025-01-29 14:00:00,18.34,18.5,18.32,18.46,855781.0,18.0251,18.1824,18.0055,18.1431,855781.0
2025-01-29 14:30:00,18.47,18.48,18.25,18.38,946441.0,18.1529,18.1627,17.9367,18.0644,946441.0
2025-01-29 15:00:00,18.38,18.46,18.33,18.36,812461.0,18.0644,18.1431,18.0153,18.0448,812461.0
2025-01-29 15:30:00,18.35,18.38,18.32,18.36,951716.0,18.0349,18.0644,18.0055,18.0448,951716.0
2025-01-30 09:30:00,18.19,18.19,18.08,18.13,471480.0,17.8777,17.8777,17.7696,17.8187,471480.0
2025-01-30 10:00:00,18.13,18.2,18.09,18.2,608129.0,17.8187,17.8875,17.7794,17.8875,608129.0
2025-01-30 10:30:00,18.2,18.24,18.11,18.23,780992.0,17.8875,17.9268,17.7991,17.917,780992.0
2025-01-30 11:00:00,18.23,18.23,18.13,18.14,641036.0,17.917,17.917,17.8187,17.8286,641036.0
2025-01-30 11:30:00,18.14,18.16,18.12,18.14,633626.0,17.8286,17.8482,17.8089,17.8286,633626.0
2025-01-30 12:00:00,18.14,18.21,18.13,18.18,621013.0,17.8286,17.8974,17.8187,17.8679,621013.0
2025-01-30 12:30:00,18.18,18.19,18.14,18.15,357862.0,17.8679,17.8777,17.8286,17.8384,357862.0
2025-01-30 13:00:00,18.15,18.16,18.11,18.13,335725.0,17.8384,17.8482,17.7991,17.8187,335725.0
2025-01-30 13:30:00,18.12,18.13,18.08,18.09,445911.0,17.8089,17.8187,17.7696,17.7794,445911.0
2025-01-30 14:00:00,18.09,18.11,18.08,18.09,498900.0,17.7794,17.7991,17.7696,17.7794,498900.0
2025-01-30 14:30:00,18.09,18.11,18.08,18.09,193320.0,17.7794,17.7991,17.7696,17.7794,193320.0
2025-01-30 15:00:00,18.09,18.1,18.06,18.08,539508.0,17.7794,17.7892,17.7499,17.7696,539508.0
2025-01-30 15:30:00,18.08,18.32,18.08,18.19,1335609.0,17.7696,18.0055,17.7696,17.8777,1335609.0
2025-01-31 09:30:00,18.17,18.22,18.16,18.2,166664.0,17.858,17.9072,17.8482,17.8875,166664.0
2025-01-31 10:00:00,18.19,18.22,18.11,18.13,657467.0,17.8777,17.9072,17.7991,17.8187,657467.0
2025-01-31 10:30:00,18.12,18.16,18.1,18.14,858473.0,17.8089,17.8482,17.7892,17.8286,858473.0
2025-01-31 11:00:00,18.14,18.16,18.11,18.14,655293.0,17.8286,17.8482,17.7991,17.8286,655293.0
2025-01-31 11:30:00,18.14,18.16,18.12,18.14,636272.0,17.8286,17.8482,17.8089,17.8286,636272.0
2025-01-31 12:00:00,18.15,18.18,18.08,18.09,906093.0,17.8384,17.8679,17.7696,17.7794,906093.0
2025-01-31 12:30:00,18.09,18.09,18.05,18.07,774754.0,17.7794,17.7794,17.7401,17.7598,774754.0
2025-01-31 13:00:00,18.08,18.25,18.06,18.23,1218003.0,17.7696,17.9367,17.7499,17.917,1218003.0
2025-01-31 13:30:00,18.24,18.35,18.21,18.32,1212414.0,17.9268,18.0349,17.8974,18.0055,1212414.0
2025-01-31 14:00:00,18.32,18.39,18.28,18.31,1114746.0,18.0055,18.0743,17.9662,17.9956,1114746.0
2025-01-31 14:30:00,18.3,18.41,18.28,18.32,1044473.0,17.9858,18.0939,17.9662,18.0055,1044473.0
2025-01-31 15:00:00,18.34,18.44,18.33,18.4,1005327.0,18.0251,18.1234,18.0153,18.0841,1005327.0
2025-01-31 15:30:00,18.39,18.4,18.29,18.37,1230668.0,18.0743,18.0841,17.976,18.0546,1230668.0
2025-02-03 09:30:00,18.77,18.83,18.71,18.76,603905.0,18.4477,18.5067,18.3888,18.4379,603905.0
2025-02-03 10:00:00,18.78,18.83,18.49,18.51,1824418.0,18.4576,18.5067,18.1725,18.1922,1824418.0
2025-02-03 10:30:00,18.5,18.56,18.44,18.49,896055.0,18.1824,18.2413,18.1234,18.1725,896055.0
2025-02-03 11:00:00,18.49,18.61,18.46,18.51,962973.0,18.1725,18.2905,18.1431,18.1922,962973.0
2025-02-03 11:30:00,18.51,18.57,18.46,18.56,824257.0,18.1922,18.2512,18.1431,18.2413,824257.0
2025-02-03 12:00:00,18.56,18.59,18.51,18.55,688653.0,18.2413,18.2708,18.1922,18.2315,688653.0
2025-02-03 12:30:00,18.55,18.63,18.54,18.57,1556154.0,18.2315,18.3101,18.2217,18.2512,1556154.0
2025-02-03 13:00:00,18.58,18.63,18.55,18.59,672935.0,18.261,18.3101,18.2315,18.2708,672935.0
2025-02-03 13:30:00,18.59,18.6,18.54,18.57,670138.0,18.2708,18.2807,18.2217,18.2512,670138.0
2025-02-03 14:00:00,18.57,18.58,18.51,18.54,662593.0,18.2512,18.261,18.1922,18.2217,662593.0
2025-02-03 14:30:00,18.54,18.55,18.5,18.53,562788.0,18.2217,18.2315,18.1824,18.2119,562788.0
2025-02-03 15:00:00,18.53,18.57,18.5,18.56,593799.0,18.2119,18.2512,18.1824,18.2413,593799.0
2025-02-03 15:30:00,18.56,18.59,18.53,18.57,658169.0,18.2413,18.2708,18.2119,18.2512,658169.0
2025-02-04 09:30:00,18.6,18.62,18.5,18.51,253352.0,18.2807,18.3003,18.1824,18.1922,253352.0
2025-02-04 10:00:00,18.51,18.51,18.39,18.46,1048079.0,18.1922,18.1922,18.0743,18.1431,1048079.0
2025-02-04 10:30:00,18.46,18.48,18.43,18.47,829790.0,18.1431,18.1627,18.1136,18.1529,829790.0
2025-02-04 11:00:00,18.46,18.47,18.39,18.4,495357.0,18.1431,18.1529,18.0743,18.0841,495357.0
2025-02-04 11:30:00,18.39,18.42,18.38,18.39,646619.0,18.0743,18.1037,18.0644,18.0743,646619.0
2025-02-04 12:00:00,18.39,18.47,18.37,18.46,706918.0,18.0743,18.1529,18.0546,18.1431,706918.0
2025-02-04 12:30:00,18.46,18.46,18.38,18.39,515455.0,18.1431,18.1431,18.0644,18.0743,515455.0
2025-02-04 13:00:00,18.38,18.42,18.37,18.39,529104.0,18.0644,18.1037,18.0546,18.0743,529104.0
2025-02-04 13:30:00,18.39,18.41,18.38,18.4,365615.0,18.0743,18.0939,18.0644,18.0841,365615.0
2025-02-04 14:00:00,18.41,18.41,18.34,18.36,317193.0,18.0939,18.0939,18.0251,18.0448,317193.0
2025-02-04 14:30:00,18.36,18.38,18.34,18.37,1135365.0,18.0448,18.0644,18.0251,18.0546,1135365.0
2025-02-04 15:00:00,18.37,18.38,18.34,18.36,392537.0,18.0546,18.0644,18.0251,18.0448,392537.0
2025-02-04 15:30:00,18.37,18.37,18.31,18.33,471890.0,18.0546,18.0546,17.9956,18.0153,471890.0
2025-02-05 09:30:00,18.24,18.3,18.21,18.27,236857.0,17.9268,17.9858,17.8974,17.9563,236857.0
2025-02-05 10:00:00,18.26,18.32,18.19,18.21,872818.0,17.9465,18.0055,17.8777,17.8974,872818.0
2025-02-05 10:30:00,18.21,18.24,18.19,18.2,702633.0,17.8974,17.9268,17.8777,17.8875,702633.0
2025-02-05 11:00:00,18.19,18.23,18.18,18.19,813114.0,17.8777,17.917,17.8679,17.8777,813114.0
2025-02-05 11:30:00,18.18,18.19,18.15,18.16,327949.0,17.8679,17.8777,17.8384,17.8482,327949.0
2025-02-05 12:00:00,18.15,18.17,18.13,18.16,437320.0,17.8384,17.858,17.8187,17.8482,437320.0
2025-02-05 12:30:00,18.16,18.17,18.14,18.16,495408.0,17.8482,17.858,17.8286,17.8482,495408.0
2025-02-05 13:00:00,18.16,18.18,18.15,18.18,282614.0,17.8482,17.8679,17.8384,17.8679,282614.0
2025-02-05 13:30:00,18.17,18.18,18.13,18.15,519371.0,17.858,17.8679,17.8187,17.8384,519371.0
2025-02-05 14:00:00,18.16,18.16,18.13,18.14,582242.0,17.8482,17.8482,17.8187,17.8286,582242.0
2025-02-05 14:30:00,18.14,18.17,18.13,18.16,364204.0,17.8286,17.858,17.8187,17.8482,364204.0
2025-02-05 15:00:00,18.16,18.17,18.14,18.16,426375.0,17.8482,17.858,17.8286,17.8482,426375.0
2025-02-05 15:30:00,18.16,18.18,18.12,18.13,623459.0,17.8482,17.8679,17.8089,17.8187,623459.0
2025-02-06 09:30:00,18.05,18.14,18.03,18.14,281304.0,17.7401,17.8286,17.7204,17.8286,281304.0
2025-02-06 10:00:00,18.13,18.13,18.06,18.13,448499.0,17.8187,17.8187,17.7499,17.8187,448499.0
2025-02-06 10:30:00,18.13,18.16,18.11,18.14,566447.0,17.8187,17.8482,17.7991,17.8286,566447.0
2025-02-06 11:00:00,18.14,18.15,18.08,18.09,283842.0,17.8286,17.8384,17.7696,17.7794,283842.0
2025-02-06 11:30:00,18.09,18.15,18.08,18.15,430114.0,17.7794,17.8384,17.7696,17.8384,430114.0
2025-02-06 12:00:00,18.16,18.17,18.12,18.13,375301.0,17.8482,17.858,17.8089,17.8187,375301.0
2025-02-06 12:30:00,18.13,18.14,18.1,18.12,267555.0,17.8187,17.8286,17.7892,17.8089,267555.0
2025-02-06 13:00:00,18.12,18.16,18.11,18.15,854491.0,17.8089,17.8482,17.7991,17.8384,854491.0
2025-02-06 13:30:00,18.15,18.19,18.14,18.19,339122.0,17.8384,17.8777,17.8286,17.8777,339122.0
2025-02-06 14:00:00,18.19,18.26,18.18,18.25,450113.0,17.8777,17.9465,17.8679,17.9367,450113.0
2025-02-06 14:30:00,18.26,18.3,18.23,18.25,484883.0,17.9465,17.9858,17.917,17.9367,484883.0
2025-02-06 15:00:00,18.25,18.26,18.22,18.23,375272.0,17.9367,17.9465,17.9072,17.917,375272.0
2025-02-06 15:30:00,18.23,18.23,18.18,18.2,544175.0,17.917,17.917,17.8679,17.8875,544175.0
2025-02-07 09:30:00,18.19,18.23,18.15,18.18,194134.0,17.8777,17.917,17.8384,17.8679,194134.0
2025-02-07 10:00:00,18.17,18.36,18.17,18.25,1220418.0,17.858,18.0448,17.858,17.9367,1220418.0
2025-02-07 10:30:00,18.26,18.44,18.23,18.36,1466440.0,17.9465,18.1234,17.917,18.0448,1466440.0
2025-02-07 11:00:00,18.36,18.45,18.31,18.39,815353.0,18.0448,18.1332,17.9956,18.0743,815353.0
2025-02-07 11:30:00,18.39,18.44,18.34,18.41,1009519.0,18.0743,18.1234,18.0251,18.0939,1009519.0
2025-02-07 12:00:00,18.42,18.44,18.36,18.4,734548.0,18.1037,18.1234,18.0448,18.0841,734548.0
2025-02-07 12:30:00,18.41,18.42,18.38,18.41,391038.0,18.0939,18.1037,18.0644,18.0939,391038.0
2025-02-07 13:00:00,18.41,18.42,18.35,18.38,258096.0,18.0939,18.1037,18.0349,18.0644,258096.0
2025-02-07 13:30:00,18.38,18.43,18.36,18.43,357049.0,18.0644,18.1136,18.0448,18.1136,357049.0
2025-02-07 14:00:00,18.43,18.44,18.4,18.43,395232.0,18.1136,18.1234,18.0841,18.1136,395232.0
2025-02-07 14:30:00,18.44,18.44,18.39,18.41,440060.0,18.1234,18.1234,18.0743,18.0939,440060.0
2025-02-07 15:00:00,18.41,18.45,18.4,18.43,369453.0,18.0939,18.1332,18.0841,18.1136,369453.0
2025-02-07 15:30:00,18.42,18.43,18.39,18.41,653998.0,18.1037,18.1136,18.0743,18.0939,653998.0
2025-02-10 09:30:00,18.3,18.43,18.3,18.42,98995.0,17.9858,18.1136,17.9858,18.1037,98995.0
2025-02-10 10:00:00,18.41,18.42,18.37,18.4,566571.0,18.0939,18.1037,18.0546,18.0841,566571.0
2025-02-10 10:30:00,18.4,18.41,18.36,18.38,476843.0,18.0841,18.0939,18.0448,18.0644,476843.0
2025-02-10 11:00:00,18.38,18.42,18.37,18.39,608076.0,18.0644,18.1037,18.0546,18.0743,608076.0
2025-02-10 11:30:00,18.39,18.4,18.34,18.35,388610.0,18.0743,18.0841,18.0251,18.0349,388610.0
2025-02-10 12:00:00,18.34,18.38,18.33,18.35,453304.0,18.0251,18.0644,18.0153,18.0349,453304.0
2025-02-10 12:30:00,18.35,18.36,18.32,18.32,309503.0,18.0349,18.0448,18.0055,18.0055,309503.0
2025-02-10 13:00:00,18.32,18.34,18.31,18.33,174556.0,18.0055,18.0251,17.9956,18.0153,174556.0
2025-02-10 13:30:00,18.34,18.35,18.29,18.3,294655.0,18.0251,18.0349,17.976,17.9858,294655.0
2025-02-10 14:00:00,18.31,18.33,18.3,18.32,268929.0,17.9956,18.0153,17.9858,18.0055,268929.0
2025-02-10 14:30:00,18.32,18.33,18.31,18.32,268901.0,18.0055,18.0153,17.9956,18.0055,268901.0
2025-02-10 15:00:00,18.33,18.35,18.32,18.33,365889.0,18.0153,18.0349,18.0055,18.0153,365889.0
2025-02-10 15:30:00,18.34,18.37,18.32,18.34,496950.0,18.0251,18.0546,18.0055,18.0251,496950.0
2025-02-11 09:30:00,18.49,18.51,18.41,18.43,259090.0,18.1725,18.1922,18.0939,18.1136,259090.0
2025-02-11 10:00:00,18.44,18.49,18.42,18.45,732501.0,18.1234,18.1725,18.1037,18.1332,732501.0
2025-02-11 10:30:00,18.45,18.46,18.39,18.41,465334.0,18.1332,18.1431,18.0743,18.0939,465334.0
2025-02-11 11:00:00,18.41,18.42,18.38,18.42,498543.0,18.0939,18.1037,18.0644,18.1037,498543.0
2025-02-11 11:30:00,18.42,18.46,18.42,18.46,179260.0,18.1037,18.1431,18.1037,18.1431,179260.0
2025-02-11 12:00:00,18.47,18.49,18.45,18.46,555648.0,18.1529,18.1725,18.1332,18.1431,555648.0
2025-02-11 12:30:00,18.46,18.51,18.45,18.5,255059.0,18.1431,18.1922,18.1332,18.1824,255059.0
2025-02-11 13:00:00,18.49,18.5,18.47,18.48,314055.0,18.1725,18.1824,18.1529,18.1627,314055.0
2025-02-11 13:30:00,18.48,18.49,18.45,18.48,367376.0,18.1627,18.1725,18.1332,18.1627,367376.0
2025-02-11 14:00:00,18.48,18.5,18.47,18.48,148579.0,18.1627,18.1824,18.1529,18.1627,148579.0
2025-02-11 14:30:00,18.49,18.49,18.44,18.46,113890.0,18.1725,18.1725,18.1234,18.1431,113890.0
2025-02-11 15:00:00,18.45,18.47,18.45,18.46,136722.0,18.1332,18.1529,18.1332,18.1431,136722.0
2025-02-11 15:30:00,18.45,18.48,18.44,18.45,395164.0,18.1332,18.1627,18.1234,18.1332,395164.0
2025-02-12 09:30:00,18.74,18.77,18.66,18.66,338546.0,18.4183,18.4477,18.3396,18.3396,338546.0
2025-02-12 10:00:00,18.66,18.74,18.65,18.67,869395.0,18.3396,18.4183,18.3298,18.3495,869395.0
2025-02-12 10:30:00,18.67,18.69,18.6,18.64,934335.0,18.3495,18.3691,18.2807,18.32,934335.0
2025-02-12 11:00:00,18.64,18.75,18.63,18.71,706060.0,18.32,18.4281,18.3101,18.3888,706060.0
2025-02-12 11:30:00,18.7,18.71,18.62,18.63,651333.0,18.3789,18.3888,18.3003,18.3101,651333.0
2025-02-12 12:00:00,18.63,18.65,18.57,18.59,679565.0,18.3101,18.3298,18.2512,18.2708,679565.0
2025-02-12 12:30:00,18.59,18.6,18.55,18.56,299587.0,18.2708,18.2807,18.2315,18.2413,299587.0
2025-02-12 13:00:00,18.55,18.63,18.54,18.61,589745.0,18.2315,18.3101,18.2217,18.2905,589745.0
2025-02-12 13:30:00,18.61,18.63,18.59,18.61,393359.0,18.2905,18.3101,18.2708,18.2905,393359.0
2025-02-12 14:00:00,18.62,18.65,18.61,18.63,231006.0,18.3003,18.3298,18.2905,18.3101,231006.0
2025-02-12 14:30:00,18.63,18.64,18.58,18.6,216775.0,18.3101,18.32,18.261,18.2807,216775.0
2025-02-12 15:00:00,18.6,18.61,18.58,18.6,281114.0,18.2807,18.2905,18.261,18.2807,281114.0
2025-02-12 15:30:00,18.6,18.63,18.58,18.61,441952.0,18.2807,18.3101,18.261,18.2905,441952.0
2025-02-13 09:30:00,18.51,18.59,18.51,18.54,199134.0,18.1922,18.2708,18.1922,18.2217,199134.0
2025-02-13 10:00:00,18.53,18.58,18.49,18.55,603207.0,18.2119,18.261,18.1725,18.2315,603207.0
2025-02-13 10:30:00,18.55,18.57,18.52,18.57,541206.0,18.2315,18.2512,18.202,18.2512,541206.0
2025-02-13 11:00:00,18.57,18.6,18.56,18.59,463962.0,18.2512,18.2807,18.2413,18.2708,463962.0
2025-02-13 11:30:00,18.59,18.61,18.57,18.59,438939.0,18.2708,18.2905,18.2512,18.2708,438939.0
2025-02-13 12:00:00,18.59,18.62,18.52,18.53,327003.0,18.2708,18.3003,18.202,18.2119,327003.0
2025-02-13 12:30:00,18.54,18.58,18.53,18.57,341359.0,18.2217,18.261,18.2119,18.2512,341359.0
2025-02-13 13:00:00,18.58,18.61,18.55,18.55,511313.0,18.261,18.2905,18.2315,18.2315,511313.0
2025-02-13 13:30:00,18.56,18.59,18.51,18.52,905995.0,18.2413,18.2708,18.1922,18.202,905995.0
2025-02-13 14:00:00,18.52,18.53,18.44,18.45,587222.0,18.202,18.2119,18.1234,18.1332,587222.0
2025-02-13 14:30:00,18.46,18.47,18.43,18.47,553542.0,18.1431,18.1529,18.1136,18.1529,553542.0
2025-02-13 15:00:00,18.46,18.47,18.41,18.41,337870.0,18.1431,18.1529,18.0939,18.0939,337870.0
2025-02-13 15:30:00,18.42,18.44,18.39,18.41,457900.0,18.1037,18.1234,18.0743,18.0939,457900.0
2025-02-14 09:30:00,18.33,18.37,18.27,18.32,343048.0,18.0153,18.0546,17.9563,18.0055,343048.0
2025-02-14 10:00:00,18.31,18.4,18.29,18.39,443385.0,17.9956,18.0841,17.976,18.0743,443385.0
2025-02-14 10:30:00,18.39,18.4,18.37,18.39,481038.0,18.0743,18.0841,18.0546,18.0743,481038.0
2025-02-14 11:00:00,18.39,18.43,18.36,18.41,508425.0,18.0743,18.1136,18.0448,18.0939,508425.0
2025-02-14 11:30:00,18.42,18.45,18.41,18.42,574589.0,18.1037,18.1332,18.0939,18.1037,574589.0
2025-02-14 12:00:00,18.42,18.47,18.41,18.46,387498.0,18.1037,18.1529,18.0939,18.1431,387498.0
2025-02-14 12:30:00,18.46,18.47,18.43,18.45,394581.0,18.1431,18.1529,18.1136,18.1332,394581.0
2025-02-14 13:00:00,18.45,18.46,18.44,18.44,140321.0,18.1332,18.1431,18.1234,18.1234,140321.0
2025-02-14 13:30:00,18.44,18.44,18.41,18.43,140188.0,18.1234,18.1234,18.0939,18.1136,140188.0
2025-02-14 14:00:00,18.43,18.44,18.41,18.44,349706.0,18.1136,18.1234,18.0939,18.1234,349706.0
2025-02-14 14:30:00,18.44,18.45,18.41,18.41,186706.0,18.1234,18.1332,18.0939,18.0939,186706.0
2025-02-14 15:00:00,18.42,18.44,18.41,18.44,406076.0,18.1037,18.1234,18.0939,18.1234,406076.0
2025-02-14 15:30:00,18.44,18.47,18.43,18.44,530996.0,18.1234,18.1529,18.1136,18.1234,530996.0
2025-02-18 09:30:00,18.42,18.44,18.38,18.4,281102.0,18.1037,18.1234,18.0644,18.0841,281102.0
2025-02-18 10:00:00,18.41,18.45,18.38,18.39,391961.0,18.0939,18.1332,18.0644,18.0743,391961.0
2025-02-18 10:30:00,18.38,18.39,18.31,18.32,540791.0,18.0644,18.0743,17.9956,18.0055,540791.0
2025-02-18 11:00:00,18.31,18.38,18.31,18.37,404899.0,17.9956,18.0644,17.9956,18.0546,404899.0
2025-02-18 11:30:00,18.36,18.38,18.34,18.36,232061.0,18.0448,18.0644,18.0251,18.0448,232061.0
2025-02-18 12:00:00,18.37,18.37,18.34,18.36,173886.0,18.0546,18.0546,18.0251,18.0448,173886.0
2025-02-18 12:30:00,18.36,18.37,18.34,18.36,283558.0,18.0448,18.0546,18.0251,18.0448,283558.0
2025-02-18 13:00:00,18.37,18.4,18.35,18.39,476251.0,18.0546,18.0841,18.0349,18.0743,476251.0
2025-02-18 13:30:00,18.38,18.41,18.38,18.39,552742.0,18.0644,18.0939,18.0644,18.0743,552742.0
2025-02-18 14:00:00,18.39,18.48,18.38,18.44,860042.0,18.0743,18.1627,18.0644,18.1234,860042.0
2025-02-18 14:30:00,18.44,18.45,18.38,18.39,177924.0,18.1234,18.1332,18.0644,18.0743,177924.0
2025-02-18 15:00:00,18.39,18.4,18.37,18.38,375710.0,18.0743,18.0841,18.0546,18.0644,375710.0
2025-02-18 15:30:00,18.38,18.4,18.34,18.35,532194.0,18.0644,18.0841,18.0251,18.0349,532194.0
2025-02-19 09:30:00,18.49,18.52,18.44,18.45,154726.0,18.1725,18.202,18.1234,18.1332,154726.0
2025-02-19 10:00:00,18.45,18.47,18.42,18.44,498395.0,18.1332,18.1529,18.1037,18.1234,498395.0
2025-02-19 10:30:00,18.44,18.49,18.42,18.48,588408.0,18.1234,18.1725,18.1037,18.1627,588408.0
2025-02-19 11:00:00,18.48,18.49,18.41,18.41,425028.0,18.1627,18.1725,18.0939,18.0939,425028.0
2025-02-19 11:30:00,18.41,18.43,18.4,18.42,406342.0,18.0939,18.1136,18.0841,18.1037,406342.0
2025-02-19 12:00:00,18.42,18.46,18.41,18.45,259819.0,18.1037,18.1431,18.0939,18.1332,259819.0
2025-02-19 12:30:00,18.45,18.46,18.43,18.46,333453.0,18.1332,18.1431,18.1136,18.1431,333453.0
2025-02-19 13:00:00,18.46,18.48,18.43,18.44,299146.0,18.1431,18.1627,18.1136,18.1234,299146.0
2025-02-19 13:30:00,18.44,18.45,18.42,18.44,449809.0,18.1234,18.1332,18.1037,18.1234,449809.0
2025-02-19 14:00:00,18.44,18.45,18.35,18.37,375734.0,18.1234,18.1332,18.0349,18.0546,375734.0
2025-02-19 14:30:00,18.38,18.38,18.36,18.37,338679.0,18.0644,18.0644,18.0448,18.0546,338679.0
2025-02-19 15:00:00,18.38,18.43,18.37,18.42,427587.0,18.0644,18.1136,18.0546,18.1037,427587.0
2025-02-19 15:30:00,18.41,18.43,18.38,18.41,759631.0,18.0939,18.1136,18.0644,18.0939,759631.0
2025-02-20 09:30:00,18.44,18.63,18.44,18.62,408211.0,18.1234,18.3101,18.1234,18.3003,408211.0
2025-02-20 10:00:00,18.62,18.67,18.59,18.62,623886.0,18.3003,18.3495,18.2708,18.3003,623886.0
2025-02-20 10:30:00,18.62,18.69,18.6,18.69,691271.0,18.3003,18.3691,18.2807,18.3691,691271.0
2025-02-20 11:00:00,18.68,18.69,18.64,18.67,561883.0,18.3593,18.3691,18.32,18.3495,561883.0
2025-02-20 11:30:00,18.67,18.7,18.65,18.67,490928.0,18.3495,18.3789,18.3298,18.3495,490928.0
2025-02-20 12:00:00,18.68,18.68,18.62,18.63,618405.0,18.3593,18.3593,18.3003,18.3101,618405.0
2025-02-20 12:30:00,18.63,18.65,18.6,18.64,380435.0,18.3101,18.3298,18.2807,18.32,380435.0
2025-02-20 13:00:00,18.64,18.66,18.62,18.64,441838.0,18.32,18.3396,18.3003,18.32,441838.0
2025-02-20 13:30:00,18.65,18.65,18.61,18.62,273055.0,18.3298,18.3298,18.2905,18.3003,273055.0
2025-02-20 14:00:00,18.61,18.62,18.58,18.6,324459.0,18.2905,18.3003,18.261,18.2807,324459.0
2025-02-20 14:30:00,18.59,18.62,18.57,18.57,290594.0,18.2708,18.3003,18.2512,18.2512,290594.0
2025-02-20 15:00:00,18.58,18.6,18.56,18.59,466599.0,18.261,18.2807,18.2413,18.2708,466599.0
2025-02-20 15:30:00,18.59,18.6,18.54,18.59,382268.0,18.2708,18.2807,18.2217,18.2708,382268.0
2025-02-21 09:30:00,18.46,18.66,18.45,18.65,411297.0,18.1431,18.3396,18.1332,18.3298,411297.0
2025-02-21 10:00:00,18.65,18.8,18.65,18.8,1020854.0,18.3298,18.4772,18.3298,18.4772,1020854.0
2025-02-21 10:30:00,18.8,18.85,18.78,18.84,1006470.0,18.4772,18.5264,18.4576,18.5165,1006470.0
2025-02-21 11:00:00,18.83,18.83,18.78,18.81,561443.0,18.5067,18.5067,18.4576,18.4871,561443.0
2025-02-21 11:30:00,18.82,18.86,18.81,18.84,623428.0,18.4969,18.5362,18.4871,18.5165,623428.0
2025-02-21 12:00:00,18.84,18.9,18.83,18.89,561981.0,18.5165,18.5755,18.5067,18.5657,561981.0
2025-02-21 12:30:00,18.89,19.01,18.89,19.0,603842.0,18.5657,18.6836,18.5657,18.6738,603842.0
2025-02-21 13:00:00,19.0,19.08,18.99,19.08,916330.0,18.6738,18.7524,18.664,18.7524,916330.0
2025-02-21 13:30:00,19.08,19.11,19.02,19.11,909593.0,18.7524,18.7819,18.6934,18.7819,909593.0
2025-02-21 14:00:00,19.11,19.15,19.05,19.14,733973.0,18.7819,18.8212,18.7229,18.8114,733973.0
2025-02-21 14:30:00,19.13,19.17,19.09,19.13,708602.0,18.8016,18.8409,18.7622,18.8016,708602.0
2025-02-21 15:00:00,19.13,19.14,19.09,19.1,594467.0,18.8016,18.8114,18.7622,18.7721,594467.0
2025-02-21 15:30:00,19.1,19.17,19.06,19.15,1004929.0,18.7721,18.8409,18.7328,18.8212,1004929.0
2025-02-24 09:30:00,19.05,19.29,19.05,19.28,535442.0,18.7229,18.9588,18.7229,18.949,535442.0
2025-02-24 10:00:00,19.28,19.38,19.22,19.32,889939.0,18.949,19.0473,18.89,18.9883,889939.0
2025-02-24 10:30:00,19.31,19.35,19.26,19.32,1120566.0,18.9785,19.0178,18.9293,18.9883,1120566.0
2025-02-24 11:00:00,19.33,19.34,19.18,19.2,918977.0,18.9981,19.008,18.8507,18.8704,918977.0
2025-02-24 11:30:00,19.19,19.22,19.15,19.21,975742.0,18.8605,18.89,18.8212,18.8802,975742.0
2025-02-24 12:00:00,19.21,19.22,19.14,19.17,680561.0,18.8802,18.89,18.8114,18.8409,680561.0
2025-02-24 12:30:00,19.17,19.19,19.11,19.15,739088.0,18.8409,18.8605,18.7819,18.8212,739088.0
2025-02-24 13:00:00,19.15,19.17,19.12,19.14,324645.0,18.8212,18.8409,18.7917,18.8114,324645.0
2025-02-24 13:30:00,19.14,19.16,19.09,19.14,386816.0,18.8114,18.831,18.7622,18.8114,386816.0
2025-02-24 14:00:00,19.14,19.18,19.1,19.18,488885.0,18.8114,18.8507,18.7721,18.8507,488885.0
2025-02-24 14:30:00,19.18,19.21,19.14,19.2,519307.0,18.8507,18.8802,18.8114,18.8704,519307.0
2025-02-24 15:00:00,19.19,19.23,19.17,19.23,597669.0,18.8605,18.8998,18.8409,18.8998,597669.0
2025-02-24 15:30:00,19.22,19.3,19.18,19.3,402992.0,18.89,18.9686,18.8507,18.9686,402992.0
2025-02-25 09:30:00,19.28,19.34,19.2,19.31,476724.0,18.949,19.008,18.8704,18.9785,476724.0
2025-02-25 10:00:00,19.31,19.51,19.31,19.5,1026750.0,18.9785,19.175,18.9785,19.1652,1026750.0
2025-02-25 10:30:00,19.5,19.51,19.35,19.39,836045.0,19.1652,19.175,19.0178,19.0571,836045.0
2025-02-25 11:00:00,19.39,19.5,19.38,19.49,819314.0,19.0571,19.1652,19.0473,19.1554,819314.0
2025-02-25 11:30:00,19.49,19.54,19.4,19.43,917400.0,19.1554,19.2045,19.0669,19.0964,917400.0
2025-02-25 12:00:00,19.43,19.5,19.42,19.45,607352.0,19.0964,19.1652,19.0866,19.1161,607352.0
2025-02-25 12:30:00,19.45,19.45,19.35,19.35,371184.0,19.1161,19.1161,19.0178,19.0178,371184.0
2025-02-25 13:00:00,19.35,19.42,19.29,19.41,494375.0,19.0178,19.0866,18.9588,19.0767,494375.0
2025-02-25 13:30:00,19.41,19.42,19.33,19.37,749850.0,19.0767,19.0866,18.9981,19.0374,749850.0
2025-02-25 14:00:00,19.37,19.43,19.36,19.42,561407.0,19.0374,19.0964,19.0276,19.0866,561407.0
2025-02-25 14:30:00,19.42,19.43,19.29,19.32,504679.0,19.0866,19.0964,18.9588,18.9883,504679.0
2025-02-25 15:00:00,19.32,19.35,19.24,19.28,556531.0,18.9883,19.0178,18.9097,18.949,556531.0
2025-02-25 15:30:00,19.27,19.38,19.26,19.36,781531.0,18.9392,19.0473,18.9293,19.0276,781531.0
2025-02-26 09:30:00,19.31,19.33,19.12,19.15,417427.0,18.9785,18.9981,18.7917,18.8212,417427.0
2025-02-26 10:00:00,19.15,19.19,19.09,19.19,644216.0,18.8212,18.8605,18.7622,18.8605,644216.0
2025-02-26 10:30:00,19.18,19.2,19.12,19.15,642194.0,18.8507,18.8704,18.7917,18.8212,642194.0
2025-02-26 11:00:00,19.15,19.16,19.12,19.14,777601.0,18.8212,18.831,18.7917,18.8114,777601.0
2025-02-26 11:30:00,19.15,19.2,19.13,19.2,655198.0,18.8212,18.8704,18.8016,18.8704,655198.0
2025-02-26 12:00:00,19.19,19.21,19.14,19.17,598007.0,18.8605,18.8802,18.8114,18.8409,598007.0
2025-02-26 12:30:00,19.17,19.3,19.15,19.29,728259.0,18.8409,18.9686,18.8212,18.9588,728259.0
2025-02-26 13:00:00,19.28,19.31,19.25,19.31,564706.0,18.949,18.9785,18.9195,18.9785,564706.0
2025-02-26 13:30:00,19.32,19.42,19.29,19.38,720045.0,18.9883,19.0866,18.9588,19.0473,720045.0
2025-02-26 14:00:00,19.38,19.41,19.34,19.37,472531.0,19.0473,19.0767,19.008,19.0374,472531.0
2025-02-26 14:30:00,19.38,19.41,19.32,19.4,478085.0,19.0473,19.0767,18.9883,19.0669,478085.0
2025-02-26 15:00:00,19.4,19.42,19.37,19.39,485900.0,19.0669,19.0866,19.0374,19.0571,485900.0
2025-02-26 15:30:00,19.39,19.4,19.32,19.35,648183.0,19.0571,19.0669,18.9883,19.0178,648183.0
2025-02-27 09:30:00,19.34,19.5,19.31,19.48,484024.0,19.008,19.1652,18.9785,19.1455,484024.0
2025-02-27 10:00:00,19.49,19.55,19.27,19.34,791232.0,19.1554,19.2143,18.9392,19.008,791232.0
2025-02-27 10:30:00,19.34,19.42,19.33,19.41,1055377.0,19.008,19.0866,18.9981,19.0767,1055377.0
2025-02-27 11:00:00,19.41,19.42,19.3,19.37,660578.0,19.0767,19.0866,18.9686,19.0374,660578.0
2025-02-27 11:30:00,19.37,19.44,19.34,19.43,691191.0,19.0374,19.1062,19.008,19.0964,691191.0
2025-02-27 12:00:00,19.42,19.48,19.39,19.39,650932.0,19.0866,19.1455,19.0571,19.0571,650932.0
2025-02-27 12:30:00,19.4,19.48,19.37,19.44,628639.0,19.0669,19.1455,19.0374,19.1062,628639.0
2025-02-27 13:00:00,19.44,19.44,19.37,19.41,505008.0,19.1062,19.1062,19.0374,19.0767,505008.0
2025-02-27 13:30:00,19.41,19.42,19.37,19.4,451626.0,19.0767,19.0866,19.0374,19.0669,451626.0
2025-02-27 14:00:00,19.41,19.51,19.4,19.5,723116.0,19.0767,19.175,19.0669,19.1652,723116.0
2025-02-27 14:30:00,19.51,19.58,19.5,19.53,740726.0,19.175,19.2438,19.1652,19.1947,740726.0
2025-02-27 15:00:00,19.53,19.61,19.52,19.61,604134.0,19.1947,19.2733,19.1849,19.2733,604134.0
2025-02-27 15:30:00,19.61,19.65,19.55,19.64,808477.0,19.2733,19.3126,19.2143,19.3028,808477.0
2025-02-28 09:30:00,19.73,19.78,19.63,19.67,820916.0,19.3913,19.4404,19.293,19.3323,820916.0
2025-02-28 10:00:00,19.67,19.67,19.52,19.53,707121.0,19.3323,19.3323,19.1849,19.1947,707121.0
2025-02-28 10:30:00,19.53,19.58,19.5,19.51,788892.0,19.1947,19.2438,19.1652,19.175,788892.0
2025-02-28 11:00:00,19.51,19.61,19.49,19.6,686037.0,19.175,19.2733,19.1554,19.2635,686037.0
2025-02-28 11:30:00,19.61,19.62,19.51,19.54,838894.0,19.2733,19.2831,19.175,19.2045,838894.0
2025-02-28 12:00:00,19.54,19.58,19.52,19.57,701070.0,19.2045,19.2438,19.1849,19.234,701070.0
2025-02-28 12:30:00,19.56,19.7,19.56,19.7,1147870.0,19.2242,19.3618,19.2242,19.3618,1147870.0
2025-02-28 13:00:00,19.7,19.77,19.66,19.69,976723.0,19.3618,19.4306,19.3225,19.3519,976723.0
2025-02-28 13:30:00,19.7,19.72,19.6,19.71,775922.0,19.3618,19.3814,19.2635,19.3716,775922.0
2025-02-28 14:00:00,19.71,19.72,19.65,19.67,803294.0,19.3716,19.3814,19.3126,19.3323,803294.0
2025-02-28 14:30:00,19.67,19.68,19.59,19.6,608106.0,19.3323,19.3421,19.2537,19.2635,608106.0
2025-02-28 15:00:00,19.6,19.61,19.54,19.56,660440.0,19.2635,19.2733,19.2045,19.2242,660440.0
2025-02-28 15:30:00,19.56,19.61,19.44,19.45,841499.0,19.2242,19.2733,19.1062,19.1161,841499.0
2025-03-03 09:30:00,19.38,19.55,19.33,19.54,551969.0,19.0473,19.2143,18.9981,19.2045,551969.0
2025-03-03 10:00:00,19.54,19.63,19.45,19.46,1026047.0,19.2045,19.293,19.1161,19.1259,1026047.0
2025-03-03 10:30:00,19.47,19.55,19.43,19.54,1268686.0,19.1357,19.2143,19.0964,19.2045,1268686.0
2025-03-03 11:00:00,19.54,19.57,19.5,19.56,910547.0,19.2045,19.234,19.1652,19.2242,910547.0
2025-03-03 11:30:00,19.56,19.62,19.52,19.54,1330411.0,19.2242,19.2831,19.1849,19.2045,1330411.0
2025-03-03 12:00:00,19.54,19.55,19.47,19.5,810832.0,19.2045,19.2143,19.1357,19.1652,810832.0
2025-03-03 12:30:00,19.5,19.57,19.46,19.56,868507.0,19.1652,19.234,19.1259,19.2242,868507.0
2025-03-03 13:00:00,19.56,19.73,19.55,19.73,1039374.0,19.2242,19.3913,19.2143,19.3913,1039374.0
2025-03-03 13:30:00,19.72,19.76,19.63,19.71,1253815.0,19.3814,19.4207,19.293,19.3716,1253815.0
2025-03-03 14:00:00,19.71,19.74,19.65,19.73,773714.0,19.3716,19.4011,19.3126,19.3913,773714.0
2025-03-03 14:30:00,19.73,19.87,19.69,19.87,1479664.0,19.3913,19.5289,19.3519,19.5289,1479664.0
2025-03-03 15:00:00,19.87,20.06,19.86,20.04,1029130.0,19.5289,19.7156,19.519,19.6959,1029130.0
2025-03-03 15:30:00,20.04,20.11,19.98,19.98,752834.0,19.6959,19.7647,19.637,19.637,752834.0
2025-03-04 09:30:00,20.26,20.43,20.26,20.42,938296.0,19.9122,20.0792,19.9122,20.0694,938296.0
2025-03-04 10:00:00,20.42,20.51,20.38,20.41,1307799.0,20.0694,20.1579,20.0301,20.0596,1307799.0
2025-03-04 10:30:00,20.42,20.48,20.35,20.45,972160.0,20.0694,20.1284,20.0006,20.0989,972160.0
2025-03-04 11:00:00,20.45,20.52,20.41,20.5,1132791.0,20.0989,20.1677,20.0596,20.148,1132791.0
2025-03-04 11:30:00,20.5,20.51,20.32,20.34,528459.0,20.148,20.1579,19.9711,19.9908,528459.0
2025-03-04 12:00:00,20.34,20.39,20.24,20.27,835507.0,19.9908,20.0399,19.8925,19.922,835507.0
2025-03-04 12:30:00,20.28,20.31,20.2,20.29,830195.0,19.9318,19.9613,19.8532,19.9416,830195.0
2025-03-04 13:00:00,20.29,20.29,20.15,20.21,652691.0,19.9416,19.9416,19.804,19.863,652691.0
2025-03-04 13:30:00,20.22,20.23,20.06,20.08,456857.0,19.8728,19.8827,19.7156,19.7352,456857.0
2025-03-04 14:00:00,20.08,20.09,19.99,20.04,622191.0,19.7352,19.7451,19.6468,19.6959,622191.0
2025-03-04 14:30:00,20.03,20.07,19.98,19.98,529596.0,19.6861,19.7254,19.637,19.637,529596.0
2025-03-04 15:00:00,19.99,20.02,19.89,19.94,665016.0,19.6468,19.6763,19.5485,19.5976,665016.0
2025-03-04 15:30:00,19.94,20.23,19.94,20.21,686666.0,19.5976,19.8827,19.5976,19.863,686666.0
2025-03-05 09:30:00,20.2,20.29,20.1,20.24,725456.0,19.8532,19.9416,19.7549,19.8925,725456.0
2025-03-05 10:00:00,20.23,20.25,20.07,20.23,1135892.0,19.8827,19.9023,19.7254,19.8827,1135892.0
2025-03-05 10:30:00,20.24,20.25,20.14,20.18,873914.0,19.8925,19.9023,19.7942,19.8335,873914.0
2025-03-05 11:00:00,20.19,20.33,20.19,20.29,908328.0,19.8434,19.981,19.8434,19.9416,908328.0
2025-03-05 11:30:00,20.3,20.37,20.25,20.28,1099069.0,19.9515,20.0203,19.9023,19.9318,1099069.0
2025-03-05 12:00:00,20.27,20.28,20.19,20.2,766132.0,19.922,19.9318,19.8434,19.8532,766132.0
2025-03-05 12:30:00,20.19,20.23,20.13,20.13,412130.0,19.8434,19.8827,19.7844,19.7844,412130.0
2025-03-05 13:00:00,20.14,20.25,20.11,20.21,744354.0,19.7942,19.9023,19.7647,19.863,744354.0
2025-03-05 13:30:00,20.21,20.26,20.11,20.11,628846.0,19.863,19.9122,19.7647,19.7647,628846.0
2025-03-05 14:00:00,20.11,20.13,19.98,20.04,608628.0,19.7647,19.7844,19.637,19.6959,608628.0
2025-03-05 14:30:00,20.04,20.05,20.0,20.04,746187.0,19.6959,19.7058,19.6566,19.6959,746187.0
2025-03-05 15:00:00,20.05,20.08,19.98,20.0,799664.0,19.7058,19.7352,19.637,19.6566,799664.0
2025-03-05 15:30:00,20.01,20.08,19.98,20.0,630678.0,19.6664,19.7352,19.637,19.6566,630678.0
2025-03-06 09:30:00,20.28,20.4,20.22,20.34,647476.0,19.9318,20.0498,19.8728,19.9908,647476.0
2025-03-06 10:00:00,20.33,20.33,20.14,20.18,855840.0,19.981,19.981,19.7942,19.8335,855840.0
2025-03-06 10:30:00,20.18,20.2,20.1,20.13,661316.0,19.8335,19.8532,19.7549,19.7844,661316.0
2025-03-06 11:00:00,20.12,20.16,20.05,20.1,1120149.0,19.7746,19.8139,19.7058,19.7549,1120149.0
2025-03-06 11:30:00,20.11,20.25,20.05,20.25,790573.0,19.7647,19.9023,19.7058,19.9023,790573.0
2025-03-06 12:00:00,20.26,20.35,20.23,20.33,811462.0,19.9122,20.0006,19.8827,19.981,811462.0
2025-03-06 12:30:00,20.33,20.41,20.28,20.34,774043.0,19.981,20.0596,19.9318,19.9908,774043.0
2025-03-06 13:00:00,20.34,20.38,20.28,20.34,1035336.0,19.9908,20.0301,19.9318,19.9908,1035336.0
2025-03-06 13:30:00,20.35,20.43,20.31,20.39,878477.0,20.0006,20.0792,19.9613,20.0399,878477.0
2025-03-06 14:00:00,20.38,20.46,20.36,20.44,765672.0,20.0301,20.1087,20.0104,20.0891,765672.0
2025-03-06 14:30:00,20.44,20.46,20.17,20.37,771987.0,20.0891,20.1087,19.8237,20.0203,771987.0
2025-03-06 15:00:00,20.38,20.39,20.27,20.29,494774.0,20.0301,20.0399,19.922,19.9416,494774.0
2025-03-06 15:30:00,20.29,20.37,20.23,20.33,569754.0,19.9416,20.0203,19.8827,19.981,569754.0
2025-03-07 09:30:00,20.37,20.44,20.22,20.3,635762.0,20.0203,20.0891,19.8728,19.9515,635762.0
2025-03-07 10:00:00,20.3,20.43,20.24,20.42,1174765.0,19.9515,20.0792,19.8925,20.0694,1174765.0
2025-03-07 10:30:00,20.42,20.55,20.36,20.45,1529652.0,20.0694,20.1972,20.0104,20.0989,1529652.0
2025-03-07 11:00:00,20.45,20.6,20.44,20.59,823079.0,20.0989,20.2463,20.0891,20.2365,823079.0
2025-03-07 11:30:00,20.59,20.68,20.57,20.63,776146.0,20.2365,20.3249,20.2168,20.2758,776146.0
2025-03-07 12:00:00,20.62,20.69,20.56,20.58,962396.0,20.266,20.3348,20.207,20.2267,962396.0
2025-03-07 12:30:00,20.58,20.6,20.36,20.46,867656.0,20.2267,20.2463,20.0104,20.1087,867656.0
2025-03-07 13:00:00,20.46,20.47,20.29,20.37,699653.0,20.1087,20.1186,19.9416,20.0203,699653.0
2025-03-07 13:30:00,20.37,20.39,20.23,20.24,702342.0,20.0203,20.0399,19.8827,19.8925,702342.0
2025-03-07 14:00:00,20.24,20.29,20.19,20.22,693917.0,19.8925,19.9416,19.8434,19.8728,693917.0
2025-03-07 14:30:00,20.21,20.25,20.16,20.23,936305.0,19.863,19.9023,19.8139,19.8827,936305.0
2025-03-07 15:00:00,20.24,20.26,20.16,20.2,742803.0,19.8925,19.9122,19.8139,19.8532,742803.0
2025-03-07 15:30:00,20.21,20.29,20.19,20.28,761640.0,19.863,19.9416,19.8434,19.9318,761640.0
2025-03-10 09:30:00,20.53,20.56,20.39,20.52,517118.0,20.1775,20.207,20.0399,20.1677,517118.0
2025-03-10 10:00:00,20.53,20.65,20.53,20.64,810953.0,20.1775,20.2955,20.1775,20.2856,810953.0
2025-03-10 10:30:00,20.64,20.67,20.6,20.62,822599.0,20.2856,20.3151,20.2463,20.266,822599.0
2025-03-10 11:00:00,20.61,20.62,20.52,20.57,695805.0,20.2561,20.266,20.1677,20.2168,695805.0
2025-03-10 11:30:00,20.57,20.61,20.46,20.6,581616.0,20.2168,20.2561,20.1087,20.2463,581616.0
2025-03-10 12:00:00,20.6,20.63,20.55,20.57,499580.0,20.2463,20.2758,20.1972,20.2168,499580.0
2025-03-10 12:30:00,20.57,20.64,20.51,20.64,539937.0,20.2168,20.2856,20.1579,20.2856,539937.0
2025-03-10 13:00:00,20.64,20.72,20.64,20.7,643390.0,20.2856,20.3643,20.2856,20.3446,643390.0
2025-03-10 13:30:00,20.69,20.81,20.69,20.8,514897.0,20.3348,20.4527,20.3348,20.4429,514897.0
2025-03-10 14:00:00,20.8,20.88,20.77,20.86,597099.0,20.4429,20.5215,20.4134,20.5019,597099.0
2025-03-10 14:30:00,20.85,20.94,20.82,20.94,711573.0,20.492,20.5805,20.4625,20.5805,711573.0
2025-03-10 15:00:00,20.93,20.99,20.72,20.79,673117.0,20.5707,20.6296,20.3643,20.4331,673117.0
2025-03-10 15:30:00,20.78,20.82,20.66,20.79,611017.0,20.4232,20.4625,20.3053,20.4331,611017.0
2025-03-11 09:30:00,20.76,20.81,20.61,20.71,656272.0,20.4036,20.4527,20.2561,20.3544,656272.0
2025-03-11 10:00:00,20.72,20.93,20.59,20.89,1095294.0,20.3643,20.5707,20.2365,20.5313,1095294.0
2025-03-11 10:30:00,20.89,21.0,20.85,20.94,745474.0,20.5313,20.6395,20.492,20.5805,745474.0
2025-03-11 11:00:00,20.95,20.97,20.74,20.83,554653.0,20.5903,20.61,20.3839,20.4724,554653.0
2025-03-11 11:30:00,20.82,20.84,20.7,20.82,596639.0,20.4625,20.4822,20.3446,20.4625,596639.0
2025-03-11 12:00:00,20.83,20.91,20.79,20.86,314447.0,20.4724,20.551,20.4331,20.5019,314447.0
2025-03-11 12:30:00,20.86,20.93,20.81,20.92,483992.0,20.5019,20.5707,20.4527,20.5608,483992.0
2025-03-11 13:00:00,20.92,21.01,20.9,21.0,519762.0,20.5608,20.6493,20.5412,20.6395,519762.0
2025-03-11 13:30:00,21.0,21.02,20.86,20.94,607159.0,20.6395,20.6591,20.5019,20.5805,607159.0
2025-03-11 14:00:00,20.93,20.94,20.72,20.74,337703.0,20.5707,20.5805,20.3643,20.3839,337703.0
2025-03-11 14:30:00,20.75,20.79,20.54,20.59,372977.0,20.3937,20.4331,20.1873,20.2365,372977.0
2025-03-11 15:00:00,20.59,20.7,20.53,20.65,652494.0,20.2365,20.3446,20.1775,20.2955,652494.0
2025-03-11 15:30:00,20.65,20.79,20.61,20.79,453030.0,20.2955,20.4331,20.2561,20.4331,453030.0
2025-03-12 09:30:00,20.55,20.77,20.49,20.7,365525.0,20.1972,20.4134,20.1382,20.3446,365525.0
2025-03-12 10:00:00,20.71,20.81,20.69,20.75,578269.0,20.3544,20.4527,20.3348,20.3937,578269.0
2025-03-12 10:30:00,20.74,20.88,20.73,20.87,572718.0,20.3839,20.5215,20.3741,20.5117,572718.0
2025-03-12 11:00:00,20.87,20.92,20.8,20.82,667278.0,20.5117,20.5608,20.4429,20.4625,667278.0
2025-03-12 11:30:00,20.82,20.87,20.77,20.82,638895.0,20.4625,20.5117,20.4134,20.4625,638895.0
2025-03-12 12:00:00,20.82,20.86,20.72,20.77,568333.0,20.4625,20.5019,20.3643,20.4134,568333.0
2025-03-12 12:30:00,20.76,20.81,20.7,20.8,650635.0,20.4036,20.4527,20.3446,20.4429,650635.0
2025-03-12 13:00:00,20.79,20.81,20.67,20.67,382455.0,20.4331,20.4527,20.3151,20.3151,382455.0
2025-03-12 13:30:00,20.67,20.79,20.64,20.78,508672.0,20.3151,20.4331,20.2856,20.4232,508672.0
2025-03-12 14:00:00,20.79,20.8,20.65,20.66,498179.0,20.4331,20.4429,20.2955,20.3053,498179.0
2025-03-12 14:30:00,20.65,20.68,20.59,20.64,419754.0,20.2955,20.3249,20.2365,20.2856,419754.0
2025-03-12 15:00:00,20.64,20.71,20.63,20.7,498015.0,20.2856,20.3544,20.2758,20.3446,498015.0
2025-03-12 15:30:00,20.7,20.76,20.67,20.76,527748.0,20.3446,20.4036,20.3151,20.4036,527748.0
2025-03-13 09:30:00,20.74,20.9,20.68,20.88,325347.0,20.3839,20.5412,20.3249,20.5215,325347.0
2025-03-13 10:00:00,20.89,20.91,20.73,20.81,429299.0,20.5313,20.551,20.3741,20.4527,429299.0
2025-03-13 10:30:00,20.81,20.92,20.75,20.9,562618.0,20.4527,20.5608,20.3937,20.5412,562618.0
2025-03-13 11:00:00,20.9,20.97,20.87,20.96,471557.0,20.5412,20.61,20.5117,20.6001,471557.0
2025-03-13 11:30:00,20.97,21.05,20.95,21.04,727797.0,20.61,20.6886,20.5903,20.6788,727797.0
2025-03-13 12:00:00,21.04,21.06,21.0,21.03,683017.0,20.6788,20.6984,20.6395,20.6689,683017.0
2025-03-13 12:30:00,21.04,21.07,20.94,21.02,556755.0,20.6788,20.7082,20.5805,20.6591,556755.0
2025-03-13 13:00:00,21.02,21.15,20.99,21.13,502792.0,20.6591,20.7869,20.6296,20.7672,502792.0
2025-03-13 13:30:00,21.13,21.19,21.11,21.18,792697.0,20.7672,20.8262,20.7476,20.8164,792697.0
2025-03-13 14:00:00,21.18,21.19,21.04,21.06,468963.0,20.8164,20.8262,20.6788,20.6984,468963.0
2025-03-13 14:30:00,21.05,21.08,20.98,21.0,442357.0,20.6886,20.7181,20.6198,20.6395,442357.0
2025-03-13 15:00:00,21.0,21.08,20.96,21.06,381576.0,20.6395,20.7181,20.6001,20.6984,381576.0
2025-03-13 15:30:00,21.06,21.11,21.01,21.09,449810.0,20.6984,20.7476,20.6493,20.7279,449810.0
2025-03-14 09:30:00,20.85,20.88,20.73,20.79,386908.0,20.492,20.5215,20.3741,20.4331,386908.0
2025-03-14 10:00:00,20.79,20.95,20.77,20.83,751778.0,20.4331,20.5903,20.4134,20.4724,751778.0
2025-03-14 10:30:00,20.83,20.85,20.7,20.7,485742.0,20.4724,20.492,20.3446,20.3446,485742.0
2025-03-14 11:00:00,20.7,20.71,20.61,20.63,732194.0,20.3446,20.3544,20.2561,20.2758,732194.0
2025-03-14 11:30:00,20.63,20.65,20.58,20.61,943587.0,20.2758,20.2955,20.2267,20.2561,943587.0
2025-03-14 12:00:00,20.61,20.71,20.59,20.7,388866.0,20.2561,20.3544,20.2365,20.3446,388866.0
2025-03-14 12:30:00,20.7,20.7,20.59,20.6,443767.0,20.3446,20.3446,20.2365,20.2463,443767.0
2025-03-14 13:00:00,20.61,20.65,20.58,20.64,491625.0,20.2561,20.2955,20.2267,20.2856,491625.0
2025-03-14 13:30:00,20.63,20.69,20.6,20.68,524377.0,20.2758,20.3348,20.2463,20.3249,524377.0
2025-03-14 14:00:00,20.68,20.68,20.63,20.65,491815.0,20.3249,20.3249,20.2758,20.2955,491815.0
2025-03-14 14:30:00,20.66,20.66,20.58,20.62,563848.0,20.3053,20.3053,20.2267,20.266,563848.0
2025-03-14 15:00:00,20.63,20.64,20.57,20.61,522112.0,20.2758,20.2856,20.2168,20.2561,522112.0
2025-03-14 15:30:00,20.61,20.66,20.55,20.57,691366.0,20.2561,20.3053,20.1972,20.2168,691366.0
2025-03-17 09:30:00,20.6,20.6,20.38,20.48,462301.0,20.2463,20.2463,20.0301,20.1284,462301.0
2025-03-17 10:00:00,20.49,20.53,20.46,20.52,334640.0,20.1382,20.1775,20.1087,20.1677,334640.0
2025-03-17 10:30:00,20.53,20.56,20.45,20.5,496049.0,20.1775,20.207,20.0989,20.148,496049.0
2025-03-17 11:00:00,20.49,20.49,20.37,20.43,553268.0,20.1382,20.1382,20.0203,20.0792,553268.0
2025-03-17 11:30:00,20.42,20.49,20.41,20.46,535985.0,20.0694,20.1382,20.0596,20.1087,535985.0
2025-03-17 12:00:00,20.46,20.49,20.39,20.46,471213.0,20.1087,20.1382,20.0399,20.1087,471213.0
2025-03-17 12:30:00,20.46,20.48,20.4,20.42,474998.0,20.1087,20.1284,20.0498,20.0694,474998.0
2025-03-17 13:00:00,20.42,20.45,20.38,20.39,482040.0,20.0694,20.0989,20.0301,20.0399,482040.0
2025-03-17 13:30:00,20.39,20.41,20.34,20.35,504623.0,20.0399,20.0596,19.9908,20.0006,504623.0
2025-03-17 14:00:00,20.35,20.35,20.28,20.29,626324.0,20.0006,20.0006,19.9318,19.9416,626324.0
2025-03-17 14:30:00,20.3,20.3,20.26,20.29,561905.0,19.9515,19.9515,19.9122,19.9416,561905.0
2025-03-17 15:00:00,20.29,20.31,20.26,20.3,580745.0,19.9416,19.9613,19.9122,19.9515,580745.0
2025-03-17 15:30:00,20.3,20.33,20.27,20.32,734628.0,19.9515,19.981,19.922,19.9711,734628.0
2025-03-18 09:30:00,20.43,20.57,20.43,20.54,440474.0,20.0792,20.2168,20.0792,20.1873,440474.0
2025-03-18 10:00:00,20.54,20.55,20.46,20.46,550290.0,20.1873,20.1972,20.1087,20.1087,550290.0
2025-03-18 10:30:00,20.47,20.55,20.44,20.52,500918.0,20.1186,20.1972,20.0891,20.1677,500918.0
2025-03-18 11:00:00,20.53,20.59,20.49,20.54,576160.0,20.1775,20.2365,20.1382,20.1873,576160.0
2025-03-18 11:30:00,20.54,20.58,20.5,20.55,385403.0,20.1873,20.2267,20.148,20.1972,385403.0
2025-03-18 12:00:00,20.56,20.57,20.48,20.48,399684.0,20.207,20.2168,20.1284,20.1284,399684.0
2025-03-18 12:30:00,20.48,20.56,20.46,20.5,525850.0,20.1284,20.207,20.1087,20.148,525850.0
2025-03-18 13:00:00,20.51,20.56,20.48,20.52,786167.0,20.1579,20.207,20.1284,20.1677,786167.0
2025-03-18 13:30:00,20.52,20.53,20.45,20.48,625337.0,20.1677,20.1775,20.0989,20.1284,625337.0
2025-03-18 14:00:00,20.49,20.55,20.48,20.53,650901.0,20.1382,20.1972,20.1284,20.1775,650901.0
2025-03-18 14:30:00,20.52,20.53,20.45,20.49,1131665.0,20.1677,20.1775,20.0989,20.1382,1131665.0
2025-03-18 15:00:00,20.5,20.52,20.46,20.49,617050.0,20.148,20.1677,20.1087,20.1382,617050.0
2025-03-18 15:30:00,20.48,20.51,20.45,20.5,650973.0,20.1284,20.1579,20.0989,20.148,650973.0
2025-03-19 09:30:00,20.49,20.5,20.36,20.41,225531.0,20.1382,20.148,20.0104,20.0596,225531.0
2025-03-19 10:00:00,20.41,20.42,20.32,20.37,533281.0,20.0596,20.0694,19.9711,20.0203,533281.0
2025-03-19 10:30:00,20.38,20.39,20.35,20.37,570490.0,20.0301,20.0399,20.0006,20.0203,570490.0
2025-03-19 11:00:00,20.36,20.39,20.33,20.37,427877.0,20.0104,20.0399,19.981,20.0203,427877.0
2025-03-19 11:30:00,20.37,20.39,20.3,20.32,440212.0,20.0203,20.0399,19.9515,19.9711,440212.0
2025-03-19 12:00:00,20.32,20.35,20.3,20.32,242115.0,19.9711,20.0006,19.9515,19.9711,242115.0
2025-03-19 12:30:00,20.32,20.35,20.29,20.34,288781.0,19.9711,20.0006,19.9416,19.9908,288781.0
2025-03-19 13:00:00,20.34,20.41,20.33,20.4,397744.0,19.9908,20.0596,19.981,20.0498,397744.0
2025-03-19 13:30:00,20.4,20.44,20.36,20.42,398574.0,20.0498,20.0891,20.0104,20.0694,398574.0
2025-03-19 14:00:00,20.44,20.44,20.27,20.32,917948.0,20.0891,20.0891,19.922,19.9711,917948.0
2025-03-19 14:30:00,20.32,20.32,20.12,20.14,316411.0,19.9711,19.9711,19.7746,19.7942,316411.0
2025-03-19 15:00:00,20.14,20.26,20.06,20.24,609911.0,19.7942,19.9122,19.7156,19.8925,609911.0
2025-03-19 15:30:00,20.24,20.24,20.11,20.19,486519.0,19.8925,19.8925,19.7647,19.8434,486519.0
2025-03-20 09:30:00,20.38,20.39,20.21,20.22,209206.0,20.0301,20.0399,19.863,19.8728,209206.0
2025-03-20 10:00:00,20.22,20.22,20.1,20.15,390520.0,19.8728,19.8728,19.7549,19.804,390520.0
2025-03-20 10:30:00,20.14,20.18,20.11,20.14,595233.0,19.7942,19.8335,19.7647,19.7942,595233.0
2025-03-20 11:00:00,20.14,20.16,20.1,20.11,546961.0,19.7942,19.8139,19.7549,19.7647,546961.0
2025-03-20 11:30:00,20.11,20.18,20.1,20.16,530873.0,19.7647,19.8335,19.7549,19.8139,530873.0
2025-03-20 12:00:00,20.16,20.24,20.12,20.23,816298.0,19.8139,19.8925,19.7746,19.8827,816298.0
2025-03-20 12:30:00,20.23,20.28,20.2,20.27,638037.0,19.8827,19.9318,19.8532,19.922,638037.0
2025-03-20 13:00:00,20.26,20.31,20.2,20.3,601161.0,19.9122,19.9613,19.8532,19.9515,601161.0
2025-03-20 13:30:00,20.3,20.31,20.24,20.29,451612.0,19.9515,19.9613,19.8925,19.9416,451612.0
2025-03-20 14:00:00,20.29,20.33,20.25,20.32,593439.0,19.9416,19.981,19.9023,19.9711,593439.0
2025-03-20 14:30:00,20.33,20.34,20.26,20.31,641265.0,19.981,19.9908,19.9122,19.9613,641265.0
2025-03-20 15:00:00,20.31,20.31,20.26,20.31,596381.0,19.9613,19.9613,19.9122,19.9613,596381.0
2025-03-20 15:30:00,20.31,20.33,20.24,20.32,697523.0,19.9613,19.981,19.8925,19.9711,697523.0
2025-03-21 09:30:00,20.56,20.6,20.51,20.53,374758.0,20.207,20.2463,20.1579,20.1775,374758.0
2025-03-21 10:00:00,20.54,20.66,20.54,20.59,412797.0,20.1873,20.3053,20.1873,20.2365,412797.0
2025-03-21 10:30:00,20.59,20.61,20.5,20.5,547375.0,20.2365,20.2561,20.148,20.148,547375.0
2025-03-21 11:00:00,20.5,20.56,20.48,20.54,524704.0,20.148,20.207,20.1284,20.1873,524704.0
2025-03-21 11:30:00,20.55,20.58,20.5,20.55,489793.0,20.1972,20.2267,20.148,20.1972,489793.0
2025-03-21 12:00:00,20.55,20.57,20.43,20.44,585842.0,20.1972,20.2168,20.0792,20.0891,585842.0
2025-03-21 12:30:00,20.44,20.48,20.4,20.41,499883.0,20.0891,20.1284,20.0498,20.0596,499883.0
2025-03-21 13:00:00,20.41,20.47,20.4,20.46,558014.0,20.0596,20.1186,20.0498,20.1087,558014.0
2025-03-21 13:30:00,20.47,20.48,20.39,20.44,509881.0,20.1186,20.1284,20.0399,20.0891,509881.0
2025-03-21 14:00:00,20.44,20.47,20.42,20.46,399631.0,20.0891,20.1186,20.0694,20.1087,399631.0
2025-03-21 14:30:00,20.47,20.47,20.4,20.44,350677.0,20.1186,20.1186,20.0498,20.0891,350677.0
2025-03-21 15:00:00,20.44,20.5,20.43,20.49,507668.0,20.0891,20.148,20.0792,20.1382,507668.0
2025-03-21 15:30:00,20.48,20.5,20.43,20.45,484796.0,20.1284,20.148,20.0792,20.0989,484796.0
2025-03-24 09:30:00,20.14,20.17,20.04,20.07,308245.0,19.7942,19.8237,19.6959,19.7254,308245.0
2025-03-24 10:00:00,20.07,20.11,20.04,20.05,560702.0,19.7254,19.7647,19.6959,19.7058,560702.0
2025-03-24 10:30:00,20.06,20.07,19.99,20.0,400952.0,19.7156,19.7254,19.6468,19.6566,400952.0
2025-03-24 11:00:00,20.0,20.01,19.95,19.98,370003.0,19.6566,19.6664,19.6075,19.637,370003.0
2025-03-24 11:30:00,19.98,20.02,19.97,19.99,436689.0,19.637,19.6763,19.6271,19.6468,436689.0
2025-03-24 12:00:00,20.0,20.03,19.95,20.03,550415.0,19.6566,19.6861,19.6075,19.6861,550415.0
2025-03-24 12:30:00,20.02,20.07,20.01,20.05,506868.0,19.6763,19.7254,19.6664,19.7058,506868.0
2025-03-24 13:00:00,20.06,20.08,20.03,20.04,454862.0,19.7156,19.7352,19.6861,19.6959,454862.0
2025-03-24 13:30:00,20.04,20.04,20.02,20.04,171164.0,19.6959,19.6959,19.6763,19.6959,171164.0
2025-03-24 14:00:00,20.03,20.08,20.03,20.06,408429.0,19.6861,19.7352,19.6861,19.7156,408429.0
2025-03-24 14:30:00,20.05,20.06,19.97,19.99,797212.0,19.7058,19.7156,19.6271,19.6468,797212.0
2025-03-24 15:00:00,19.99,20.01,19.95,19.98,514072.0,19.6468,19.6664,19.6075,19.637,514072.0
2025-03-24 15:30:00,19.98,19.99,19.92,19.95,757960.0,19.637,19.6468,19.578,19.6075,757960.0
2025-03-25 09:30:00,19.96,20.04,19.92,20.03,440535.0,19.6173,19.6959,19.578,19.6861,440535.0
2025-03-25 10:00:00,20.02,20.06,20.0,20.02,415763.0,19.6763,19.7156,19.6566,19.6763,415763.0
2025-03-25 10:30:00,20.02,20.03,19.98,20.02,504849.0,19.6763,19.6861,19.637,19.6763,504849.0
2025-03-25 11:00:00,20.02,20.02,19.98,20.0,474398.0,19.6763,19.6763,19.637,19.6566,474398.0
2025-03-25 11:30:00,19.99,20.07,19.98,20.05,514477.0,19.6468,19.7254,19.637,19.7058,514477.0
2025-03-25 12:00:00,20.05,20.06,20.0,20.03,577638.0,19.7058,19.7156,19.6566,19.6861,577638.0
2025-03-25 12:30:00,20.02,20.04,20.0,20.02,633369.0,19.6763,19.6959,19.6566,19.6763,633369.0
2025-03-25 13:00:00,20.01,20.04,19.97,20.04,337120.0,19.6664,19.6959,19.6271,19.6959,337120.0
2025-03-25 13:30:00,20.03,20.04,20.0,20.04,366362.0,19.6861,19.6959,19.6566,19.6959,366362.0
2025-03-25 14:00:00,20.04,20.06,20.01,20.05,692572.0,19.6959,19.7156,19.6664,19.7058,692572.0
2025-03-25 14:30:00,20.05,20.09,20.04,20.06,570517.0,19.7058,19.7451,19.6959,19.7156,570517.0
2025-03-25 15:00:00,20.06,20.08,20.03,20.07,475121.0,19.7156,19.7352,19.6861,19.7254,475121.0
2025-03-25 15:30:00,20.07,20.13,20.02,20.06,686066.0,19.7254,19.7844,19.6763,19.7156,686066.0
2025-03-26 09:30:00,19.91,19.98,19.82,19.95,345587.0,19.7002,19.7695,19.6111,19.7398,345587.0
2025-03-26 10:00:00,19.96,20.02,19.91,19.99,700429.0,19.7497,19.809,19.7002,19.7793,700429.0
2025-03-26 10:30:00,20.0,20.01,19.95,20.0,836208.0,19.7892,19.7991,19.7398,19.7892,836208.0
2025-03-26 11:00:00,19.98,20.07,19.98,20.07,783611.0,19.7695,19.8585,19.7695,19.8585,783611.0
2025-03-26 11:30:00,20.06,20.13,20.02,20.1,645663.0,19.8486,19.9179,19.809,19.8882,645663.0
2025-03-26 12:00:00,20.1,20.11,20.06,20.07,401655.0,19.8882,19.8981,19.8486,19.8585,401655.0
2025-03-26 12:30:00,20.07,20.15,20.05,20.14,685985.0,19.8585,19.9377,19.8387,19.9278,685985.0
2025-03-26 13:00:00,20.14,20.17,20.1,20.16,706585.0,19.9278,19.9575,19.8882,19.9476,706585.0
2025-03-26 13:30:00,20.17,20.21,20.14,20.19,540732.0,19.9575,19.997,19.9278,19.9772,540732.0
2025-03-26 14:00:00,20.19,20.2,20.14,20.16,603886.0,19.9772,19.9871,19.9278,19.9476,603886.0
2025-03-26 14:30:00,20.16,20.23,20.14,20.22,719201.0,19.9476,20.0168,19.9278,20.0069,719201.0
2025-03-26 15:00:00,20.21,20.23,20.16,20.2,714505.0,19.997,20.0168,19.9476,19.9871,714505.0
2025-03-26 15:30:00,20.2,20.21,20.13,20.14,885365.0,19.9871,19.997,19.9179,19.9278,885365.0
2025-03-27 09:30:00,20.16,20.32,20.16,20.19,400017.0,19.9476,20.1059,19.9476,19.9772,400017.0
2025-03-27 10:00:00,20.19,20.22,20.11,20.11,761335.0,19.9772,20.0069,19.8981,19.8981,761335.0
2025-03-27 10:30:00,20.11,20.13,20.06,20.1,905729.0,19.8981,19.9179,19.8486,19.8882,905729.0
2025-03-27 11:00:00,20.1,20.15,20.07,20.14,1087040.0,19.8882,19.9377,19.8585,19.9278,1087040.0
2025-03-27 11:30:00,20.14,20.25,20.14,20.24,1102007.0,19.9278,20.0366,19.9278,20.0267,1102007.0
2025-03-27 12:00:00,20.25,20.25,20.13,20.18,908732.0,20.0366,20.0366,19.9179,19.9673,908732.0
2025-03-27 12:30:00,20.17,20.28,20.14,20.27,831593.0,19.9575,20.0663,19.9278,20.0564,831593.0
2025-03-27 13:00:00,20.27,20.28,20.19,20.25,646491.0,20.0564,20.0663,19.9772,20.0366,646491.0
2025-03-27 13:30:00,20.24,20.28,20.22,20.26,712103.0,20.0267,20.0663,20.0069,20.0465,712103.0
2025-03-27 14:00:00,20.25,20.26,20.18,20.21,616961.0,20.0366,20.0465,19.9673,19.997,616961.0
2025-03-27 14:30:00,20.22,20.23,20.17,20.23,540160.0,20.0069,20.0168,19.9575,20.0168,540160.0
2025-03-27 15:00:00,20.23,20.23,20.11,20.12,556050.0,20.0168,20.0168,19.8981,19.908,556050.0
2025-03-27 15:30:00,20.13,20.26,20.12,20.24,569828.0,19.9179,20.0465,19.908,20.0267,569828.0
2025-03-28 09:30:00,20.26,20.44,20.25,20.44,318241.0,20.0465,20.2246,20.0366,20.2246,318241.0
2025-03-28 10:00:00,20.44,20.59,20.42,20.59,529148.0,20.2246,20.373,20.2048,20.373,529148.0
2025-03-28 10:30:00,20.59,20.65,20.57,20.64,1165171.0,20.373,20.4324,20.3532,20.4225,1165171.0
2025-03-28 11:00:00,20.65,20.67,20.62,20.64,773612.0,20.4324,20.4522,20.4027,20.4225,773612.0
2025-03-28 11:30:00,20.64,20.67,20.59,20.67,914539.0,20.4225,20.4522,20.373,20.4522,914539.0
2025-03-28 12:00:00,20.67,20.7,20.61,20.7,945076.0,20.4522,20.4819,20.3928,20.4819,945076.0
2025-03-28 12:30:00,20.69,20.7,20.63,20.69,915657.0,20.472,20.4819,20.4126,20.472,915657.0
2025-03-28 13:00:00,20.69,20.76,20.68,20.75,742824.0,20.472,20.5412,20.4621,20.5313,742824.0
2025-03-28 13:30:00,20.75,20.77,20.7,20.71,924929.0,20.5313,20.5511,20.4819,20.4918,924929.0
2025-03-28 14:00:00,20.71,20.73,20.67,20.71,834978.0,20.4918,20.5116,20.4522,20.4918,834978.0
2025-03-28 14:30:00,20.71,20.74,20.68,20.69,655262.0,20.4918,20.5214,20.4621,20.472,655262.0
2025-03-28 15:00:00,20.69,20.7,20.64,20.7,745235.0,20.472,20.4819,20.4225,20.4819,745235.0
2025-03-28 15:30:00,20.7,20.73,20.64,20.66,743478.0,20.4819,20.5116,20.4225,20.4423,743478.0
2025-03-31 09:30:00,20.98,21.18,20.95,21.0,412229.0,20.7589,20.9568,20.7292,20.7787,412229.0
2025-03-31 10:00:00,20.99,21.01,20.92,20.98,877989.0,20.7688,20.7886,20.6995,20.7589,877989.0
2025-03-31 10:30:00,20.98,20.98,20.88,20.91,1132755.0,20.7589,20.7589,20.66,20.6897,1132755.0
2025-03-31 11:00:00,20.89,20.91,20.83,20.87,1109172.0,20.6699,20.6897,20.6105,20.6501,1109172.0
2025-03-31 11:30:00,20.88,20.89,20.83,20.89,1048654.0,20.66,20.6699,20.6105,20.6699,1048654.0
2025-03-31 12:00:00,20.88,20.95,20.82,20.83,1079926.0,20.66,20.7292,20.6006,20.6105,1079926.0
2025-03-31 12:30:00,20.83,20.9,20.82,20.88,764562.0,20.6105,20.6798,20.6006,20.66,764562.0
2025-03-31 13:00:00,20.89,20.91,20.82,20.88,699567.0,20.6699,20.6897,20.6006,20.66,699567.0
2025-03-31 13:30:00,20.88,20.92,20.85,20.89,568552.0,20.66,20.6995,20.6303,20.6699,568552.0
2025-03-31 14:00:00,20.89,20.9,20.75,20.76,859794.0,20.6699,20.6798,20.5313,20.5412,859794.0
2025-03-31 14:30:00,20.77,20.78,20.71,20.77,916962.0,20.5511,20.561,20.4918,20.5511,916962.0
2025-03-31 15:00:00,20.77,20.78,20.69,20.76,839165.0,20.5511,20.561,20.472,20.5412,839165.0
2025-03-31 15:30:00,20.77,20.78,20.65,20.76,977776.0,20.5511,20.561,20.4324,20.5412,977776.0
2025-04-01 09:30:00,20.81,20.98,20.81,20.91,444017.0,20.5907,20.7589,20.5907,20.6897,444017.0
2025-04-01 10:00:00,20.92,21.07,20.91,21.02,479320.0,20.6995,20.848,20.6897,20.7985,479320.0
2025-04-01 10:30:00,21.03,21.03,20.8,20.81,850779.0,20.8084,20.8084,20.5808,20.5907,850779.0
2025-04-01 11:00:00,20.81,20.82,20.65,20.68,506694.0,20.5907,20.6006,20.4324,20.4621,506694.0
2025-04-01 11:30:00,20.69,20.71,20.61,20.63,659822.0,20.472,20.4918,20.3928,20.4126,659822.0
2025-04-01 12:00:00,20.62,20.71,20.58,20.7,756812.0,20.4027,20.4918,20.3631,20.4819,756812.0
2025-04-01 12:30:00,20.71,20.79,20.68,20.73,511152.0,20.4918,20.5709,20.4621,20.5116,511152.0
2025-04-01 13:00:00,20.73,20.82,20.71,20.81,802596.0,20.5116,20.6006,20.4918,20.5907,802596.0
2025-04-01 13:30:00,20.81,20.83,20.76,20.82,626346.0,20.5907,20.6105,20.5412,20.6006,626346.0
2025-04-01 14:00:00,20.82,20.94,20.81,20.92,870644.0,20.6006,20.7193,20.5907,20.6995,870644.0
2025-04-01 14:30:00,20.93,20.97,20.88,20.9,370084.0,20.7094,20.749,20.66,20.6798,370084.0
2025-04-01 15:00:00,20.89,20.9,20.8,20.82,475981.0,20.6699,20.6798,20.5808,20.6006,475981.0
2025-04-01 15:30:00,20.83,20.84,20.74,20.77,809878.0,20.6105,20.6204,20.5214,20.5511,809878.0
2025-04-02 09:30:00,21.06,21.08,20.77,20.86,337065.0,20.8381,20.8579,20.5511,20.6402,337065.0
2025-04-02 10:00:00,20.87,20.88,20.7,20.71,427164.0,20.6501,20.66,20.4819,20.4918,427164.0
2025-04-02 10:30:00,20.71,20.74,20.63,20.65,1094592.0,20.4918,20.5214,20.4126,20.4324,1094592.0
2025-04-02 11:00:00,20.66,20.7,20.57,20.59,1088013.0,20.4423,20.4819,20.3532,20.373,1088013.0
2025-04-02 11:30:00,20.59,20.63,20.54,20.59,1002347.0,20.373,20.4126,20.3236,20.373,1002347.0
2025-04-02 12:00:00,20.59,20.6,20.5,20.51,795260.0,20.373,20.3829,20.284,20.2939,795260.0
2025-04-02 12:30:00,20.5,20.54,20.43,20.46,1097598.0,20.284,20.3236,20.2147,20.2444,1097598.0
2025-04-02 13:00:00,20.45,20.46,20.37,20.43,1024602.0,20.2345,20.2444,20.1553,20.2147,1024602.0
2025-04-02 13:30:00,20.43,20.59,20.42,20.54,1100057.0,20.2147,20.373,20.2048,20.3236,1100057.0
2025-04-02 14:00:00,20.54,20.64,20.52,20.64,1024423.0,20.3236,20.4225,20.3038,20.4225,1024423.0
2025-04-02 14:30:00,20.64,20.64,20.49,20.6,877603.0,20.4225,20.4225,20.2741,20.3829,877603.0
2025-04-02 15:00:00,20.59,20.59,20.5,20.51,830812.0,20.373,20.373,20.284,20.2939,830812.0
2025-04-02 15:30:00,20.52,20.53,20.41,20.44,767316.0,20.3038,20.3137,20.1949,20.2246,767316.0
2025-04-03 09:30:00,21.4,21.48,21.21,21.45,687216.0,21.1745,21.2536,20.9865,21.224,687216.0
2025-04-03 10:00:00,21.46,21.65,21.45,21.62,824729.0,21.2339,21.4219,21.224,21.3922,824729.0
2025-04-03 10:30:00,21.62,21.79,21.59,21.79,845348.0,21.3922,21.5604,21.3625,21.5604,845348.0
2025-04-03 11:00:00,21.79,21.8,21.63,21.67,1056998.0,21.5604,21.5703,21.4021,21.4416,1056998.0
2025-04-03 11:30:00,21.68,21.68,21.53,21.58,766846.0,21.4515,21.4515,21.3031,21.3526,766846.0
2025-04-03 12:00:00,21.58,21.59,21.47,21.48,702065.0,21.3526,21.3625,21.2438,21.2536,702065.0
2025-04-03 12:30:00,21.47,21.6,21.46,21.58,751661.0,21.2438,21.3724,21.2339,21.3526,751661.0
2025-04-03 13:00:00,21.58,21.63,21.53,21.61,669414.0,21.3526,21.4021,21.3031,21.3823,669414.0
2025-04-03 13:30:00,21.61,21.63,21.54,21.63,966969.0,21.3823,21.4021,21.313,21.4021,966969.0
2025-04-03 14:00:00,21.62,21.72,21.59,21.69,930678.0,21.3922,21.4911,21.3625,21.4614,930678.0
2025-04-03 14:30:00,21.68,21.73,21.62,21.63,1028346.0,21.4515,21.501,21.3922,21.4021,1028346.0
2025-04-03 15:00:00,21.63,21.75,21.6,21.69,727623.0,21.4021,21.5208,21.3724,21.4614,727623.0
2025-04-03 15:30:00,21.7,21.78,21.68,21.77,720989.0,21.4713,21.5505,21.4515,21.5406,720989.0
2025-04-04 09:30:00,22.58,22.78,22.44,22.63,1734853.0,22.3421,22.5399,22.2035,22.3915,1734853.0
2025-04-04 10:00:00,22.64,23.01,22.63,23.01,973203.0,22.4014,22.7675,22.3915,22.7675,973203.0
2025-04-04 10:30:00,23.01,23.25,22.88,22.93,1221783.0,22.7675,23.005,22.6389,22.6884,1221783.0
2025-04-04 11:00:00,22.94,22.95,22.42,22.7,1491031.0,22.6983,22.7082,22.1837,22.4608,1491031.0
2025-04-04 11:30:00,22.7,22.87,22.64,22.86,667062.0,22.4608,22.629,22.4014,22.6191,667062.0
2025-04-04 12:00:00,22.86,22.96,22.71,22.94,547709.0,22.6191,22.7181,22.4707,22.6983,547709.0
2025-04-04 12:30:00,22.93,22.99,22.83,22.94,603013.0,22.6884,22.7477,22.5894,22.6983,603013.0
2025-04-04 13:00:00,22.94,23.07,22.87,22.9,415333.0,22.6983,22.8269,22.629,22.6587,415333.0
2025-04-04 13:30:00,22.91,22.97,22.66,22.66,641482.0,22.6686,22.7279,22.4212,22.4212,641482.0
2025-04-04 14:00:00,22.65,22.82,22.57,22.82,642297.0,22.4113,22.5795,22.3322,22.5795,642297.0
2025-04-04 14:30:00,22.81,22.95,22.8,22.87,692101.0,22.5696,22.7082,22.5597,22.629,692101.0
2025-04-04 15:00:00,22.87,22.93,22.67,22.73,645786.0,22.629,22.6884,22.4311,22.4905,645786.0
2025-04-04 15:30:00,22.73,22.78,22.58,22.75,853813.0,22.4905,22.5399,22.3421,22.5103,853813.0
2025-04-07 09:30:00,23.61,23.93,23.23,23.27,1936028.0,23.3612,23.6778,22.9852,23.0248,1936028.0
2025-04-07 10:00:00,23.28,23.39,21.61,23.11,4956221.0,23.0347,23.1435,21.3823,22.8665,4956221.0
2025-04-07 10:30:00,23.12,23.35,22.6,22.73,2323575.0,22.8764,23.1039,22.3618,22.4905,2323575.0
2025-04-07 11:00:00,22.73,23.43,22.52,23.36,2888686.0,22.4905,23.1831,22.2827,23.1138,2888686.0
2025-04-07 11:30:00,23.36,23.36,22.85,23.04,1882150.0,23.1138,23.1138,22.6092,22.7972,1882150.0
2025-04-07 12:00:00,23.05,23.29,23.01,23.06,1301780.0,22.8071,23.0446,22.7675,22.817,1301780.0
2025-04-07 12:30:00,23.06,23.35,22.95,23.31,1280898.0,22.817,23.1039,22.7082,23.0644,1280898.0
2025-04-07 13:00:00,23.31,23.31,22.78,22.79,1699558.0,23.0644,23.0644,22.5399,22.5498,1699558.0
2025-04-07 13:30:00,22.79,22.95,22.61,22.66,1621666.0,22.5498,22.7082,22.3717,22.4212,1621666.0
2025-04-07 14:00:00,22.65,23.0,22.62,22.99,1111155.0,22.4113,22.7576,22.3816,22.7477,1111155.0
2025-04-07 14:30:00,22.97,23.09,22.8,23.06,734845.0,22.7279,22.8467,22.5597,22.817,734845.0
2025-04-07 15:00:00,23.06,23.08,22.86,23.08,770682.0,22.817,22.8368,22.6191,22.8368,770682.0
2025-04-07 15:30:00,23.06,23.09,22.77,22.95,916135.0,22.817,22.8467,22.5301,22.7082,916135.0
2025-04-08 09:30:00,22.16,22.46,22.14,22.25,869385.0,21.9265,22.2233,21.9067,22.0155,869385.0
2025-04-08 10:00:00,22.26,22.34,22.16,22.25,934584.0,22.0254,22.1046,21.9265,22.0155,934584.0
2025-04-08 10:30:00,22.26,22.56,22.23,22.55,986897.0,22.0254,22.3223,21.9957,22.3124,986897.0
2025-04-08 11:00:00,22.55,22.75,22.5,22.72,931552.0,22.3124,22.5103,22.2629,22.4806,931552.0
2025-04-08 11:30:00,22.72,22.72,22.52,22.58,621517.0,22.4806,22.4806,22.2827,22.3421,621517.0
2025-04-08 12:00:00,22.58,22.92,22.57,22.87,471775.0,22.3421,22.6785,22.3322,22.629,471775.0
2025-04-08 12:30:00,22.86,23.22,22.84,23.22,1059603.0,22.6191,22.9753,22.5993,22.9753,1059603.0
2025-04-08 13:00:00,23.22,23.44,23.13,23.4,858582.0,22.9753,23.193,22.8863,23.1534,858582.0
2025-04-08 13:30:00,23.41,23.43,23.07,23.15,1154693.0,23.1633,23.1831,22.8269,22.906,1154693.0
2025-04-08 14:00:00,23.15,23.37,23.13,23.36,573023.0,22.906,23.1237,22.8863,23.1138,573023.0
2025-04-08 14:30:00,23.35,23.45,23.05,23.45,1244138.0,23.1039,23.2029,22.8071,23.2029,1244138.0
2025-04-08 15:00:00,23.44,23.74,23.41,23.56,830189.0,23.193,23.4898,23.1633,23.3117,830189.0
2025-04-08 15:30:00,23.57,23.88,23.54,23.56,1191997.0,23.3216,23.6284,23.2919,23.3117,1191997.0
2025-04-09 09:30:00,23.85,23.85,23.38,23.51,1217804.0,23.5987,23.5987,23.1336,23.2623,1217804.0
2025-04-09 10:00:00,23.52,23.74,23.32,23.67,947881.0,23.2722,23.4898,23.0743,23.4206,947881.0
2025-04-09 10:30:00,23.66,23.98,23.49,23.97,932800.0,23.4107,23.7273,23.2425,23.7174,932800.0
2025-04-09 11:00:00,23.98,23.98,23.68,23.77,629408.0,23.7273,23.7273,23.4305,23.5195,629408.0
2025-04-09 11:30:00,23.77,23.98,23.7,23.94,536703.0,23.5195,23.7273,23.4503,23.6877,536703.0
2025-04-09 12:00:00,23.94,23.99,23.7,23.8,464563.0,23.6877,23.7372,23.4503,23.5492,464563.0
2025-04-09 12:30:00,23.8,23.82,23.61,23.7,598771.0,23.5492,23.569,23.3612,23.4503,598771.0
2025-04-09 13:00:00,23.7,23.81,21.7,22.31,4109024.0,23.4503,23.5591,21.4713,22.0749,4109024.0
2025-04-09 13:30:00,22.3,22.4,21.59,21.61,3854783.0,22.065,22.164,21.3625,21.3823,3854783.0
2025-04-09 14:00:00,21.52,21.78,21.28,21.34,2169881.0,21.2932,21.5505,21.0558,21.1151,2169881.0
2025-04-09 14:30:00,21.36,21.95,21.24,21.94,2280340.0,21.1349,21.7187,21.0162,21.7088,2280340.0
2025-04-09 15:00:00,21.94,22.0,21.42,21.47,1449570.0,21.7088,21.7682,21.1943,21.2438,1449570.0
2025-04-09 15:30:00,21.46,21.66,21.33,21.55,2273588.0,21.2339,21.4318,21.1052,21.3229,2273588.0
2025-04-10 09:30:00,22.16,22.33,22.05,22.33,628006.0,21.9265,22.0947,21.8176,22.0947,628006.0
2025-04-10 10:00:00,22.33,22.44,22.25,22.34,583629.0,22.0947,22.2035,22.0155,22.1046,583629.0
2025-04-10 10:30:00,22.34,22.44,22.18,22.43,359160.0,22.1046,22.2035,21.9463,22.1936,359160.0
2025-04-10 11:00:00,22.43,22.61,22.33,22.61,288726.0,22.1936,22.3717,22.0947,22.3717,288726.0
2025-04-10 11:30:00,22.6,22.74,22.57,22.69,357015.0,22.3618,22.5004,22.3322,22.4509,357015.0
2025-04-10 12:00:00,22.69,23.0,22.62,22.94,866981.0,22.4509,22.7576,22.3816,22.6983,866981.0
2025-04-10 12:30:00,22.95,22.95,22.6,22.65,968801.0,22.7082,22.7082,22.3618,22.4113,968801.0
2025-04-10 13:00:00,22.65,22.92,22.42,22.68,1727350.0,22.4113,22.6785,22.1837,22.441,1727350.0
2025-04-10 13:30:00,22.69,22.72,22.35,22.42,1094994.0,22.4509,22.4806,22.1145,22.1837,1094994.0
2025-04-10 14:00:00,22.42,22.59,22.27,22.29,1018501.0,22.1837,22.352,22.0353,22.0551,1018501.0
2025-04-10 14:30:00,22.28,22.6,22.24,22.48,1040238.0,22.0452,22.3618,22.0056,22.2431,1040238.0
2025-04-10 15:00:00,22.49,22.61,22.35,22.61,1428374.0,22.253,22.3717,22.1145,22.3717,1428374.0
2025-04-10 15:30:00,22.61,22.75,22.44,22.46,1046280.0,22.3717,22.5103,22.2035,22.2233,1046280.0
2025-04-11 09:30:00,22.54,22.71,22.38,22.51,993021.0,22.3025,22.4707,22.1442,22.2728,993021.0
2025-04-11 10:00:00,22.54,22.86,22.43,22.85,664461.0,22.3025,22.6191,22.1936,22.6092,664461.0
2025-04-11 10:30:00,22.84,22.86,22.61,22.78,560134.0,22.5993,22.6191,22.3717,22.5399,560134.0
2025-04-11 11:00:00,22.77,22.87,22.56,22.78,530671.0,22.5301,22.629,22.3223,22.5399,530671.0
2025-04-11 11:30:00,22.79,22.8,22.65,22.67,491038.0,22.5498,22.5597,22.4113,22.4311,491038.0
2025-04-11 12:00:00,22.66,22.71,22.57,22.62,249843.0,22.4212,22.4707,22.3322,22.3816,249843.0
2025-04-11 12:30:00,22.61,22.61,22.35,22.39,378432.0,22.3717,22.3717,22.1145,22.1541,378432.0
2025-04-11 13:00:00,22.39,22.47,22.32,22.47,259554.0,22.1541,22.2332,22.0848,22.2332,259554.0
2025-04-11 13:30:00,22.46,22.51,22.09,22.18,430656.0,22.2233,22.2728,21.8572,21.9463,430656.0
2025-04-11 14:00:00,22.19,22.34,22.18,22.32,377779.0,21.9562,22.1046,21.9463,22.0848,377779.0
2025-04-11 14:30:00,22.28,22.31,22.21,22.3,328199.0,22.0452,22.0749,21.976,22.065,328199.0
2025-04-11 15:00:00,22.3,22.3,22.12,22.16,361902.0,22.065,22.065,21.8869,21.9265,361902.0
2025-04-11 15:30:00,22.17,22.23,22.12,22.15,774672.0,21.9364,21.9957,21.8869,21.9166,774672.0
2025-04-14 09:30:00,21.75,22.1,21.73,21.98,493830.0,21.5208,21.8671,21.501,21.7484,493830.0
2025-04-14 10:00:00,21.96,22.03,21.85,21.88,355268.0,21.7286,21.7979,21.6197,21.6494,355268.0
2025-04-14 10:30:00,21.87,21.9,21.8,21.86,226753.0,21.6395,21.6692,21.5703,21.6296,226753.0
2025-04-14 11:00:00,21.86,22.04,21.84,22.04,364700.0,21.6296,21.8077,21.6099,21.8077,364700.0
2025-04-14 11:30:00,22.04,22.27,21.98,22.23,458999.0,21.8077,22.0353,21.7484,21.9957,458999.0
2025-04-14 12:00:00,22.26,22.3,22.1,22.19,312592.0,22.0254,22.065,21.8671,21.9562,312592.0
2025-04-14 12:30:00,22.21,22.22,22.07,22.17,205235.0,21.976,21.9859,21.8374,21.9364,205235.0
2025-04-14 13:00:00,22.17,22.17,21.96,22.08,548270.0,21.9364,21.9364,21.7286,21.8473,548270.0
2025-04-14 13:30:00,22.08,22.12,21.99,22.03,217366.0,21.8473,21.8869,21.7583,21.7979,217366.0
2025-04-14 14:00:00,22.03,22.04,21.92,21.94,359153.0,21.7979,21.8077,21.689,21.7088,359153.0
2025-04-14 14:30:00,21.94,21.96,21.86,21.89,341827.0,21.7088,21.7286,21.6296,21.6593,341827.0
2025-04-14 15:00:00,21.89,21.89,21.8,21.85,376391.0,21.6593,21.6593,21.5703,21.6197,376391.0
2025-04-14 15:30:00,21.85,21.89,21.78,21.88,585182.0,21.6197,21.6593,21.5505,21.6494,585182.0
2025-04-15 09:30:00,21.92,21.93,21.65,21.72,372654.0,21.689,21.6989,21.4219,21.4911,372654.0
2025-04-15 10:00:00,21.72,21.86,21.61,21.8,459312.0,21.4911,21.6296,21.3823,21.5703,459312.0
2025-04-15 10:30:00,21.82,21.87,21.74,21.8,348966.0,21.5901,21.6395,21.5109,21.5703,348966.0
2025-04-15 11:00:00,21.8,21.83,21.74,21.82,78441.0,21.5703,21.6,21.5109,21.5901,78441.0
2025-04-15 11:30:00,21.83,21.87,21.76,21.84,131167.0,21.6,21.6395,21.5307,21.6099,131167.0
2025-04-15 12:00:00,21.82,21.84,21.76,21.82,389195.0,21.5901,21.6099,21.5307,21.5901,389195.0
2025-04-15 12:30:00,21.81,21.89,21.78,21.87,312470.0,21.5802,21.6593,21.5505,21.6395,312470.0
2025-04-15 13:00:00,21.87,21.93,21.82,21.93,333464.0,21.6395,21.6989,21.5901,21.6989,333464.0
2025-04-15 13:30:00,21.92,21.95,21.85,21.91,267150.0,21.689,21.7187,21.6197,21.6791,267150.0
2025-04-15 14:00:00,21.91,21.98,21.89,21.96,440265.0,21.6791,21.7484,21.6593,21.7286,440265.0
2025-04-15 14:30:00,21.95,21.95,21.86,21.88,362205.0,21.7187,21.7187,21.6296,21.6494,362205.0
2025-04-15 15:00:00,21.89,21.93,21.86,21.91,338003.0,21.6593,21.6989,21.6296,21.6791,338003.0
2025-04-15 15:30:00,21.9,21.94,21.85,21.87,673984.0,21.6692,21.7088,21.6197,21.6395,673984.0
2025-04-16 09:30:00,22.01,22.08,21.89,22.03,227882.0,21.7781,21.8473,21.6593,21.7979,227882.0
2025-04-16 10:00:00,22.06,22.09,21.96,22.03,379560.0,21.8275,21.8572,21.7286,21.7979,379560.0
2025-04-16 10:30:00,22.05,22.08,21.98,22.02,245000.0,21.8176,21.8473,21.7484,21.788,245000.0
2025-04-16 11:00:00,22.02,22.05,21.89,21.9,256174.0,21.788,21.8176,21.6593,21.6692,256174.0
2025-04-16 11:30:00,21.9,22.01,21.89,22.0,340380.0,21.6692,21.7781,21.6593,21.7682,340380.0
2025-04-16 12:00:00,21.99,22.03,21.95,21.98,299864.0,21.7583,21.7979,21.7187,21.7484,299864.0
2025-04-16 12:30:00,21.97,22.05,21.94,22.03,391093.0,21.7385,21.8176,21.7088,21.7979,391093.0
2025-04-16 13:00:00,22.04,22.05,21.96,21.98,272779.0,21.8077,21.8176,21.7286,21.7484,272779.0
2025-04-16 13:30:00,21.98,22.31,21.98,22.31,673295.0,21.7484,22.0749,21.7484,22.0749,673295.0
2025-04-16 14:00:00,22.29,22.31,22.15,22.18,361039.0,22.0551,22.0749,21.9166,21.9463,361039.0
2025-04-16 14:30:00,22.19,22.31,22.17,22.3,305960.0,21.9562,22.0749,21.9364,22.065,305960.0
2025-04-16 15:00:00,22.3,22.37,22.27,22.34,378214.0,22.065,22.1343,22.0353,22.1046,378214.0
2025-04-16 15:30:00,22.33,22.34,22.08,22.09,1064217.0,22.0947,22.1046,21.8473,21.8572,1064217.0
2025-04-17 09:30:00,22.11,22.12,21.89,21.95,215779.0,21.877,21.8869,21.6593,21.7187,215779.0
2025-04-17 10:00:00,21.96,22.1,21.93,22.1,205869.0,21.7286,21.8671,21.6989,21.8671,205869.0
2025-04-17 10:30:00,22.1,22.17,22.07,22.17,86322.0,21.8671,21.9364,21.8374,21.9364,86322.0
2025-04-17 11:00:00,22.16,22.16,21.99,22.07,99458.0,21.9265,21.9265,21.7583,21.8374,99458.0
2025-04-17 11:30:00,22.07,22.08,21.99,22.07,117833.0,21.8374,21.8473,21.7583,21.8374,117833.0
2025-04-17 12:00:00,22.06,22.08,21.91,21.93,413567.0,21.8275,21.8473,21.6791,21.6989,413567.0
2025-04-17 12:30:00,21.93,21.99,21.87,21.89,93777.0,21.6989,21.7583,21.6395,21.6593,93777.0
2025-04-17 13:00:00,21.9,22.0,21.89,22.0,137151.0,21.6692,21.7682,21.6593,21.7682,137151.0
2025-04-17 13:30:00,21.99,21.99,21.84,21.89,114806.0,21.7583,21.7583,21.6099,21.6593,114806.0
2025-04-17 14:00:00,21.89,21.9,21.84,21.89,100283.0,21.6593,21.6692,21.6099,21.6593,100283.0
2025-04-17 14:30:00,21.88,21.94,21.81,21.93,527453.0,21.6494,21.7088,21.5802,21.6989,527453.0
2025-04-17 15:00:00,21.93,21.98,21.9,21.94,183485.0,21.6989,21.7484,21.6692,21.7088,183485.0
2025-04-17 15:30:00,21.94,21.98,21.86,21.91,204485.0,21.7088,21.7484,21.6296,21.6791,204485.0
2025-04-21 09:30:00,22.11,22.26,22.08,22.26,249309.0,21.877,22.0254,21.8473,22.0254,249309.0
2025-04-21 10:00:00,22.27,22.32,22.25,22.28,211042.0,22.0353,22.0848,22.0155,22.0452,211042.0
2025-04-21 10:30:00,22.28,22.36,22.22,22.34,68102.0,22.0452,22.1244,21.9859,22.1046,68102.0
2025-04-21 11:00:00,22.33,22.43,22.31,22.41,167103.0,22.0947,22.1936,22.0749,22.1738,167103.0
2025-04-21 11:30:00,22.41,22.49,22.4,22.48,189717.0,22.1738,22.253,22.164,22.2431,189717.0
2025-04-21 12:00:00,22.47,22.48,22.4,22.44,93504.0,22.2332,22.2431,22.164,22.2035,93504.0
2025-04-21 12:30:00,22.41,22.5,22.36,22.49,101059.0,22.1738,22.2629,22.1244,22.253,101059.0
2025-04-21 13:00:00,22.49,22.55,22.46,22.55,118716.0,22.253,22.3124,22.2233,22.3124,118716.0
2025-04-21 13:30:00,22.54,22.61,22.5,22.59,115215.0,22.3025,22.3717,22.2629,22.352,115215.0
2025-04-21 14:00:00,22.59,22.61,22.52,22.54,130538.0,22.352,22.3717,22.2827,22.3025,130538.0
2025-04-21 14:30:00,22.53,22.58,22.5,22.57,141616.0,22.2926,22.3421,22.2629,22.3322,141616.0
2025-04-21 15:00:00,22.57,22.58,22.45,22.48,137058.0,22.3322,22.3421,22.2134,22.2431,137058.0
2025-04-21 15:30:00,22.47,22.47,22.35,22.38,294111.0,22.2332,22.2332,22.1145,22.1442,294111.0
2025-04-22 09:30:00,22.08,22.1,21.93,22.01,309633.0,21.8473,21.8671,21.6989,21.7781,309633.0
2025-04-22 10:00:00,22.01,22.11,22.0,22.1,114524.0,21.7781,21.877,21.7682,21.8671,114524.0
2025-04-22 10:30:00,22.1,22.16,22.05,22.11,145644.0,21.8671,21.9265,21.8176,21.877,145644.0
2025-04-22 11:00:00,22.12,22.13,21.86,21.89,176939.0,21.8869,21.8968,21.6296,21.6593,176939.0
2025-04-22 11:30:00,21.91,22.02,21.88,21.89,257289.0,21.6791,21.788,21.6494,21.6593,257289.0
2025-04-22 12:00:00,21.88,21.89,21.72,21.74,498372.0,21.6494,21.6593,21.4911,21.5109,498372.0
2025-04-22 12:30:00,21.75,21.82,21.73,21.79,123705.0,21.5208,21.5901,21.501,21.5604,123705.0
2025-04-22 13:00:00,21.8,22.01,21.73,21.99,393378.0,21.5703,21.7781,21.501,21.7583,393378.0
2025-04-22 13:30:00,22.0,22.02,21.93,21.99,218140.0,21.7682,21.788,21.6989,21.7583,218140.0
2025-04-22 14:00:00,22.0,22.0,21.81,21.82,124395.0,21.7682,21.7682,21.5802,21.5901,124395.0
2025-04-22 14:30:00,21.82,21.83,21.75,21.77,114389.0,21.5901,21.6,21.5208,21.5406,114389.0
2025-04-22 15:00:00,21.76,21.86,21.75,21.84,197993.0,21.5307,21.6296,21.5208,21.6099,197993.0
2025-04-22 15:30:00,21.85,21.86,21.73,21.79,274210.0,21.6197,21.6296,21.501,21.5604,274210.0
2025-04-23 09:30:00,21.17,21.19,20.87,20.96,945301.0,20.9469,20.9667,20.6501,20.7391,945301.0
2025-04-23 10:00:00,20.94,21.11,20.86,21.0,550942.0,20.7193,20.8875,20.6402,20.7787,550942.0
2025-04-23 10:30:00,21.0,21.13,20.95,21.12,96867.0,20.7787,20.9073,20.7292,20.8974,96867.0
2025-04-23 11:00:00,21.12,21.3,21.05,21.29,762971.0,20.8974,21.0755,20.8282,21.0657,762971.0
2025-04-23 11:30:00,21.28,21.38,21.21,21.34,185226.0,21.0558,21.1547,20.9865,21.1151,185226.0
2025-04-23 12:00:00,21.33,21.46,21.33,21.37,55596.0,21.1052,21.2339,21.1052,21.1448,55596.0
2025-04-23 12:30:00,21.37,21.42,21.33,21.34,38469.0,21.1448,21.1943,21.1052,21.1151,38469.0
2025-04-23 13:00:00,21.35,21.43,21.27,21.32,68954.0,21.125,21.2042,21.0459,21.0953,68954.0
2025-04-23 13:30:00,21.3,21.42,21.29,21.32,63841.0,21.0755,21.1943,21.0657,21.0953,63841.0
2025-04-23 14:00:00,21.32,21.4,21.3,21.39,143858.0,21.0953,21.1745,21.0755,21.1646,143858.0
2025-04-23 14:30:00,21.38,21.48,21.33,21.43,124622.0,21.1547,21.2536,21.1052,21.2042,124622.0
2025-04-23 15:00:00,21.44,21.52,21.41,21.5,367746.0,21.2141,21.2932,21.1844,21.2734,367746.0
2025-04-23 15:30:00,21.49,21.52,21.41,21.48,559975.0,21.2635,21.2932,21.1844,21.2536,559975.0
2025-04-24 09:30:00,21.41,21.51,21.33,21.34,311104.0,21.1844,21.2833,21.1052,21.1151,311104.0
2025-04-24 10:00:00,21.35,21.38,21.25,21.26,502649.0,21.125,21.1547,21.0261,21.036,502649.0
2025-04-24 10:30:00,21.26,21.31,21.22,21.3,243974.0,21.036,21.0854,20.9964,21.0755,243974.0
2025-04-24 11:00:00,21.3,21.31,21.24,21.28,123682.0,21.0755,21.0854,21.0162,21.0558,123682.0
2025-04-24 11:30:00,21.29,21.29,21.19,21.24,204226.0,21.0657,21.0657,20.9667,21.0162,204226.0
2025-04-24 12:00:00,21.23,21.23,21.13,21.16,362257.0,21.0063,21.0063,20.9073,20.937,362257.0
2025-04-24 12:30:00,21.16,21.16,21.07,21.1,151523.0,20.937,20.937,20.848,20.8777,151523.0
2025-04-24 13:00:00,21.11,21.13,21.08,21.12,113125.0,20.8875,20.9073,20.8579,20.8974,113125.0
2025-04-24 13:30:00,21.12,21.14,21.09,21.11,114689.0,20.8974,20.9172,20.8678,20.8875,114689.0
2025-04-24 14:00:00,21.09,21.12,21.06,21.11,198658.0,20.8678,20.8974,20.8381,20.8875,198658.0
2025-04-24 14:30:00,21.1,21.11,21.04,21.07,163247.0,20.8777,20.8875,20.8183,20.848,163247.0
2025-04-24 15:00:00,21.07,21.14,21.06,21.1,208902.0,20.848,20.9172,20.8381,20.8777,208902.0
2025-04-24 15:30:00,21.09,21.11,21.01,21.05,304653.0,20.8678,20.8875,20.7886,20.8282,304653.0
2025-04-25 09:30:00,21.21,21.27,21.16,21.26,575058.0,20.9865,21.0459,20.937,21.036,575058.0
2025-04-25 10:00:00,21.26,21.31,21.16,21.29,604756.0,21.036,21.0854,20.937,21.0657,604756.0
2025-04-25 10:30:00,21.28,21.33,21.19,21.2,119908.0,21.0558,21.1052,20.9667,20.9766,119908.0
2025-04-25 11:00:00,21.2,21.22,21.15,21.21,224574.0,20.9766,20.9964,20.9271,20.9865,224574.0
2025-04-25 11:30:00,21.2,21.23,21.18,21.21,338976.0,20.9766,21.0063,20.9568,20.9865,338976.0
2025-04-25 12:00:00,21.2,21.21,21.14,21.16,240090.0,20.9766,20.9865,20.9172,20.937,240090.0
2025-04-25 12:30:00,21.16,21.17,21.12,21.14,216497.0,20.937,20.9469,20.8974,20.9172,216497.0
2025-04-25 13:00:00,21.15,21.15,21.06,21.07,358012.0,20.9271,20.9271,20.8381,20.848,358012.0
2025-04-25 13:30:00,21.06,21.26,21.04,21.21,593649.0,20.8381,21.036,20.8183,20.9865,593649.0
2025-04-25 14:00:00,21.21,21.22,21.11,21.12,203755.0,20.9865,20.9964,20.8875,20.8974,203755.0
2025-04-25 14:30:00,21.12,21.14,21.08,21.11,248625.0,20.8974,20.9172,20.8579,20.8875,248625.0
2025-04-25 15:00:00,21.12,21.14,21.07,21.09,253323.0,20.8974,20.9172,20.848,20.8678,253323.0
2025-04-25 15:30:00,21.1,21.14,21.04,21.05,469686.0,20.8777,20.9172,20.8183,20.8282,469686.0
2025-04-28 09:30:00,21.01,21.02,20.84,20.98,418078.0,20.7886,20.7985,20.6204,20.7589,418078.0
2025-04-28 10:00:00,21.0,21.0,20.85,20.89,403059.0,20.7787,20.7787,20.6303,20.6699,403059.0
2025-04-28 10:30:00,20.89,20.98,20.88,20.97,890611.0,20.6699,20.7589,20.66,20.749,890611.0
2025-04-28 11:00:00,20.96,21.14,20.94,21.14,917688.0,20.7391,20.9172,20.7193,20.9172,917688.0
2025-04-28 11:30:00,21.13,21.14,21.07,21.11,672263.0,20.9073,20.9172,20.848,20.8875,672263.0
2025-04-28 12:00:00,21.12,21.21,21.1,21.19,881441.0,20.8974,20.9865,20.8777,20.9667,881441.0
2025-04-28 12:30:00,21.18,21.2,21.14,21.18,609839.0,20.9568,20.9766,20.9172,20.9568,609839.0
2025-04-28 13:00:00,21.18,21.23,21.16,21.22,585639.0,20.9568,21.0063,20.937,20.9964,585639.0
2025-04-28 13:30:00,21.23,21.23,21.16,21.16,492878.0,21.0063,21.0063,20.937,20.937,492878.0
2025-04-28 14:00:00,21.16,21.18,21.1,21.12,721053.0,20.937,20.9568,20.8777,20.8974,721053.0
2025-04-28 14:30:00,21.12,21.13,21.08,21.08,502625.0,20.8974,20.9073,20.8579,20.8579,502625.0
2025-04-28 15:00:00,21.08,21.09,21.01,21.03,394388.0,20.8579,20.8678,20.7886,20.8084,394388.0
2025-04-28 15:30:00,21.02,21.06,20.93,20.98,458278.0,20.7985,20.8381,20.7094,20.7589,458278.0
2025-04-29 09:30:00,21.03,21.08,20.97,21.07,293625.0,20.8084,20.8579,20.749,20.848,293625.0
2025-04-29 10:00:00,21.08,21.19,21.0,21.16,896987.0,20.8579,20.9667,20.7787,20.937,896987.0
2025-04-29 10:30:00,21.17,21.17,21.0,21.01,895315.0,20.9469,20.9469,20.7787,20.7886,895315.0
2025-04-29 11:00:00,21.01,21.04,20.98,20.98,783560.0,20.7886,20.8183,20.7589,20.7589,783560.0
2025-04-29 11:30:00,20.98,21.02,20.96,21.0,813848.0,20.7589,20.7985,20.7391,20.7787,813848.0
2025-04-29 12:00:00,21.0,21.01,20.9,20.91,736334.0,20.7787,20.7886,20.6798,20.6897,736334.0
2025-04-29 12:30:00,20.92,20.98,20.86,20.95,616776.0,20.6995,20.7589,20.6402,20.7292,616776.0
2025-04-29 13:00:00,20.95,20.97,20.86,20.88,630106.0,20.7292,20.749,20.6402,20.66,630106.0
2025-04-29 13:30:00,20.86,20.87,20.78,20.81,649754.0,20.6402,20.6501,20.561,20.5907,649754.0
2025-04-29 14:00:00,20.8,20.83,20.78,20.8,667536.0,20.5808,20.6105,20.561,20.5808,667536.0
2025-04-29 14:30:00,20.81,20.82,20.79,20.81,773369.0,20.5907,20.6006,20.5709,20.5907,773369.0
2025-04-29 15:00:00,20.81,20.84,20.79,20.83,706101.0,20.5907,20.6204,20.5709,20.6105,706101.0
2025-04-29 15:30:00,20.83,20.89,20.82,20.86,699894.0,20.6105,20.6699,20.6006,20.6402,699894.0
2025-04-30 09:30:00,21.18,21.41,21.16,21.4,263890.0,20.9568,21.1844,20.937,21.1745,263890.0
2025-04-30 10:00:00,21.38,21.43,21.28,21.28,568412.0,21.1547,21.2042,21.0558,21.0558,568412.0
2025-04-30 10:30:00,21.28,21.32,21.24,21.26,888270.0,21.0558,21.0953,21.0162,21.036,888270.0
2025-04-30 11:00:00,21.26,21.27,21.1,21.13,838835.0,21.036,21.0459,20.8777,20.9073,838835.0
2025-04-30 11:30:00,21.14,21.14,21.08,21.1,878078.0,20.9172,20.9172,20.8579,20.8777,878078.0
2025-04-30 12:00:00,21.09,21.18,21.06,21.17,561837.0,20.8678,20.9568,20.8381,20.9469,561837.0
2025-04-30 12:30:00,21.18,21.19,21.1,21.11,560326.0,20.9568,20.9667,20.8777,20.8875,560326.0
2025-04-30 13:00:00,21.11,21.17,21.08,21.08,735418.0,20.8875,20.9469,20.8579,20.8579,735418.0
2025-04-30 13:30:00,21.08,21.09,21.03,21.07,667981.0,20.8579,20.8678,20.8084,20.848,667981.0
2025-04-30 14:00:00,21.07,21.09,20.97,21.04,990722.0,20.848,20.8678,20.749,20.8183,990722.0
2025-04-30 14:30:00,21.04,21.1,21.03,21.1,495525.0,20.8183,20.8777,20.8084,20.8777,495525.0
2025-04-30 15:00:00,21.09,21.1,21.05,21.09,532013.0,20.8678,20.8777,20.8282,20.8678,532013.0
2025-04-30 15:30:00,21.1,21.12,20.92,21.01,1024841.0,20.8777,20.8974,20.6995,20.7886,1024841.0
2025-05-01 09:30:00,20.91,21.11,20.9,20.98,252844.0,20.6897,20.8875,20.6798,20.7589,252844.0
2025-05-01 10:00:00,20.96,20.96,20.77,20.78,356050.0,20.7391,20.7391,20.5511,20.561,356050.0
2025-05-01 10:30:00,20.78,20.84,20.7,20.7,826764.0,20.561,20.6204,20.4819,20.4819,826764.0
2025-05-01 11:00:00,20.7,20.74,20.69,20.71,555401.0,20.4819,20.5214,20.472,20.4918,555401.0
2025-05-01 11:30:00,20.71,20.91,20.71,20.89,659386.0,20.4918,20.6897,20.4918,20.6699,659386.0
2025-05-01 12:00:00,20.89,20.95,20.87,20.9,375149.0,20.6699,20.7292,20.6501,20.6798,375149.0
2025-05-01 12:30:00,20.91,20.92,20.86,20.9,519482.0,20.6897,20.6995,20.6402,20.6798,519482.0
2025-05-01 13:00:00,20.9,20.91,20.79,20.83,619733.0,20.6798,20.6897,20.5709,20.6105,619733.0
2025-05-01 13:30:00,20.83,20.91,20.81,20.89,482748.0,20.6105,20.6897,20.5907,20.6699,482748.0
2025-05-01 14:00:00,20.89,20.9,20.81,20.82,564750.0,20.6699,20.6798,20.5907,20.6006,564750.0
2025-05-01 14:30:00,20.83,20.84,20.77,20.79,616066.0,20.6105,20.6204,20.5511,20.5709,616066.0
2025-05-01 15:00:00,20.78,20.81,20.74,20.74,606814.0,20.561,20.5907,20.5214,20.5214,606814.0
2025-05-01 15:30:00,20.73,20.89,20.71,20.87,1028339.0,20.5116,20.6699,20.4918,20.6501,1028339.0
2025-05-02 09:30:00,20.63,20.65,20.52,20.61,389179.0,20.4126,20.4324,20.3038,20.3928,389179.0
2025-05-02 10:00:00,20.61,20.64,20.49,20.49,262398.0,20.3928,20.4225,20.2741,20.2741,262398.0
2025-05-02 10:30:00,20.49,20.53,20.47,20.5,457320.0,20.2741,20.3137,20.2543,20.284,457320.0
2025-05-02 11:00:00,20.49,20.55,20.46,20.54,498503.0,20.2741,20.3334,20.2444,20.3236,498503.0
2025-05-02 11:30:00,20.54,20.55,20.44,20.46,423854.0,20.3236,20.3334,20.2246,20.2444,423854.0
2025-05-02 12:00:00,20.46,20.47,20.35,20.38,1022399.0,20.2444,20.2543,20.1356,20.1652,1022399.0
2025-05-02 12:30:00,20.38,20.39,20.33,20.37,374472.0,20.1652,20.1751,20.1158,20.1553,374472.0
2025-05-02 13:00:00,20.37,20.42,20.36,20.39,630789.0,20.1553,20.2048,20.1455,20.1751,630789.0
2025-05-02 13:30:00,20.39,20.4,20.35,20.36,391385.0,20.1751,20.185,20.1356,20.1455,391385.0
2025-05-02 14:00:00,20.37,20.37,20.33,20.35,523886.0,20.1553,20.1553,20.1158,20.1356,523886.0
2025-05-02 14:30:00,20.35,20.42,20.33,20.4,519699.0,20.1356,20.2048,20.1158,20.185,519699.0
2025-05-02 15:00:00,20.4,20.43,20.36,20.38,681897.0,20.185,20.2147,20.1455,20.1652,681897.0
2025-05-02 15:30:00,20.38,20.43,20.37,20.42,651780.0,20.1652,20.2147,20.1553,20.2048,651780.0
2025-05-05 09:30:00,20.6,20.65,20.54,20.57,649154.0,20.3829,20.4324,20.3236,20.3532,649154.0
2025-05-05 10:00:00,20.57,20.6,20.5,20.52,708246.0,20.3532,20.3829,20.284,20.3038,708246.0
2025-05-05 10:30:00,20.51,20.52,20.43,20.44,850511.0,20.2939,20.3038,20.2147,20.2246,850511.0
2025-05-05 11:00:00,20.45,20.48,20.43,20.45,510279.0,20.2345,20.2642,20.2147,20.2345,510279.0
2025-05-05 11:30:00,20.44,20.49,20.43,20.46,415387.0,20.2246,20.2741,20.2147,20.2444,415387.0
2025-05-05 12:00:00,20.46,20.47,20.43,20.45,458147.0,20.2444,20.2543,20.2147,20.2345,458147.0
2025-05-05 12:30:00,20.45,20.47,20.44,20.44,632112.0,20.2345,20.2543,20.2246,20.2246,632112.0
2025-05-05 13:00:00,20.45,20.5,20.44,20.49,711554.0,20.2345,20.284,20.2246,20.2741,711554.0
2025-05-05 13:30:00,20.49,20.5,20.42,20.45,597632.0,20.2741,20.284,20.2048,20.2345,597632.0
2025-05-05 14:00:00,20.44,20.45,20.41,20.43,299890.0,20.2246,20.2345,20.1949,20.2147,299890.0
2025-05-05 14:30:00,20.43,20.47,20.41,20.46,522729.0,20.2147,20.2543,20.1949,20.2444,522729.0
2025-05-05 15:00:00,20.46,20.51,20.45,20.5,722768.0,20.2444,20.2939,20.2345,20.284,722768.0
2025-05-05 15:30:00,20.5,20.58,20.49,20.57,500116.0,20.284,20.3631,20.2741,20.3532,500116.0
2025-05-06 09:30:00,20.82,20.92,20.71,20.84,391069.0,20.6006,20.6995,20.4918,20.6204,391069.0
2025-05-06 10:00:00,20.83,20.85,20.67,20.68,303626.0,20.6105,20.6303,20.4522,20.4621,303626.0
2025-05-06 10:30:00,20.68,20.73,20.67,20.71,593163.0,20.4621,20.5116,20.4522,20.4918,593163.0
2025-05-06 11:00:00,20.71,20.72,20.65,20.65,730668.0,20.4918,20.5017,20.4324,20.4324,730668.0
2025-05-06 11:30:00,20.64,20.71,20.64,20.71,681682.0,20.4225,20.4918,20.4225,20.4918,681682.0
2025-05-06 12:00:00,20.7,20.72,20.61,20.7,951013.0,20.4819,20.5017,20.3928,20.4819,951013.0
2025-05-06 12:30:00,20.69,20.83,20.67,20.82,828137.0,20.472,20.6105,20.4522,20.6006,828137.0
2025-05-06 13:00:00,20.82,20.83,20.76,20.81,475542.0,20.6006,20.6105,20.5412,20.5907,475542.0
2025-05-06 13:30:00,20.8,20.87,20.78,20.85,669538.0,20.5808,20.6501,20.561,20.6303,669538.0
2025-05-06 14:00:00,20.85,20.85,20.76,20.76,700407.0,20.6303,20.6303,20.5412,20.5412,700407.0
2025-05-06 14:30:00,20.76,20.78,20.74,20.75,841961.0,20.5412,20.561,20.5214,20.5313,841961.0
2025-05-06 15:00:00,20.74,20.78,20.73,20.74,666608.0,20.5214,20.561,20.5116,20.5214,666608.0
2025-05-06 15:30:00,20.74,20.81,20.71,20.8,524221.0,20.5214,20.5907,20.4918,20.5808,524221.0
2025-05-07 09:30:00,20.66,20.73,20.61,20.66,291425.0,20.4423,20.5116,20.3928,20.4423,291425.0
2025-05-07 10:00:00,20.67,20.76,20.65,20.72,684699.0,20.4522,20.5412,20.4324,20.5017,684699.0
2025-05-07 10:30:00,20.72,20.77,20.68,20.76,997023.0,20.5017,20.5511,20.4621,20.5412,997023.0
2025-05-07 11:00:00,20.76,20.79,20.71,20.73,1036765.0,20.5412,20.5709,20.4918,20.5116,1036765.0
2025-05-07 11:30:00,20.73,20.74,20.67,20.7,1091752.0,20.5116,20.5214,20.4522,20.4819,1091752.0
2025-05-07 12:00:00,20.7,20.74,20.67,20.73,1259211.0,20.4819,20.5214,20.4522,20.5116,1259211.0
2025-05-07 12:30:00,20.73,20.73,20.63,20.64,607827.0,20.5116,20.5116,20.4126,20.4225,607827.0
2025-05-07 13:00:00,20.64,20.65,20.61,20.65,697541.0,20.4225,20.4324,20.3928,20.4324,697541.0
2025-05-07 13:30:00,20.65,20.77,20.64,20.73,896049.0,20.4324,20.5511,20.4225,20.5116,896049.0
2025-05-07 14:00:00,20.73,20.88,20.7,20.81,284851.0,20.5116,20.66,20.4819,20.5907,284851.0
2025-05-07 14:30:00,20.8,20.84,20.69,20.7,435036.0,20.5808,20.6204,20.472,20.4819,435036.0
2025-05-07 15:00:00,20.7,20.85,20.7,20.84,506856.0,20.4819,20.6303,20.4819,20.6204,506856.0
2025-05-07 15:30:00,20.84,20.88,20.67,20.74,1530485.0,20.6204,20.66,20.4522,20.5214,1530485.0
2025-05-08 09:30:00,20.49,20.6,20.47,20.56,275805.0,20.2741,20.3829,20.2543,20.3433,275805.0
2025-05-08 10:00:00,20.57,20.61,20.51,20.52,635024.0,20.3532,20.3928,20.2939,20.3038,635024.0
2025-05-08 10:30:00,20.52,20.65,20.48,20.62,1343948.0,20.3038,20.4324,20.2642,20.4027,1343948.0
2025-05-08 11:00:00,20.62,20.64,20.39,20.43,1146876.0,20.4027,20.4225,20.1751,20.2147,1146876.0
2025-05-08 11:30:00,20.45,20.45,20.25,20.3,909808.0,20.2345,20.2345,20.0366,20.0861,909808.0
2025-05-08 12:00:00,20.3,20.31,20.24,20.3,922732.0,20.0861,20.096,20.0267,20.0861,922732.0
2025-05-08 12:30:00,20.29,20.3,20.18,20.2,628146.0,20.0762,20.0861,19.9673,19.9871,628146.0
2025-05-08 13:00:00,20.2,20.26,20.19,20.23,855911.0,19.9871,20.0465,19.9772,20.0168,855911.0
2025-05-08 13:30:00,20.23,20.29,20.22,20.27,679587.0,20.0168,20.0762,20.0069,20.0564,679587.0
2025-05-08 14:00:00,20.28,20.31,20.23,20.26,791477.0,20.0663,20.096,20.0168,20.0465,791477.0
2025-05-08 14:30:00,20.26,20.26,20.21,20.25,619460.0,20.0465,20.0465,19.997,20.0366,619460.0
2025-05-08 15:00:00,20.26,20.3,20.21,20.22,822002.0,20.0465,20.0861,19.997,20.0069,822002.0
2025-05-08 15:30:00,20.21,20.35,20.2,20.34,650851.0,19.997,20.1356,19.9871,20.1257,650851.0
2025-05-09 09:30:00,20.32,20.32,20.25,20.27,422668.0,20.1059,20.1059,20.0366,20.0564,422668.0
2025-05-09 10:00:00,20.27,20.4,20.24,20.39,904789.0,20.0564,20.185,20.0267,20.1751,904789.0
2025-05-09 10:30:00,20.39,20.44,20.34,20.37,827125.0,20.1751,20.2246,20.1257,20.1553,827125.0
2025-05-09 11:00:00,20.37,20.42,20.34,20.4,1128746.0,20.1553,20.2048,20.1257,20.185,1128746.0
2025-05-09 11:30:00,20.4,20.43,20.37,20.4,971585.0,20.185,20.2147,20.1553,20.185,971585.0
2025-05-09 12:00:00,20.41,20.48,20.4,20.47,950375.0,20.1949,20.2642,20.185,20.2543,950375.0
2025-05-09 12:30:00,20.46,20.48,20.42,20.46,1197392.0,20.2444,20.2642,20.2048,20.2444,1197392.0
2025-05-09 13:00:00,20.46,20.46,20.39,20.4,999889.0,20.2444,20.2444,20.1751,20.185,999889.0
2025-05-09 13:30:00,20.4,20.43,20.35,20.37,861918.0,20.185,20.2147,20.1356,20.1553,861918.0
2025-05-09 14:00:00,20.37,20.42,20.37,20.41,779503.0,20.1553,20.2048,20.1553,20.1949,779503.0
2025-05-09 14:30:00,20.4,20.41,20.37,20.38,401843.0,20.185,20.1949,20.1553,20.1652,401843.0
2025-05-09 15:00:00,20.37,20.4,20.35,20.39,384437.0,20.1553,20.185,20.1356,20.1751,384437.0
2025-05-09 15:30:00,20.39,20.42,20.37,20.39,572798.0,20.1751,20.2048,20.1553,20.1751,572798.0
2025-05-12 09:30:00,19.58,19.65,19.49,19.64,651869.0,19.3737,19.4429,19.2846,19.433,651869.0
2025-05-12 10:00:00,19.62,19.85,19.59,19.85,1246181.0,19.4132,19.6408,19.3836,19.6408,1246181.0
2025-05-12 10:30:00,19.84,19.89,19.74,19.81,1544086.0,19.6309,19.6804,19.532,19.6012,1544086.0
2025-05-12 11:00:00,19.81,19.87,19.78,19.82,1227625.0,19.6012,19.6606,19.5716,19.6111,1227625.0
2025-05-12 11:30:00,19.81,19.86,19.79,19.83,1129962.0,19.6012,19.6507,19.5815,19.621,1129962.0
2025-05-12 12:00:00,19.84,19.85,19.76,19.8,1062704.0,19.6309,19.6408,19.5518,19.5914,1062704.0
2025-05-12 12:30:00,19.79,19.8,19.68,19.68,727250.0,19.5815,19.5914,19.4726,19.4726,727250.0
2025-05-12 13:00:00,19.69,19.7,19.62,19.67,1064386.0,19.4825,19.4924,19.4132,19.4627,1064386.0
2025-05-12 13:30:00,19.67,19.69,19.64,19.69,1154219.0,19.4627,19.4825,19.433,19.4825,1154219.0
2025-05-12 14:00:00,19.69,19.72,19.66,19.7,1197159.0,19.4825,19.5122,19.4528,19.4924,1197159.0
2025-05-12 14:30:00,19.69,19.72,19.67,19.71,883153.0,19.4825,19.5122,19.4627,19.5023,883153.0
2025-05-12 15:00:00,19.71,19.72,19.66,19.7,1030967.0,19.5023,19.5122,19.4528,19.4924,1030967.0
2025-05-12 15:30:00,19.7,19.72,19.67,19.68,957549.0,19.4924,19.5122,19.4627,19.4726,957549.0
2025-05-13 09:30:00,19.59,19.64,19.54,19.63,221987.0,19.3836,19.433,19.3341,19.4231,221987.0
2025-05-13 10:00:00,19.63,19.66,19.58,19.65,883788.0,19.4231,19.4528,19.3737,19.4429,883788.0
2025-05-13 10:30:00,19.66,19.68,19.61,19.62,1132947.0,19.4528,19.4726,19.4034,19.4132,1132947.0
2025-05-13 11:00:00,19.62,19.64,19.55,19.57,1036004.0,19.4132,19.433,19.344,19.3638,1036004.0
2025-05-13 11:30:00,19.57,19.6,19.55,19.58,755127.0,19.3638,19.3935,19.344,19.3737,755127.0
2025-05-13 12:00:00,19.57,19.62,19.55,19.58,793613.0,19.3638,19.4132,19.344,19.3737,793613.0
2025-05-13 12:30:00,19.58,19.59,19.54,19.59,808720.0,19.3737,19.3836,19.3341,19.3836,808720.0
2025-05-13 13:00:00,19.58,19.61,19.56,19.57,688256.0,19.3737,19.4034,19.3539,19.3638,688256.0
2025-05-13 13:30:00,19.57,19.6,19.54,19.59,766227.0,19.3638,19.3935,19.3341,19.3836,766227.0
2025-05-13 14:00:00,19.59,19.61,19.54,19.56,1189101.0,19.3836,19.4034,19.3341,19.3539,1189101.0
2025-05-13 14:30:00,19.56,19.59,19.54,19.55,856573.0,19.3539,19.3836,19.3341,19.344,856573.0
2025-05-13 15:00:00,19.55,19.57,19.53,19.55,711439.0,19.344,19.3638,19.3242,19.344,711439.0
2025-05-13 15:30:00,19.55,19.62,19.52,19.61,668219.0,19.344,19.4132,19.3143,19.4034,668219.0
2025-05-14 09:30:00,19.67,19.76,19.63,19.73,531707.0,19.4627,19.5518,19.4231,19.5221,531707.0
2025-05-14 10:00:00,19.73,19.76,19.7,19.72,1774791.0,19.5221,19.5518,19.4924,19.5122,1774791.0
2025-05-14 10:30:00,19.71,19.75,19.69,19.75,1252434.0,19.5023,19.5419,19.4825,19.5419,1252434.0
2025-05-14 11:00:00,19.75,19.82,19.72,19.73,1242389.0,19.5419,19.6111,19.5122,19.5221,1242389.0
2025-05-14 11:30:00,19.73,19.76,19.71,19.73,834883.0,19.5221,19.5518,19.5023,19.5221,834883.0
2025-05-14 12:00:00,19.73,19.74,19.69,19.73,763534.0,19.5221,19.532,19.4825,19.5221,763534.0
2025-05-14 12:30:00,19.73,19.77,19.69,19.73,1041602.0,19.5221,19.5617,19.4825,19.5221,1041602.0
2025-05-14 13:00:00,19.74,19.8,19.72,19.77,1195711.0,19.532,19.5914,19.5122,19.5617,1195711.0
2025-05-14 13:30:00,19.77,19.78,19.72,19.75,1050099.0,19.5617,19.5716,19.5122,19.5419,1050099.0
2025-05-14 14:00:00,19.75,19.79,19.73,19.78,1280543.0,19.5419,19.5815,19.5221,19.5716,1280543.0
2025-05-14 14:30:00,19.78,19.78,19.72,19.76,1366560.0,19.5716,19.5716,19.5122,19.5518,1366560.0
2025-05-14 15:00:00,19.76,19.77,19.73,19.73,658214.0,19.5518,19.5617,19.5221,19.5221,658214.0
2025-05-14 15:30:00,19.74,19.79,19.73,19.79,949798.0,19.532,19.5815,19.5221,19.5815,949798.0
2025-05-15 09:30:00,19.81,19.87,19.77,19.85,835100.0,19.6012,19.6606,19.5617,19.6408,835100.0
2025-05-15 10:00:00,19.85,19.9,19.81,19.89,1369538.0,19.6408,19.6903,19.6012,19.6804,1369538.0
2025-05-15 10:30:00,19.89,19.93,19.85,19.86,907554.0,19.6804,19.72,19.6408,19.6507,907554.0
2025-05-15 11:00:00,19.85,19.86,19.77,19.79,814875.0,19.6408,19.6507,19.5617,19.5815,814875.0
2025-05-15 11:30:00,19.79,19.8,19.74,19.75,575272.0,19.5815,19.5914,19.532,19.5419,575272.0
2025-05-15 12:00:00,19.74,19.77,19.72,19.76,1129873.0,19.532,19.5617,19.5122,19.5518,1129873.0
2025-05-15 12:30:00,19.75,19.76,19.71,19.71,845782.0,19.5419,19.5518,19.5023,19.5023,845782.0
2025-05-15 13:00:00,19.71,19.73,19.69,19.7,865212.0,19.5023,19.5221,19.4825,19.4924,865212.0
2025-05-15 13:30:00,19.71,19.73,19.69,19.71,960531.0,19.5023,19.5221,19.4825,19.5023,960531.0
2025-05-15 14:00:00,19.72,19.73,19.7,19.72,1235861.0,19.5122,19.5221,19.4924,19.5122,1235861.0
2025-05-15 14:30:00,19.72,19.73,19.69,19.69,994837.0,19.5122,19.5221,19.4825,19.4825,994837.0
2025-05-15 15:00:00,19.7,19.72,19.68,19.71,1010645.0,19.4924,19.5122,19.4726,19.5023,1010645.0
2025-05-15 15:30:00,19.7,19.71,19.66,19.66,932726.0,19.4924,19.5023,19.4528,19.4528,932726.0
2025-05-16 09:30:00,19.65,19.71,19.59,19.61,1071121.0,19.4429,19.5023,19.3836,19.4034,1071121.0
2025-05-16 10:00:00,19.62,19.69,19.61,19.66,1275696.0,19.4132,19.4825,19.4034,19.4528,1275696.0
2025-05-16 10:30:00,19.66,19.72,19.65,19.67,1588472.0,19.4528,19.5122,19.4429,19.4627,1588472.0
2025-05-16 11:00:00,19.66,19.67,19.63,19.66,958634.0,19.4528,19.4627,19.4231,19.4528,958634.0
2025-05-16 11:30:00,19.66,19.67,19.62,19.63,1061234.0,19.4528,19.4627,19.4132,19.4231,1061234.0
2025-05-16 12:00:00,19.63,19.63,19.56,19.59,1379284.0,19.4231,19.4231,19.3539,19.3836,1379284.0
2025-05-16 12:30:00,19.58,19.6,19.56,19.57,823708.0,19.3737,19.3935,19.3539,19.3638,823708.0
2025-05-16 13:00:00,19.57,19.59,19.54,19.56,697908.0,19.3638,19.3836,19.3341,19.3539,697908.0
2025-05-16 13:30:00,19.55,19.56,19.52,19.56,788240.0,19.344,19.3539,19.3143,19.3539,788240.0
2025-05-16 14:00:00,19.55,19.56,19.51,19.52,928063.0,19.344,19.3539,19.3044,19.3143,928063.0
2025-05-16 14:30:00,19.53,19.53,19.5,19.52,1197934.0,19.3242,19.3242,19.2945,19.3143,1197934.0
2025-05-16 15:00:00,19.52,19.52,19.49,19.51,753531.0,19.3143,19.3143,19.2846,19.3044,753531.0
2025-05-16 15:30:00,19.5,19.54,19.49,19.51,859031.0,19.2945,19.3341,19.2846,19.3044,859031.0
2025-05-19 09:30:00,19.81,19.85,19.72,19.77,1465868.0,19.6012,19.6408,19.5122,19.5617,1465868.0
2025-05-19 10:00:00,19.77,19.77,19.68,19.73,1532913.0,19.5617,19.5617,19.4726,19.5221,1532913.0
2025-05-19 10:30:00,19.72,19.74,19.7,19.74,1267084.0,19.5122,19.532,19.4924,19.532,1267084.0
2025-05-19 11:00:00,19.74,19.74,19.69,19.73,1394708.0,19.532,19.532,19.4825,19.5221,1394708.0
2025-05-19 11:30:00,19.73,19.73,19.68,19.7,1147139.0,19.5221,19.5221,19.4726,19.4924,1147139.0
2025-05-19 12:00:00,19.69,19.7,19.67,19.67,622455.0,19.4825,19.4924,19.4627,19.4627,622455.0
2025-05-19 12:30:00,19.67,19.69,19.63,19.64,690019.0,19.4627,19.4825,19.4231,19.433,690019.0
2025-05-19 13:00:00,19.64,19.65,19.61,19.63,858978.0,19.433,19.4429,19.4034,19.4231,858978.0
2025-05-19 13:30:00,19.63,19.66,19.61,19.65,1430260.0,19.4231,19.4528,19.4034,19.4429,1430260.0
2025-05-19 14:00:00,19.66,19.68,19.63,19.67,1478987.0,19.4528,19.4726,19.4231,19.4627,1478987.0
2025-05-19 14:30:00,19.67,19.68,19.64,19.66,904838.0,19.4627,19.4726,19.433,19.4528,904838.0
2025-05-19 15:00:00,19.66,19.68,19.64,19.65,1290900.0,19.4528,19.4726,19.433,19.4429,1290900.0
2025-05-19 15:30:00,19.66,19.66,19.59,19.61,1134936.0,19.4528,19.4528,19.3836,19.4034,1134936.0
2025-05-20 09:30:00,19.65,19.71,19.63,19.67,892561.0,19.4429,19.5023,19.4231,19.4627,892561.0
2025-05-20 10:00:00,19.65,19.67,19.61,19.63,897535.0,19.4429,19.4627,19.4034,19.4231,897535.0
2025-05-20 10:30:00,19.63,19.65,19.58,19.64,1379613.0,19.4231,19.4429,19.3737,19.433,1379613.0
2025-05-20 11:00:00,19.64,19.65,19.58,19.59,1278691.0,19.433,19.4429,19.3737,19.3836,1278691.0
2025-05-20 11:30:00,19.58,19.62,19.58,19.59,1426628.0,19.3737,19.4132,19.3737,19.3836,1426628.0
2025-05-20 12:00:00,19.6,19.64,19.59,19.62,1006970.0,19.3935,19.433,19.3836,19.4132,1006970.0
2025-05-20 12:30:00,19.62,19.62,19.58,19.59,540256.0,19.4132,19.4132,19.3737,19.3836,540256.0
2025-05-20 13:00:00,19.58,19.58,19.55,19.56,499202.0,19.3737,19.3737,19.344,19.3539,499202.0
2025-05-20 13:30:00,19.56,19.58,19.54,19.55,709204.0,19.3539,19.3737,19.3341,19.344,709204.0
2025-05-20 14:00:00,19.55,19.64,19.54,19.63,2352622.0,19.344,19.433,19.3341,19.4231,2352622.0
2025-05-20 14:30:00,19.63,19.65,19.59,19.64,2082710.0,19.4231,19.4429,19.3836,19.433,2082710.0
2025-05-20 15:00:00,19.64,19.68,19.62,19.64,1574754.0,19.433,19.4726,19.4132,19.433,1574754.0
2025-05-20 15:30:00,19.64,19.65,19.59,19.6,1030338.0,19.433,19.4429,19.3836,19.3935,1030338.0
2025-05-21 09:30:00,19.84,19.84,19.75,19.8,2211783.0,19.6309,19.6309,19.5419,19.5914,2211783.0
2025-05-21 10:00:00,19.79,19.83,19.74,19.83,2255875.0,19.5815,19.621,19.532,19.621,2255875.0
2025-05-21 10:30:00,19.82,19.86,19.8,19.8,1772632.0,19.6111,19.6507,19.5914,19.5914,1772632.0
2025-05-21 11:00:00,19.8,19.83,19.77,19.8,1568493.0,19.5914,19.621,19.5617,19.5914,1568493.0
2025-05-21 11:30:00,19.8,19.83,19.78,19.8,1364416.0,19.5914,19.621,19.5716,19.5914,1364416.0
2025-05-21 12:00:00,19.79,19.82,19.78,19.8,1433763.0,19.5815,19.6111,19.5716,19.5914,1433763.0
2025-05-21 12:30:00,19.8,19.82,19.77,19.81,885377.0,19.5914,19.6111,19.5617,19.6012,885377.0
2025-05-21 13:00:00,19.81,20.11,19.79,20.1,1903280.0,19.6012,19.8981,19.5815,19.8882,1903280.0
2025-05-21 13:30:00,20.11,20.13,19.99,20.05,1878202.0,19.8981,19.9179,19.7793,19.8387,1878202.0
2025-05-21 14:00:00,20.05,20.11,20.04,20.09,2222480.0,19.8387,19.8981,19.8288,19.8783,2222480.0
2025-05-21 14:30:00,20.08,20.13,20.05,20.13,2308042.0,19.8684,19.9179,19.8387,19.9179,2308042.0
2025-05-21 15:00:00,20.12,20.19,20.09,20.17,2648248.0,19.908,19.9772,19.8783,19.9575,2648248.0
2025-05-21 15:30:00,20.18,20.18,20.08,20.15,1474095.0,19.9673,19.9673,19.8684,19.9377,1474095.0
2025-05-22 09:30:00,20.26,20.32,20.2,20.23,842716.0,20.0465,20.1059,19.9871,20.0168,842716.0
2025-05-22 10:00:00,20.23,20.27,20.17,20.26,1381524.0,20.0168,20.0564,19.9575,20.0465,1381524.0
2025-05-22 10:30:00,20.26,20.29,20.22,20.23,1402686.0,20.0465,20.0762,20.0069,20.0168,1402686.0
2025-05-22 11:00:00,20.23,20.23,20.17,20.21,1305215.0,20.0168,20.0168,19.9575,19.997,1305215.0
2025-05-22 11:30:00,20.21,20.21,20.13,20.14,1335361.0,19.997,19.997,19.9179,19.9278,1335361.0
2025-05-22 12:00:00,20.14,20.15,20.09,20.14,1045455.0,19.9278,19.9377,19.8783,19.9278,1045455.0
2025-05-22 12:30:00,20.14,20.21,20.13,20.19,1212774.0,19.9278,19.997,19.9179,19.9772,1212774.0
2025-05-22 13:00:00,20.19,20.21,20.11,20.12,738947.0,19.9772,19.997,19.8981,19.908,738947.0
2025-05-22 13:30:00,20.13,20.14,20.09,20.1,542417.0,19.9179,19.9278,19.8783,19.8882,542417.0
2025-05-22 14:00:00,20.11,20.12,20.07,20.09,444803.0,19.8981,19.908,19.8585,19.8783,444803.0
2025-05-22 14:30:00,20.1,20.12,20.07,20.09,423243.0,19.8882,19.908,19.8585,19.8783,423243.0
2025-05-22 15:00:00,20.08,20.09,20.04,20.05,1168616.0,19.8684,19.8783,19.8288,19.8387,1168616.0
2025-05-22 15:30:00,20.05,20.17,20.04,20.16,1425421.0,19.8387,19.9575,19.8288,19.9476,1425421.0
2025-05-23 09:30:00,20.52,20.52,20.3,20.35,417182.0,20.3038,20.3038,20.0861,20.1356,417182.0
2025-05-23 10:00:00,20.33,20.38,20.28,20.36,862593.0,20.1158,20.1652,20.0663,20.1455,862593.0
2025-05-23 10:30:00,20.34,20.37,20.27,20.36,1547467.0,20.1257,20.1553,20.0564,20.1455,1547467.0
2025-05-23 11:00:00,20.35,20.36,20.27,20.3,1762333.0,20.1356,20.1455,20.0564,20.0861,1762333.0
2025-05-23 11:30:00,20.29,20.31,20.24,20.31,1516915.0,20.0762,20.096,20.0267,20.096,1516915.0
2025-05-23 12:00:00,20.31,20.32,20.26,20.28,1371452.0,20.096,20.1059,20.0465,20.0663,1371452.0
2025-05-23 12:30:00,20.29,20.31,20.23,20.27,1324176.0,20.0762,20.096,20.0168,20.0564,1324176.0
2025-05-23 13:00:00,20.27,20.27,20.19,20.2,1157718.0,20.0564,20.0564,19.9772,19.9871,1157718.0
2025-05-23 13:30:00,20.2,20.23,20.18,20.21,1228292.0,19.9871,20.0168,19.9673,19.997,1228292.0
2025-05-23 14:00:00,20.21,20.25,20.17,20.23,978684.0,19.997,20.0366,19.9575,20.0168,978684.0
2025-05-23 14:30:00,20.22,20.23,20.19,20.22,1016816.0,20.0069,20.0168,19.9772,20.0069,1016816.0
2025-05-23 15:00:00,20.21,20.25,20.17,20.23,1000125.0,19.997,20.0366,19.9575,20.0168,1000125.0
2025-05-23 15:30:00,20.23,20.27,20.18,20.24,1185714.0,20.0168,20.0564,19.9673,20.0267,1185714.0
2025-05-27 09:30:00,19.94,20.08,19.91,20.02,707638.0,19.7299,19.8684,19.7002,19.809,707638.0
2025-05-27 10:00:00,20.01,20.01,19.86,19.88,2101469.0,19.7991,19.7991,19.6507,19.6705,2101469.0
2025-05-27 10:30:00,19.88,19.9,19.85,19.87,1589741.0,19.6705,19.6903,19.6408,19.6606,1589741.0
2025-05-27 11:00:00,19.87,19.87,19.81,19.82,1137808.0,19.6606,19.6606,19.6012,19.6111,1137808.0
2025-05-27 11:30:00,19.82,19.84,19.8,19.82,878337.0,19.6111,19.6309,19.5914,19.6111,878337.0
2025-05-27 12:00:00,19.82,19.82,19.79,19.8,1817473.0,19.6111,19.6111,19.5815,19.5914,1817473.0
2025-05-27 12:30:00,19.8,19.8,19.74,19.77,1067405.0,19.5914,19.5914,19.532,19.5617,1067405.0
2025-05-27 13:00:00,19.77,19.8,19.76,19.79,551856.0,19.5617,19.5914,19.5518,19.5815,551856.0
2025-05-27 13:30:00,19.78,19.8,19.74,19.74,1135110.0,19.5716,19.5914,19.532,19.532,1135110.0
2025-05-27 14:00:00,19.74,19.78,19.73,19.78,1028332.0,19.532,19.5716,19.5221,19.5716,1028332.0
2025-05-27 14:30:00,19.77,19.78,19.75,19.77,765234.0,19.5617,19.5716,19.5419,19.5617,765234.0
2025-05-27 15:00:00,19.78,19.78,19.75,19.76,1411219.0,19.5716,19.5716,19.5419,19.5518,1411219.0
2025-05-27 15:30:00,19.76,19.79,19.73,19.73,1032087.0,19.5518,19.5815,19.5221,19.5221,1032087.0
2025-05-28 09:30:00,19.73,19.83,19.7,19.83,1620717.0,19.5221,19.621,19.4924,19.621,1620717.0
2025-05-28 10:00:00,19.82,19.87,19.8,19.87,1710129.0,19.6111,19.6606,19.5914,19.6606,1710129.0
2025-05-28 10:30:00,19.87,19.9,19.85,19.88,1947174.0,19.6606,19.6903,19.6408,19.6705,1947174.0
2025-05-28 11:00:00,19.88,19.91,19.85,19.91,1665009.0,19.6705,19.7002,19.6408,19.7002,1665009.0
2025-05-28 11:30:00,19.91,19.92,19.88,19.92,1841552.0,19.7002,19.7101,19.6705,19.7101,1841552.0
2025-05-28 12:00:00,19.91,19.92,19.88,19.89,1122471.0,19.7002,19.7101,19.6705,19.6804,1122471.0
2025-05-28 12:30:00,19.89,19.91,19.88,19.89,1995325.0,19.6804,19.7002,19.6705,19.6804,1995325.0
2025-05-28 13:00:00,19.89,19.9,19.84,19.86,971824.0,19.6804,19.6903,19.6309,19.6507,971824.0
2025-05-28 13:30:00,19.86,19.88,19.85,19.85,1691172.0,19.6507,19.6705,19.6408,19.6408,1691172.0
2025-05-28 14:00:00,19.86,19.88,19.84,19.88,1386912.0,19.6507,19.6705,19.6309,19.6705,1386912.0
2025-05-28 14:30:00,19.87,19.95,19.85,19.89,1867830.0,19.6606,19.7398,19.6408,19.6804,1867830.0
2025-05-28 15:00:00,19.9,19.92,19.86,19.91,1777019.0,19.6903,19.7101,19.6507,19.7002,1777019.0
2025-05-28 15:30:00,19.91,19.98,19.9,19.95,1425180.0,19.7002,19.7695,19.6903,19.7398,1425180.0
2025-05-29 09:30:00,19.8,19.93,19.8,19.89,2142768.0,19.5914,19.72,19.5914,19.6804,2142768.0
2025-05-29 10:00:00,19.89,20.01,19.85,19.97,4481949.0,19.6804,19.7991,19.6408,19.7596,4481949.0
2025-05-29 10:30:00,19.96,20.01,19.92,19.92,2540931.0,19.7497,19.7991,19.7101,19.7101,2540931.0
2025-05-29 11:00:00,19.93,19.97,19.9,19.9,1910029.0,19.72,19.7596,19.6903,19.6903,1910029.0
2025-05-29 11:30:00,19.91,20.04,19.9,20.01,3437040.0,19.7002,19.8288,19.6903,19.7991,3437040.0
2025-05-29 12:00:00,20.01,20.04,19.94,19.95,3303140.0,19.7991,19.8288,19.7299,19.7398,3303140.0
2025-05-29 12:30:00,19.95,19.96,19.91,19.93,2988170.0,19.7398,19.7497,19.7002,19.72,2988170.0
2025-05-29 13:00:00,19.93,19.94,19.89,19.93,1726748.0,19.72,19.7299,19.6804,19.72,1726748.0
2025-05-29 13:30:00,19.94,19.96,19.9,19.94,2137414.0,19.7299,19.7497,19.6903,19.7299,2137414.0
2025-05-29 14:00:00,19.94,19.96,19.91,19.94,2914865.0,19.7299,19.7497,19.7002,19.7299,2914865.0
2025-05-29 14:30:00,19.94,19.94,19.88,19.91,2079006.0,19.7299,19.7299,19.6705,19.7002,2079006.0
2025-05-29 15:00:00,19.92,19.93,19.89,19.91,1572319.0,19.7101,19.72,19.6804,19.7002,1572319.0
2025-05-29 15:30:00,19.91,19.92,19.88,19.89,1403756.0,19.7002,19.7101,19.6705,19.6804,1403756.0
2025-05-30 09:30:00,20.0,20.12,20.0,20.11,1280128.0,19.7892,19.908,19.7892,19.8981,1280128.0
2025-05-30 10:00:00,20.1,20.1,19.97,19.99,1257252.0,19.8882,19.8882,19.7596,19.7793,1257252.0
2025-05-30 10:30:00,19.98,20.01,19.94,19.98,2196379.0,19.7695,19.7991,19.7299,19.7695,2196379.0
2025-05-30 11:00:00,19.97,19.99,19.92,19.94,2063837.0,19.7596,19.7793,19.7101,19.7299,2063837.0
2025-05-30 11:30:00,19.94,20.01,19.93,19.98,3135049.0,19.7299,19.7991,19.72,19.7695,3135049.0
2025-05-30 12:00:00,19.98,20.09,19.94,20.09,2892213.0,19.7695,19.8783,19.7299,19.8783,2892213.0
2025-05-30 12:30:00,20.07,20.15,20.06,20.12,3052487.0,19.8585,19.9377,19.8486,19.908,3052487.0
2025-05-30 13:00:00,20.12,20.13,20.04,20.04,2125578.0,19.908,19.9179,19.8288,19.8288,2125578.0
2025-05-30 13:30:00,20.04,20.05,20.0,20.04,1844539.0,19.8288,19.8387,19.7892,19.8288,1844539.0
2025-05-30 14:00:00,20.04,20.04,19.95,19.96,2261450.0,19.8288,19.8288,19.7398,19.7497,2261450.0
2025-05-30 14:30:00,19.96,19.98,19.93,19.94,1819754.0,19.7497,19.7695,19.72,19.7299,1819754.0
2025-05-30 15:00:00,19.94,19.95,19.89,19.89,2199745.0,19.7299,19.7398,19.6804,19.6804,2199745.0
2025-05-30 15:30:00,19.9,20.01,19.89,20.0,2368963.0,19.6903,19.7991,19.6804,19.7892,2368963.0
2025-06-02 09:30:00,19.98,20.18,19.93,20.15,457026.0,19.7695,19.9673,19.72,19.9377,457026.0
2025-06-02 10:00:00,20.18,20.24,20.03,20.06,621109.0,19.9673,20.0267,19.8189,19.8486,621109.0
2025-06-02 10:30:00,20.06,20.08,20.01,20.03,1765463.0,19.8486,19.8684,19.7991,19.8189,1765463.0
2025-06-02 11:00:00,20.02,20.05,19.98,20.02,1598152.0,19.809,19.8387,19.7695,19.809,1598152.0
2025-06-02 11:30:00,20.02,20.04,19.95,19.98,1006928.0,19.809,19.8288,19.7398,19.7695,1006928.0
2025-06-02 12:00:00,19.98,20.02,19.97,20.0,833700.0,19.7695,19.809,19.7596,19.7892,833700.0
2025-06-02 12:30:00,20.0,20.02,19.97,19.98,531031.0,19.7892,19.809,19.7596,19.7695,531031.0
2025-06-02 13:00:00,19.98,20.03,19.96,20.03,792576.0,19.7695,19.8189,19.7497,19.8189,792576.0
2025-06-02 13:30:00,20.03,20.04,20.01,20.02,361746.0,19.8189,19.8288,19.7991,19.809,361746.0
2025-06-02 14:00:00,20.02,20.04,19.96,19.98,525185.0,19.809,19.8288,19.7497,19.7695,525185.0
2025-06-02 14:30:00,19.97,19.99,19.96,19.96,642758.0,19.7596,19.7793,19.7497,19.7497,642758.0
2025-06-02 15:00:00,19.96,19.97,19.93,19.95,454580.0,19.7497,19.7596,19.72,19.7398,454580.0
2025-06-02 15:30:00,19.95,19.98,19.94,19.94,516981.0,19.7398,19.7695,19.7299,19.7299,516981.0
2025-06-03 09:30:00,19.88,19.96,19.84,19.92,311878.0,19.6705,19.7497,19.6309,19.7101,311878.0
2025-06-03 10:00:00,19.91,19.95,19.77,19.79,738435.0,19.7002,19.7398,19.5617,19.5815,738435.0
2025-06-03 10:30:00,19.79,19.8,19.7,19.73,789354.0,19.5815,19.5914,19.4924,19.5221,789354.0
2025-06-03 11:00:00,19.73,19.73,19.68,19.7,946146.0,19.5221,19.5221,19.4726,19.4924,946146.0
2025-06-03 11:30:00,19.7,19.71,19.63,19.64,582965.0,19.4924,19.5023,19.4231,19.433,582965.0
2025-06-03 12:00:00,19.64,19.66,19.62,19.63,878606.0,19.433,19.4528,19.4132,19.4231,878606.0
2025-06-03 12:30:00,19.63,19.65,19.61,19.62,867874.0,19.4231,19.4429,19.4034,19.4132,867874.0
2025-06-03 13:00:00,19.62,19.63,19.59,19.61,340684.0,19.4132,19.4231,19.3836,19.4034,340684.0
2025-06-03 13:30:00,19.61,19.61,19.57,19.59,745322.0,19.4034,19.4034,19.3638,19.3836,745322.0
2025-06-03 14:00:00,19.6,19.66,19.59,19.6,747616.0,19.3935,19.4528,19.3836,19.3935,747616.0
2025-06-03 14:30:00,19.61,19.62,19.58,19.61,470998.0,19.4034,19.4132,19.3737,19.4034,470998.0
2025-06-03 15:00:00,19.61,19.64,19.6,19.64,439077.0,19.4034,19.433,19.3935,19.433,439077.0
2025-06-03 15:30:00,19.63,19.68,19.61,19.63,807394.0,19.4231,19.4726,19.4034,19.4231,807394.0
2025-06-04 09:30:00,19.61,19.62,19.54,19.57,263342.0,19.4034,19.4132,19.3341,19.3638,263342.0
2025-06-04 10:00:00,19.6,19.71,19.6,19.62,766004.0,19.3935,19.5023,19.3935,19.4132,766004.0
2025-06-04 10:30:00,19.62,19.69,19.61,19.67,1015769.0,19.4132,19.4825,19.4034,19.4627,1015769.0
2025-06-04 11:00:00,19.67,19.68,19.64,19.67,770974.0,19.4627,19.4726,19.433,19.4627,770974.0
2025-06-04 11:30:00,19.67,19.69,19.64,19.67,662052.0,19.4627,19.4825,19.433,19.4627,662052.0
2025-06-04 12:00:00,19.67,19.71,19.66,19.69,658340.0,19.4627,19.5023,19.4528,19.4825,658340.0
2025-06-04 12:30:00,19.69,19.69,19.65,19.66,539009.0,19.4825,19.4825,19.4429,19.4528,539009.0
2025-06-04 13:00:00,19.65,19.66,19.63,19.63,264026.0,19.4429,19.4528,19.4231,19.4231,264026.0
2025-06-04 13:30:00,19.63,19.64,19.61,19.62,266695.0,19.4231,19.433,19.4034,19.4132,266695.0
2025-06-04 14:00:00,19.62,19.65,19.6,19.64,502268.0,19.4132,19.4429,19.3935,19.433,502268.0
2025-06-04 14:30:00,19.63,19.66,19.63,19.66,573454.0,19.4231,19.4528,19.4231,19.4528,573454.0
2025-06-04 15:00:00,19.65,19.66,19.64,19.64,689191.0,19.4429,19.4528,19.433,19.433,689191.0
2025-06-04 15:30:00,19.64,19.68,19.63,19.68,542343.0,19.433,19.4726,19.4231,19.4726,542343.0
2025-06-05 09:30:00,19.67,19.83,19.67,19.79,236555.0,19.4627,19.621,19.4627,19.5815,236555.0
2025-06-05 10:00:00,19.79,19.79,19.7,19.72,880383.0,19.5815,19.5815,19.4924,19.5122,880383.0
2025-06-05 10:30:00,19.72,19.79,19.65,19.67,1496327.0,19.5122,19.5815,19.4429,19.4627,1496327.0
2025-06-05 11:00:00,19.67,19.67,19.59,19.6,749585.0,19.4627,19.4627,19.3836,19.3935,749585.0
2025-06-05 11:30:00,19.6,19.62,19.58,19.59,419168.0,19.3935,19.4132,19.3737,19.3836,419168.0
2025-06-05 12:00:00,19.59,19.61,19.56,19.57,420435.0,19.3836,19.4034,19.3539,19.3638,420435.0
2025-06-05 12:30:00,19.57,19.71,19.56,19.69,977176.0,19.3638,19.5023,19.3539,19.4825,977176.0
2025-06-05 13:00:00,19.69,19.7,19.59,19.6,475456.0,19.4825,19.4924,19.3836,19.3935,475456.0
2025-06-05 13:30:00,19.59,19.61,19.57,19.59,606650.0,19.3836,19.4034,19.3638,19.3836,606650.0
2025-06-05 14:00:00,19.59,19.69,19.58,19.63,1040403.0,19.3836,19.4825,19.3737,19.4231,1040403.0
2025-06-05 14:30:00,19.62,19.64,19.6,19.63,750177.0,19.4132,19.433,19.3935,19.4231,750177.0
2025-06-05 15:00:00,19.62,19.78,19.61,19.73,1040944.0,19.4132,19.5716,19.4034,19.5221,1040944.0
2025-06-05 15:30:00,19.73,19.73,19.66,19.69,1048679.0,19.5221,19.5221,19.4528,19.4825,1048679.0
2025-06-06 09:30:00,19.41,19.49,19.36,19.45,305224.0,19.2055,19.2846,19.156,19.245,305224.0
2025-06-06 10:00:00,19.46,19.51,19.43,19.45,864946.0,19.2549,19.3044,19.2253,19.245,864946.0
2025-06-06 10:30:00,19.45,19.46,19.38,19.4,627248.0,19.245,19.2549,19.1758,19.1956,627248.0
2025-06-06 11:00:00,19.4,19.49,19.36,19.44,1114243.0,19.1956,19.2846,19.156,19.2351,1114243.0
2025-06-06 11:30:00,19.44,19.46,19.4,19.42,716050.0,19.2351,19.2549,19.1956,19.2154,716050.0
2025-06-06 12:00:00,19.41,19.42,19.39,19.41,679665.0,19.2055,19.2154,19.1857,19.2055,679665.0
2025-06-06 12:30:00,19.41,19.48,19.39,19.46,905190.0,19.2055,19.2747,19.1857,19.2549,905190.0
2025-06-06 13:00:00,19.45,19.48,19.44,19.46,816838.0,19.245,19.2747,19.2351,19.2549,816838.0
2025-06-06 13:30:00,19.46,19.47,19.44,19.45,337068.0,19.2549,19.2648,19.2351,19.245,337068.0
2025-06-06 14:00:00,19.44,19.45,19.43,19.45,301378.0,19.2351,19.245,19.2253,19.245,301378.0
2025-06-06 14:30:00,19.44,19.45,19.41,19.43,778529.0,19.2351,19.245,19.2055,19.2253,778529.0
2025-06-06 15:00:00,19.43,19.43,19.38,19.41,354405.0,19.2253,19.2253,19.1758,19.2055,354405.0
2025-06-06 15:30:00,19.41,19.43,19.36,19.38,862641.0,19.2055,19.2253,19.156,19.1758,862641.0
2025-06-09 09:30:00,19.21,19.32,19.2,19.3,294054.0,19.0076,19.1164,18.9977,19.0966,294054.0
2025-06-09 10:00:00,19.3,19.3,19.22,19.24,905454.0,19.0966,19.0966,19.0175,19.0373,905454.0
2025-06-09 10:30:00,19.23,19.33,19.21,19.3,1219981.0,19.0274,19.1263,19.0076,19.0966,1219981.0
2025-06-09 11:00:00,19.29,19.3,19.27,19.29,473177.0,19.0867,19.0966,19.0669,19.0867,473177.0
2025-06-09 11:30:00,19.29,19.29,19.26,19.27,388443.0,19.0867,19.0867,19.057,19.0669,388443.0
2025-06-09 12:00:00,19.27,19.28,19.25,19.26,489895.0,19.0669,19.0768,19.0471,19.057,489895.0
2025-06-09 12:30:00,19.26,19.26,19.21,19.23,322453.0,19.057,19.057,19.0076,19.0274,322453.0
2025-06-09 13:00:00,19.24,19.24,19.2,19.2,592006.0,19.0373,19.0373,18.9977,18.9977,592006.0
2025-06-09 13:30:00,19.21,19.22,19.18,19.2,381990.0,19.0076,19.0175,18.9779,18.9977,381990.0
2025-06-09 14:00:00,19.19,19.2,19.16,19.18,257856.0,18.9878,18.9977,18.9581,18.9779,257856.0
2025-06-09 14:30:00,19.17,19.21,19.17,19.18,489154.0,18.968,19.0076,18.968,18.9779,489154.0
2025-06-09 15:00:00,19.18,19.2,19.17,19.19,340498.0,18.9779,18.9977,18.968,18.9878,340498.0
2025-06-09 15:30:00,19.2,19.26,19.2,19.26,722062.0,18.9977,19.057,18.9977,19.057,722062.0
2025-06-10 09:30:00,19.16,19.2,19.14,19.15,422360.0,18.9581,18.9977,18.9383,18.9482,422360.0
2025-06-10 10:00:00,19.14,19.14,19.07,19.09,1089961.0,18.9383,18.9383,18.869,18.8888,1089961.0
2025-06-10 10:30:00,19.09,19.13,19.06,19.13,930550.0,18.8888,18.9284,18.8591,18.9284,930550.0
2025-06-10 11:00:00,19.12,19.14,19.1,19.1,713868.0,18.9185,18.9383,18.8987,18.8987,713868.0
2025-06-10 11:30:00,19.11,19.18,19.1,19.13,1177109.0,18.9086,18.9779,18.8987,18.9284,1177109.0
2025-06-10 12:00:00,19.13,19.15,19.11,19.12,670520.0,18.9284,18.9482,18.9086,18.9185,670520.0
2025-06-10 12:30:00,19.11,19.12,19.1,19.11,700794.0,18.9086,18.9185,18.8987,18.9086,700794.0
2025-06-10 13:00:00,19.12,19.14,19.11,19.14,556061.0,18.9185,18.9383,18.9086,18.9383,556061.0
2025-06-10 13:30:00,19.14,19.17,19.12,19.17,800897.0,18.9383,18.968,18.9185,18.968,800897.0
2025-06-10 14:00:00,19.17,19.21,19.16,19.2,1317968.0,18.968,19.0076,18.9581,18.9977,1317968.0
2025-06-10 14:30:00,19.2,19.2,19.14,19.15,535780.0,18.9977,18.9977,18.9383,18.9482,535780.0
2025-06-10 15:00:00,19.15,19.16,19.12,19.15,369120.0,18.9482,18.9581,18.9185,18.9482,369120.0
2025-06-10 15:30:00,19.15,19.2,19.14,19.16,717731.0,18.9482,18.9977,18.9383,18.9581,717731.0
2025-06-11 09:30:00,19.06,19.14,19.06,19.1,368865.0,18.8591,18.9383,18.8591,18.8987,368865.0
2025-06-11 10:00:00,19.1,19.13,19.02,19.05,825807.0,18.8987,18.9284,18.8196,18.8493,825807.0
2025-06-11 10:30:00,19.05,19.07,19.04,19.06,644665.0,18.8493,18.869,18.8394,18.8591,644665.0
2025-06-11 11:00:00,19.05,19.09,19.03,19.06,1100219.0,18.8493,18.8888,18.8295,18.8591,1100219.0
2025-06-11 11:30:00,19.06,19.11,19.04,19.09,976608.0,18.8591,18.9086,18.8394,18.8888,976608.0
2025-06-11 12:00:00,19.1,19.18,19.09,19.13,966249.0,18.8987,18.9779,18.8888,18.9284,966249.0
2025-06-11 12:30:00,19.13,19.15,19.11,19.13,462418.0,18.9284,18.9482,18.9086,18.9284,462418.0
2025-06-11 13:00:00,19.12,19.13,19.06,19.07,1149706.0,18.9185,18.9284,18.8591,18.869,1149706.0
2025-06-11 13:30:00,19.07,19.12,19.06,19.11,1804449.0,18.869,18.9185,18.8591,18.9086,1804449.0
2025-06-11 14:00:00,19.12,19.26,19.1,19.21,1429266.0,18.9185,19.057,18.8987,19.0076,1429266.0
2025-06-11 14:30:00,19.21,19.24,19.16,19.21,908040.0,19.0076,19.0373,18.9581,19.0076,908040.0
2025-06-11 15:00:00,19.21,19.26,19.2,19.23,1185161.0,19.0076,19.057,18.9977,19.0274,1185161.0
2025-06-11 15:30:00,19.23,19.26,19.21,19.23,1381747.0,19.0274,19.057,19.0076,19.0274,1381747.0
2025-06-12 09:30:00,19.37,19.42,19.34,19.38,324912.0,19.1659,19.2154,19.1362,19.1758,324912.0
2025-06-12 10:00:00,19.38,19.4,19.29,19.3,578323.0,19.1758,19.1956,19.0867,19.0966,578323.0
2025-06-12 10:30:00,19.29,19.32,19.27,19.31,654963.0,19.0867,19.1164,19.0669,19.1065,654963.0
2025-06-12 11:00:00,19.31,19.39,19.28,19.37,988546.0,19.1065,19.1857,19.0768,19.1659,988546.0
2025-06-12 11:30:00,19.36,19.39,19.34,19.35,604033.0,19.156,19.1857,19.1362,19.1461,604033.0
2025-06-12 12:00:00,19.35,19.37,19.32,19.34,601554.0,19.1461,19.1659,19.1164,19.1362,601554.0
2025-06-12 12:30:00,19.35,19.38,19.31,19.33,850832.0,19.1461,19.1758,19.1065,19.1263,850832.0
2025-06-12 13:00:00,19.33,19.33,19.29,19.32,555047.0,19.1263,19.1263,19.0867,19.1164,555047.0
2025-06-12 13:30:00,19.32,19.33,19.29,19.3,645517.0,19.1164,19.1263,19.0867,19.0966,645517.0
2025-06-12 14:00:00,19.3,19.34,19.28,19.33,594815.0,19.0966,19.1362,19.0768,19.1263,594815.0
2025-06-12 14:30:00,19.32,19.33,19.3,19.32,367862.0,19.1164,19.1263,19.0966,19.1164,367862.0
2025-06-12 15:00:00,19.32,19.33,19.31,19.32,332705.0,19.1164,19.1263,19.1065,19.1164,332705.0
2025-06-12 15:30:00,19.32,19.36,19.31,19.31,785473.0,19.1164,19.156,19.1065,19.1065,785473.0
2025-06-13 09:30:00,19.59,19.66,19.49,19.64,405984.0,19.3836,19.4528,19.2846,19.433,405984.0
2025-06-13 10:00:00,19.62,19.65,19.55,19.64,698568.0,19.4132,19.4429,19.344,19.433,698568.0
2025-06-13 10:30:00,19.63,19.64,19.54,19.55,952612.0,19.4231,19.433,19.3341,19.344,952612.0
2025-06-13 11:00:00,19.55,19.56,19.5,19.53,901971.0,19.344,19.3539,19.2945,19.3242,901971.0
2025-06-13 11:30:00,19.52,19.53,19.47,19.48,715397.0,19.3143,19.3242,19.2648,19.2747,715397.0
2025-06-13 12:00:00,19.48,19.5,19.44,19.49,736478.0,19.2747,19.2945,19.2351,19.2846,736478.0
2025-06-13 12:30:00,19.48,19.52,19.46,19.48,766908.0,19.2747,19.3143,19.2549,19.2747,766908.0
2025-06-13 13:00:00,19.48,19.56,19.47,19.55,978416.0,19.2747,19.3539,19.2648,19.344,978416.0
2025-06-13 13:30:00,19.55,19.56,19.52,19.54,944592.0,19.344,19.3539,19.3143,19.3341,944592.0
2025-06-13 14:00:00,19.54,19.66,19.52,19.66,1375859.0,19.3341,19.4528,19.3143,19.4528,1375859.0
2025-06-13 14:30:00,19.65,19.71,19.63,19.63,1155514.0,19.4429,19.5023,19.4231,19.4231,1155514.0
2025-06-13 15:00:00,19.64,19.74,19.62,19.72,1378830.0,19.433,19.532,19.4132,19.5122,1378830.0
2025-06-13 15:30:00,19.71,19.74,19.66,19.68,1615498.0,19.5023,19.532,19.4528,19.4726,1615498.0
2025-06-16 09:30:00,19.47,19.55,19.43,19.45,418116.0,19.2648,19.344,19.2253,19.245,418116.0
2025-06-16 10:00:00,19.45,19.46,19.38,19.42,518101.0,19.245,19.2549,19.1758,19.2154,518101.0
2025-06-16 10:30:00,19.42,19.42,19.34,19.37,574719.0,19.2154,19.2154,19.1362,19.1659,574719.0
2025-06-16 11:00:00,19.37,19.46,19.36,19.45,427556.0,19.1659,19.2549,19.156,19.245,427556.0
2025-06-16 11:30:00,19.44,19.49,19.43,19.47,518818.0,19.2351,19.2846,19.2253,19.2648,518818.0
2025-06-16 12:00:00,19.46,19.47,19.41,19.43,496184.0,19.2549,19.2648,19.2055,19.2253,496184.0
2025-06-16 12:30:00,19.42,19.44,19.4,19.43,443497.0,19.2154,19.2351,19.1956,19.2253,443497.0
2025-06-16 13:00:00,19.43,19.46,19.41,19.42,306949.0,19.2253,19.2549,19.2055,19.2154,306949.0
2025-06-16 13:30:00,19.41,19.47,19.4,19.46,510426.0,19.2055,19.2648,19.1956,19.2549,510426.0
2025-06-16 14:00:00,19.46,19.47,19.43,19.46,374991.0,19.2549,19.2648,19.2253,19.2549,374991.0
2025-06-16 14:30:00,19.47,19.51,19.46,19.48,384821.0,19.2648,19.3044,19.2549,19.2747,384821.0
2025-06-16 15:00:00,19.48,19.51,19.47,19.49,567080.0,19.2747,19.3044,19.2648,19.2846,567080.0
2025-06-16 15:30:00,19.51,19.51,19.45,19.46,715027.0,19.3044,19.3044,19.245,19.2549,715027.0
2025-06-17 09:30:00,19.62,19.63,19.5,19.51,308618.0,19.4132,19.4231,19.2945,19.3044,308618.0
2025-06-17 10:00:00,19.5,19.54,19.49,19.53,471887.0,19.2945,19.3341,19.2846,19.3242,471887.0
2025-06-17 10:30:00,19.51,19.56,19.5,19.53,414539.0,19.3044,19.3539,19.2945,19.3242,414539.0
2025-06-17 11:00:00,19.53,19.55,19.48,19.54,308444.0,19.3242,19.344,19.2747,19.3341,308444.0
2025-06-17 11:30:00,19.54,19.56,19.52,19.55,420585.0,19.3341,19.3539,19.3143,19.344,420585.0
2025-06-17 12:00:00,19.54,19.55,19.49,19.5,556914.0,19.3341,19.344,19.2846,19.2945,556914.0
2025-06-17 12:30:00,19.5,19.58,19.48,19.58,660302.0,19.2945,19.3737,19.2747,19.3737,660302.0
2025-06-17 13:00:00,19.58,19.62,19.55,19.62,754982.0,19.3737,19.4132,19.344,19.4132,754982.0
2025-06-17 13:30:00,19.62,19.65,19.56,19.61,820445.0,19.4132,19.4429,19.3539,19.4034,820445.0
2025-06-17 14:00:00,19.61,19.66,19.6,19.63,516787.0,19.4034,19.4528,19.3935,19.4231,516787.0
2025-06-17 14:30:00,19.64,19.66,19.61,19.62,447844.0,19.433,19.4528,19.4034,19.4132,447844.0
2025-06-17 15:00:00,19.62,19.66,19.61,19.62,460670.0,19.4132,19.4528,19.4034,19.4132,460670.0
2025-06-17 15:30:00,19.62,19.68,19.61,19.67,597291.0,19.4132,19.4726,19.4034,19.4627,597291.0
2025-06-18 09:30:00,19.69,19.74,19.58,19.61,262530.0,19.4825,19.532,19.3737,19.4034,262530.0
2025-06-18 10:00:00,19.61,19.62,19.46,19.47,492500.0,19.4034,19.4132,19.2549,19.2648,492500.0
2025-06-18 10:30:00,19.47,19.48,19.44,19.44,471333.0,19.2648,19.2747,19.2351,19.2351,471333.0
2025-06-18 11:00:00,19.45,19.46,19.42,19.45,548030.0,19.245,19.2549,19.2154,19.245,548030.0
2025-06-18 11:30:00,19.45,19.49,19.44,19.48,399888.0,19.245,19.2846,19.2351,19.2747,399888.0
2025-06-18 12:00:00,19.48,19.49,19.44,19.46,294198.0,19.2747,19.2846,19.2351,19.2549,294198.0
2025-06-18 12:30:00,19.46,19.48,19.44,19.48,302558.0,19.2549,19.2747,19.2351,19.2747,302558.0
2025-06-18 13:00:00,19.48,19.5,19.46,19.49,436828.0,19.2747,19.2945,19.2549,19.2846,436828.0
2025-06-18 13:30:00,19.49,19.53,19.46,19.49,713298.0,19.2846,19.3242,19.2549,19.2846,713298.0
2025-06-18 14:00:00,19.49,19.53,19.4,19.49,689720.0,19.2846,19.3242,19.1956,19.2846,689720.0
2025-06-18 14:30:00,19.47,19.61,19.41,19.6,684023.0,19.2648,19.4034,19.2055,19.3935,684023.0
2025-06-18 15:00:00,19.61,19.61,19.51,19.6,390765.0,19.4034,19.4034,19.3044,19.3935,390765.0
2025-06-18 15:30:00,19.61,19.62,19.53,19.57,615629.0,19.4034,19.4132,19.3242,19.3638,615629.0
2025-06-20 09:30:00,19.44,19.55,19.43,19.49,231738.0,19.2351,19.344,19.2253,19.2846,231738.0
2025-06-20 10:00:00,19.49,19.55,19.47,19.51,829301.0,19.2846,19.344,19.2648,19.3044,829301.0
2025-06-20 10:30:00,19.51,19.62,19.49,19.59,971612.0,19.3044,19.4132,19.2846,19.3836,971612.0
2025-06-20 11:00:00,19.6,19.63,19.57,19.6,753918.0,19.3935,19.4231,19.3638,19.3935,753918.0
2025-06-20 11:30:00,19.6,19.64,19.56,19.64,790352.0,19.3935,19.433,19.3539,19.433,790352.0
2025-06-20 12:00:00,19.64,19.64,19.6,19.61,869460.0,19.433,19.433,19.3935,19.4034,869460.0
2025-06-20 12:30:00,19.61,19.62,19.58,19.61,589992.0,19.4034,19.4132,19.3737,19.4034,589992.0
2025-06-20 13:00:00,19.61,19.67,19.58,19.67,818983.0,19.4034,19.4627,19.3737,19.4627,818983.0
2025-06-20 13:30:00,19.67,19.69,19.64,19.65,589802.0,19.4627,19.4825,19.433,19.4429,589802.0
2025-06-20 14:00:00,19.65,19.66,19.6,19.61,397759.0,19.4429,19.4528,19.3935,19.4034,397759.0
2025-06-20 14:30:00,19.61,19.66,19.59,19.65,480004.0,19.4034,19.4528,19.3836,19.4429,480004.0
2025-06-20 15:00:00,19.65,19.65,19.59,19.61,310526.0,19.4429,19.4429,19.3836,19.4034,310526.0
2025-06-20 15:30:00,19.61,19.64,19.58,19.61,576070.0,19.4034,19.433,19.3737,19.4034,576070.0